REG - SSE Plc - Transaction in Own Shares
RNS Number : 2628CSSE PLC07 February 2020SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 6 February 2020 it purchased for cancellation a total of 700,000 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
1,584.79 pence
Highest Price Per Share
1,593.50 pence
Lowest Price Per Share
1,561.00 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
06/02/2020
08:18:16
1563.5
163
LSE
06/02/2020
08:18:42
1565.0
390
LSE
06/02/2020
08:18:42
1565.0
190
LSE
06/02/2020
08:18:42
1565.0
27
LSE
06/02/2020
08:18:42
1565.0
131
LSE
06/02/2020
08:18:42
1565.0
250
LSE
06/02/2020
08:18:42
1565.0
36
LSE
06/02/2020
08:19:15
1565.0
330
LSE
06/02/2020
08:19:15
1565.0
400
LSE
06/02/2020
08:19:15
1565.0
172
LSE
06/02/2020
08:19:19
1565.0
400
LSE
06/02/2020
08:19:19
1565.0
172
LSE
06/02/2020
08:19:19
1565.0
260
LSE
06/02/2020
08:19:19
1565.0
65
LSE
06/02/2020
08:19:33
1563.5
148
LSE
06/02/2020
08:19:55
1563.0
8
LSE
06/02/2020
08:21:10
1564.5
400
LSE
06/02/2020
08:21:11
1564.0
56
LSE
06/02/2020
08:21:11
1564.5
274
LSE
06/02/2020
08:22:00
1562.5
400
LSE
06/02/2020
08:22:01
1562.5
159
LSE
06/02/2020
08:22:18
1561.0
262
LSE
06/02/2020
08:22:18
1561.0
400
LSE
06/02/2020
08:22:18
1561.0
250
LSE
06/02/2020
08:23:25
1563.0
211
LSE
06/02/2020
08:24:35
1563.5
400
LSE
06/02/2020
08:24:35
1563.5
407
LSE
06/02/2020
08:25:45
1564.5
400
LSE
06/02/2020
08:25:45
1564.5
250
LSE
06/02/2020
08:25:45
1564.5
450
LSE
06/02/2020
08:25:57
1564.0
314
LSE
06/02/2020
08:25:57
1564.0
250
LSE
06/02/2020
08:25:57
1564.0
400
LSE
06/02/2020
08:25:57
1564.0
152
LSE
06/02/2020
08:27:03
1565.5
400
LSE
06/02/2020
08:27:03
1565.5
308
LSE
06/02/2020
08:27:21
1566.5
241
LSE
06/02/2020
08:27:21
1566.5
308
LSE
06/02/2020
08:27:55
1566.0
298
LSE
06/02/2020
08:27:55
1566.5
294
LSE
06/02/2020
08:27:55
1566.5
106
LSE
06/02/2020
08:27:55
1566.5
143
LSE
06/02/2020
08:27:55
1566.5
250
LSE
06/02/2020
08:27:55
1566.5
228
LSE
06/02/2020
08:27:55
1566.5
37
LSE
06/02/2020
08:27:55
1566.5
203
LSE
06/02/2020
08:27:56
1566.5
229
LSE
06/02/2020
08:27:56
1566.5
79
LSE
06/02/2020
08:27:56
1566.5
126
LSE
06/02/2020
08:28:24
1567.0
400
LSE
06/02/2020
08:28:27
1567.0
400
LSE
06/02/2020
08:28:27
1567.0
120
LSE
06/02/2020
08:29:50
1566.5
186
LSE
06/02/2020
08:29:50
1566.5
176
LSE
06/02/2020
08:29:59
1566.0
400
LSE
06/02/2020
08:29:59
1566.0
137
LSE
06/02/2020
08:29:59
1566.0
450
LSE
06/02/2020
08:30:34
1566.0
243
LSE
06/02/2020
08:30:54
1565.5
169
LSE
06/02/2020
08:30:54
1565.5
98
LSE
06/02/2020
08:30:54
1565.5
60
LSE
06/02/2020
08:30:54
1565.5
182
LSE
06/02/2020
08:31:00
1565.0
157
LSE
06/02/2020
08:31:58
1564.5
3
LSE
06/02/2020
08:32:36
1565.5
372
LSE
06/02/2020
08:32:36
1565.5
477
LSE
06/02/2020
08:32:36
1565.5
370
LSE
06/02/2020
08:33:17
1566.5
224
LSE
06/02/2020
08:33:35
1566.5
461
LSE
06/02/2020
08:33:35
1566.5
171
LSE
06/02/2020
08:33:35
1566.5
168
LSE
06/02/2020
08:34:03
1566.0
359
LSE
06/02/2020
08:34:04
1566.0
250
LSE
06/02/2020
08:34:04
1566.0
193
LSE
06/02/2020
08:34:34
1566.5
109
LSE
06/02/2020
08:34:34
1566.5
283
LSE
06/02/2020
08:34:34
1566.0
240
LSE
06/02/2020
08:34:35
1566.0
10
LSE
06/02/2020
08:34:35
1566.0
212
LSE
06/02/2020
08:34:36
1565.5
125
LSE
06/02/2020
08:34:51
1565.5
191
LSE
06/02/2020
08:34:59
1565.5
131
LSE
06/02/2020
08:35:10
1566.5
701
LSE
06/02/2020
08:35:10
1566.5
186
LSE
06/02/2020
08:35:23
1566.5
400
LSE
06/02/2020
08:35:23
1566.5
12
LSE
06/02/2020
08:35:36
1567.5
400
LSE
06/02/2020
08:35:36
1567.5
312
LSE
06/02/2020
08:35:37
1567.5
291
LSE
06/02/2020
08:35:49
1567.5
32
LSE
06/02/2020
08:35:55
1567.5
400
LSE
06/02/2020
08:35:55
1567.5
160
LSE
06/02/2020
08:35:55
1567.5
110
LSE
06/02/2020
08:35:55
1567.5
107
LSE
06/02/2020
08:36:26
1568.0
81
LSE
06/02/2020
08:36:26
1568.0
400
LSE
06/02/2020
08:36:26
1568.0
460
LSE
06/02/2020
08:36:27
1568.0
194
LSE
06/02/2020
08:36:30
1568.0
5
LSE
06/02/2020
08:36:51
1568.5
15
LSE
06/02/2020
08:36:51
1568.5
119
LSE
06/02/2020
08:36:53
1568.5
293
LSE
06/02/2020
08:37:07
1568.0
213
LSE
06/02/2020
08:37:07
1568.0
250
LSE
06/02/2020
08:37:07
1568.0
68
LSE
06/02/2020
08:37:28
1567.5
345
LSE
06/02/2020
08:37:52
1566.5
96
LSE
06/02/2020
08:37:52
1566.5
250
LSE
06/02/2020
08:37:52
1566.5
89
LSE
06/02/2020
08:38:43
1568.5
408
LSE
06/02/2020
08:38:43
1568.5
156
LSE
06/02/2020
08:38:52
1568.5
284
LSE
06/02/2020
08:39:40
1568.0
283
LSE
06/02/2020
08:39:41
1567.5
400
LSE
06/02/2020
08:39:43
1567.5
341
LSE
06/02/2020
08:40:02
1567.0
250
LSE
06/02/2020
08:40:02
1567.0
32
LSE
06/02/2020
08:41:07
1568.0
400
LSE
06/02/2020
08:41:07
1568.0
304
LSE
06/02/2020
08:41:27
1567.0
78
LSE
06/02/2020
08:41:27
1567.0
12
LSE
06/02/2020
08:41:37
1566.5
176
LSE
06/02/2020
08:42:03
1566.0
229
LSE
06/02/2020
08:42:37
1566.5
368
LSE
06/02/2020
08:43:07
1566.0
337
LSE
06/02/2020
08:43:07
1566.0
250
LSE
06/02/2020
08:43:07
1566.0
182
LSE
06/02/2020
08:43:47
1565.5
216
LSE
06/02/2020
08:43:51
1565.0
145
LSE
06/02/2020
08:44:21
1564.5
61
LSE
06/02/2020
08:44:22
1564.5
392
LSE
06/02/2020
08:45:12
1565.0
66
LSE
06/02/2020
08:45:12
1565.0
106
LSE
06/02/2020
08:45:12
1565.0
56
LSE
06/02/2020
08:46:02
1565.5
124
LSE
06/02/2020
08:46:02
1565.5
276
LSE
06/02/2020
08:46:02
1565.5
166
LSE
06/02/2020
08:46:02
1565.5
360
LSE
06/02/2020
08:46:02
1565.5
76
LSE
06/02/2020
08:46:03
1565.5
400
LSE
06/02/2020
08:46:19
1565.5
327
LSE
06/02/2020
08:47:36
1565.0
27
LSE
06/02/2020
08:47:36
1565.0
250
LSE
06/02/2020
08:47:36
1565.0
480
LSE
06/02/2020
08:47:36
1565.0
151
LSE
06/02/2020
08:48:11
1565.0
400
LSE
06/02/2020
08:48:11
1565.0
250
LSE
06/02/2020
08:48:11
1565.0
10
LSE
06/02/2020
08:48:11
1565.0
176
LSE
06/02/2020
08:48:46
1564.5
47
LSE
06/02/2020
08:48:46
1564.0
425
LSE
06/02/2020
08:48:46
1564.0
250
LSE
06/02/2020
08:48:46
1564.0
59
LSE
06/02/2020
08:48:48
1564.0
250
LSE
06/02/2020
08:48:48
1564.0
156
LSE
06/02/2020
08:48:48
1564.0
94
LSE
06/02/2020
08:48:48
1564.0
151
LSE
06/02/2020
08:49:54
1564.0
98
LSE
06/02/2020
08:50:25
1565.0
400
LSE
06/02/2020
08:50:25
1565.0
222
LSE
06/02/2020
08:50:43
1566.0
4
LSE
06/02/2020
08:50:45
1566.0
279
LSE
06/02/2020
08:51:16
1565.0
267
LSE
06/02/2020
08:51:25
1565.0
250
LSE
06/02/2020
08:51:25
1565.0
65
LSE
06/02/2020
08:52:17
1565.0
11
LSE
06/02/2020
08:52:37
1565.0
250
LSE
06/02/2020
08:52:38
1565.0
280
LSE
06/02/2020
08:52:42
1565.0
280
LSE
06/02/2020
08:52:42
1565.0
243
LSE
06/02/2020
08:53:03
1565.0
181
LSE
06/02/2020
08:53:03
1565.0
250
LSE
06/02/2020
08:53:03
1565.0
213
LSE
06/02/2020
08:53:03
1565.0
37
LSE
06/02/2020
08:53:03
1565.0
178
LSE
06/02/2020
08:53:04
1564.5
241
LSE
06/02/2020
08:53:51
1564.0
450
LSE
06/02/2020
08:54:07
1564.0
490
LSE
06/02/2020
08:54:07
1564.0
490
LSE
06/02/2020
08:54:08
1564.0
478
LSE
06/02/2020
08:54:08
1563.5
95
LSE
06/02/2020
08:55:30
1564.5
410
LSE
06/02/2020
08:55:43
1565.0
77
LSE
06/02/2020
08:56:47
1566.0
1
LSE
06/02/2020
08:57:25
1566.0
307
LSE
06/02/2020
08:57:25
1566.0
152
LSE
06/02/2020
08:57:25
1566.0
250
LSE
06/02/2020
08:57:25
1566.0
400
LSE
06/02/2020
08:57:37
1566.0
400
LSE
06/02/2020
08:57:40
1566.0
250
LSE
06/02/2020
08:57:40
1566.0
41
LSE
06/02/2020
08:58:07
1565.5
275
LSE
06/02/2020
08:58:07
1565.5
250
LSE
06/02/2020
08:58:07
1565.5
250
LSE
06/02/2020
08:58:07
1565.5
210
LSE
06/02/2020
08:59:30
1565.0
48
LSE
06/02/2020
08:59:30
1565.0
368
LSE
06/02/2020
09:00:03
1564.0
91
LSE
06/02/2020
09:00:05
1564.0
471
LSE
06/02/2020
09:00:22
1564.0
535
LSE
06/02/2020
09:00:44
1563.5
6
LSE
06/02/2020
09:00:45
1563.5
400
LSE
06/02/2020
09:01:06
1563.5
169
LSE
06/02/2020
09:01:06
1563.5
400
LSE
06/02/2020
09:01:06
1563.5
159
LSE
06/02/2020
09:01:26
1563.0
250
LSE
06/02/2020
09:01:26
1563.0
140
LSE
06/02/2020
09:01:40
1562.5
29
LSE
06/02/2020
09:01:40
1562.5
169
LSE
06/02/2020
09:02:12
1564.0
382
LSE
06/02/2020
09:02:12
1564.0
549
LSE
06/02/2020
09:04:26
1564.5
156
LSE
06/02/2020
09:04:26
1564.5
279
LSE
06/02/2020
09:04:26
1564.5
139
LSE
06/02/2020
09:04:58
1565.0
346
LSE
06/02/2020
09:05:08
1565.0
229
LSE
06/02/2020
09:05:08
1565.0
354
LSE
06/02/2020
09:06:43
1567.0
300
LSE
06/02/2020
09:06:46
1567.0
720
LSE
06/02/2020
09:07:01
1567.5
400
LSE
06/02/2020
09:07:01
1567.5
987
LSE
06/02/2020
09:07:01
1567.5
400
LSE
06/02/2020
09:07:01
1567.5
150
LSE
06/02/2020
09:07:23
1568.0
250
LSE
06/02/2020
09:07:23
1568.0
250
LSE
06/02/2020
09:07:23
1568.0
400
LSE
06/02/2020
09:07:24
1568.0
400
LSE
06/02/2020
09:07:28
1568.0
250
LSE
06/02/2020
09:07:28
1568.0
147
LSE
06/02/2020
09:07:28
1568.0
250
LSE
06/02/2020
09:07:28
1568.0
147
LSE
06/02/2020
09:08:00
1569.0
400
LSE
06/02/2020
09:08:00
1569.0
400
LSE
06/02/2020
09:08:01
1569.0
308
LSE
06/02/2020
09:08:22
1569.0
400
LSE
06/02/2020
09:08:37
1569.0
400
LSE
06/02/2020
09:08:37
1569.0
250
LSE
06/02/2020
09:08:38
1569.0
150
LSE
06/02/2020
09:08:44
1569.5
400
LSE
06/02/2020
09:08:44
1569.5
495
LSE
06/02/2020
09:08:44
1569.0
318
LSE
06/02/2020
09:09:14
1570.0
29
LSE
06/02/2020
09:09:14
1570.0
570
LSE
06/02/2020
09:09:17
1570.0
16
LSE
06/02/2020
09:09:31
1571.0
144
LSE
06/02/2020
09:09:31
1571.0
336
LSE
06/02/2020
09:09:31
1571.0
400
LSE
06/02/2020
09:10:05
1571.5
13
LSE
06/02/2020
09:10:05
1571.5
72
LSE
06/02/2020
09:10:11
1571.5
400
LSE
06/02/2020
09:10:11
1571.5
400
LSE
06/02/2020
09:10:12
1571.5
400
LSE
06/02/2020
09:10:12
1571.5
150
LSE
06/02/2020
09:10:12
1571.5
261
LSE
06/02/2020
09:10:12
1571.5
250
LSE
06/02/2020
09:10:12
1571.5
282
LSE
06/02/2020
09:10:19
1571.5
400
LSE
06/02/2020
09:10:24
1571.5
400
LSE
06/02/2020
09:10:29
1571.5
400
LSE
06/02/2020
09:10:29
1571.5
202
LSE
06/02/2020
09:10:41
1571.0
174
LSE
06/02/2020
09:10:41
1571.0
281
LSE
06/02/2020
09:10:41
1571.0
191
LSE
06/02/2020
09:11:17
1571.5
400
LSE
06/02/2020
09:11:22
1571.5
3
LSE
06/02/2020
09:11:44
1571.0
348
LSE
06/02/2020
09:11:44
1571.0
284
LSE
06/02/2020
09:12:00
1571.0
250
LSE
06/02/2020
09:12:00
1571.0
400
LSE
06/02/2020
09:12:00
1571.0
112
LSE
06/02/2020
09:12:14
1570.5
375
LSE
06/02/2020
09:12:14
1570.5
267
LSE
06/02/2020
09:12:41
1570.0
27
LSE
06/02/2020
09:14:14
1569.5
168
LSE
06/02/2020
09:14:32
1569.0
298
LSE
06/02/2020
09:15:39
1570.0
307
LSE
06/02/2020
09:15:49
1571.0
889
LSE
06/02/2020
09:16:25
1571.0
112
LSE
06/02/2020
09:17:30
1571.5
365
LSE
06/02/2020
09:17:30
1571.5
400
LSE
06/02/2020
09:17:55
1572.0
370
LSE
06/02/2020
09:17:55
1572.0
250
LSE
06/02/2020
09:17:55
1572.0
250
LSE
06/02/2020
09:17:55
1572.0
237
LSE
06/02/2020
09:18:00
1571.5
176
LSE
06/02/2020
09:18:15
1572.0
134
LSE
06/02/2020
09:18:15
1572.0
61
LSE
06/02/2020
09:19:13
1572.0
82
LSE
06/02/2020
09:19:13
1572.0
210
LSE
06/02/2020
09:19:22
1571.5
176
LSE
06/02/2020
09:20:42
1571.5
151
LSE
06/02/2020
09:20:42
1571.5
131
LSE
06/02/2020
09:22:00
1569.5
192
LSE
06/02/2020
09:22:15
1569.0
212
LSE
06/02/2020
09:22:36
1568.5
4
LSE
06/02/2020
09:23:26
1569.0
245
LSE
06/02/2020
09:23:26
1569.0
400
LSE
06/02/2020
09:24:00
1569.0
216
LSE
06/02/2020
09:24:00
1569.0
400
LSE
06/02/2020
09:25:08
1567.5
163
LSE
06/02/2020
09:25:32
1568.0
134
LSE
06/02/2020
09:25:55
1567.5
28
LSE
06/02/2020
09:25:55
1567.5
610
LSE
06/02/2020
09:26:23
1567.5
100
LSE
06/02/2020
09:26:23
1567.5
200
LSE
06/02/2020
09:27:04
1568.0
285
LSE
06/02/2020
09:27:44
1569.0
102
LSE
06/02/2020
09:27:44
1569.0
117
LSE
06/02/2020
09:27:44
1569.0
18
LSE
06/02/2020
09:28:57
1570.0
54
LSE
06/02/2020
09:28:57
1570.0
400
LSE
06/02/2020
09:28:57
1570.0
74
LSE
06/02/2020
09:28:57
1570.0
550
LSE
06/02/2020
09:29:18
1569.5
322
LSE
06/02/2020
09:29:18
1569.5
250
LSE
06/02/2020
09:29:18
1569.5
250
LSE
06/02/2020
09:29:18
1569.5
110
LSE
06/02/2020
09:30:31
1569.0
279
LSE
06/02/2020
09:31:39
1568.0
135
LSE
06/02/2020
09:31:39
1568.0
250
LSE
06/02/2020
09:31:39
1568.0
191
LSE
06/02/2020
09:32:04
1567.5
395
LSE
06/02/2020
09:32:34
1567.0
41
LSE
06/02/2020
09:33:27
1567.5
250
LSE
06/02/2020
09:33:27
1567.5
250
LSE
06/02/2020
09:33:27
1567.5
235
LSE
06/02/2020
09:33:27
1567.5
176
LSE
06/02/2020
09:33:28
1567.5
158
LSE
06/02/2020
09:33:28
1567.5
77
LSE
06/02/2020
09:33:28
1567.5
95
LSE
06/02/2020
09:34:41
1567.0
47
LSE
06/02/2020
09:36:30
1568.0
560
LSE
06/02/2020
09:36:30
1568.0
237
LSE
06/02/2020
09:36:47
1568.5
54
LSE
06/02/2020
09:36:47
1568.5
290
LSE
06/02/2020
09:37:20
1568.5
318
LSE
06/02/2020
09:37:20
1568.5
395
LSE
06/02/2020
09:37:39
1568.0
162
LSE
06/02/2020
09:39:23
1566.0
176
LSE
06/02/2020
09:40:05
1565.5
250
LSE
06/02/2020
09:40:05
1565.5
133
LSE
06/02/2020
09:40:10
1566.0
483
LSE
06/02/2020
09:40:10
1566.0
226
LSE
06/02/2020
09:40:51
1566.0
422
LSE
06/02/2020
09:40:52
1566.0
20
LSE
06/02/2020
09:43:04
1566.5
177
LSE
06/02/2020
09:43:04
1566.5
223
LSE
06/02/2020
09:43:04
1566.5
224
LSE
06/02/2020
09:43:05
1566.5
400
LSE
06/02/2020
09:43:05
1566.5
21
LSE
06/02/2020
09:44:26
1567.0
250
LSE
06/02/2020
09:44:26
1567.0
400
LSE
06/02/2020
09:44:26
1567.0
83
LSE
06/02/2020
09:46:10
1567.0
133
LSE
06/02/2020
09:46:25
1566.5
304
LSE
06/02/2020
09:46:25
1566.5
400
LSE
06/02/2020
09:46:25
1566.5
140
LSE
06/02/2020
09:47:07
1565.5
279
LSE
06/02/2020
09:49:52
1566.5
355
LSE
06/02/2020
09:49:52
1566.5
250
LSE
06/02/2020
09:49:52
1566.5
250
LSE
06/02/2020
09:49:52
1566.5
400
LSE
06/02/2020
09:51:00
1567.0
883
LSE
06/02/2020
09:51:44
1567.0
318
LSE
06/02/2020
09:52:53
1565.5
250
LSE
06/02/2020
09:52:53
1565.5
26
LSE
06/02/2020
09:52:53
1566.0
250
LSE
06/02/2020
09:52:53
1566.0
162
LSE
06/02/2020
09:52:53
1566.0
1
LSE
06/02/2020
09:55:38
1566.0
306
LSE
06/02/2020
09:56:06
1566.0
376
LSE
06/02/2020
09:56:06
1566.0
400
LSE
06/02/2020
09:56:06
1566.0
770
LSE
06/02/2020
09:56:06
1566.0
250
LSE
06/02/2020
09:56:06
1566.0
177
LSE
06/02/2020
09:57:30
1568.0
401
LSE
06/02/2020
09:57:30
1568.0
250
LSE
06/02/2020
09:57:30
1568.0
250
LSE
06/02/2020
09:57:30
1568.0
400
LSE
06/02/2020
09:58:22
1569.0
133
LSE
06/02/2020
09:58:22
1569.0
665
LSE
06/02/2020
09:58:22
1569.0
177
LSE
06/02/2020
09:58:24
1569.0
839
LSE
06/02/2020
09:59:05
1569.0
391
LSE
06/02/2020
09:59:13
1568.5
378
LSE
06/02/2020
09:59:13
1568.5
399
LSE
06/02/2020
10:00:13
1567.5
162
LSE
06/02/2020
10:02:07
1568.0
397
LSE
06/02/2020
10:03:09
1568.5
125
LSE
06/02/2020
10:03:09
1568.5
73
LSE
06/02/2020
10:04:36
1570.0
96
LSE
06/02/2020
10:04:44
1570.5
400
LSE
06/02/2020
10:04:44
1570.5
690
LSE
06/02/2020
10:04:54
1570.5
400
LSE
06/02/2020
10:04:54
1570.5
125
LSE
06/02/2020
10:04:54
1570.5
125
LSE
06/02/2020
10:04:54
1570.5
420
LSE
06/02/2020
10:05:07
1570.0
118
LSE
06/02/2020
10:05:15
1570.5
138
LSE
06/02/2020
10:05:15
1570.5
200
LSE
06/02/2020
10:05:15
1570.5
231
LSE
06/02/2020
10:05:15
1570.5
151
LSE
06/02/2020
10:06:07
1570.0
242
LSE
06/02/2020
10:08:07
1569.0
66
LSE
06/02/2020
10:08:07
1569.0
227
LSE
06/02/2020
10:11:45
1570.5
171
LSE
06/02/2020
10:11:45
1570.5
125
LSE
06/02/2020
10:11:45
1570.5
125
LSE
06/02/2020
10:11:45
1570.5
97
LSE
06/02/2020
10:11:45
1570.5
400
LSE
06/02/2020
10:11:45
1570.5
15
LSE
06/02/2020
10:11:45
1570.5
171
LSE
06/02/2020
10:11:45
1570.5
400
LSE
06/02/2020
10:12:08
1570.0
294
LSE
06/02/2020
10:12:08
1570.0
332
LSE
06/02/2020
10:12:08
1570.0
3
LSE
06/02/2020
10:12:59
1570.0
28
LSE
06/02/2020
10:13:56
1570.0
107
LSE
06/02/2020
10:17:09
1572.0
125
LSE
06/02/2020
10:17:09
1572.0
400
LSE
06/02/2020
10:17:09
1572.0
125
LSE
06/02/2020
10:17:09
1572.0
73
LSE
06/02/2020
10:17:09
1572.0
220
LSE
06/02/2020
10:17:39
1572.0
172
LSE
06/02/2020
10:17:43
1571.5
139
LSE
06/02/2020
10:17:43
1571.5
261
LSE
06/02/2020
10:17:43
1571.5
4
LSE
06/02/2020
10:21:03
1573.0
65
LSE
06/02/2020
10:23:12
1575.0
400
LSE
06/02/2020
10:23:12
1575.0
73
LSE
06/02/2020
10:23:12
1575.0
125
LSE
06/02/2020
10:23:12
1575.0
125
LSE
06/02/2020
10:23:12
1575.0
336
LSE
06/02/2020
10:24:03
1575.0
284
LSE
06/02/2020
10:24:03
1575.5
372
LSE
06/02/2020
10:24:03
1575.5
28
LSE
06/02/2020
10:24:03
1575.5
344
LSE
06/02/2020
10:24:03
1575.5
36
LSE
06/02/2020
10:24:03
1575.5
125
LSE
06/02/2020
10:24:03
1575.5
125
LSE
06/02/2020
10:24:03
1575.5
147
LSE
06/02/2020
10:24:03
1575.5
326
LSE
06/02/2020
10:24:03
1575.5
154
LSE
06/02/2020
10:24:03
1575.5
104
LSE
06/02/2020
10:25:43
1575.0
125
LSE
06/02/2020
10:25:43
1575.0
243
LSE
06/02/2020
10:27:55
1575.0
149
LSE
06/02/2020
10:28:25
1574.5
154
LSE
06/02/2020
10:29:34
1575.5
225
LSE
06/02/2020
10:29:34
1575.5
125
LSE
06/02/2020
10:29:34
1575.5
125
LSE
06/02/2020
10:29:34
1575.5
125
LSE
06/02/2020
10:29:34
1575.5
340
LSE
06/02/2020
10:29:35
1578.0
370
LSE
06/02/2020
10:29:35
1578.0
137
LSE
06/02/2020
10:29:35
1578.0
321
LSE
06/02/2020
10:29:36
1578.0
49
LSE
06/02/2020
10:29:36
1578.0
400
LSE
06/02/2020
10:29:36
1578.0
88
LSE
06/02/2020
10:29:36
1578.5
331
LSE
06/02/2020
10:29:36
1578.0
370
LSE
06/02/2020
10:29:36
1578.0
73
LSE
06/02/2020
10:29:36
1578.5
69
LSE
06/02/2020
10:29:36
1578.5
370
LSE
06/02/2020
10:29:36
1578.5
125
LSE
06/02/2020
10:29:36
1578.5
125
LSE
06/02/2020
10:29:36
1578.5
125
LSE
06/02/2020
10:29:36
1578.5
146
LSE
06/02/2020
10:29:36
1578.5
104
LSE
06/02/2020
10:29:36
1578.0
370
LSE
06/02/2020
10:29:36
1578.0
31
LSE
06/02/2020
10:29:36
1578.5
370
LSE
06/02/2020
10:29:36
1578.5
400
LSE
06/02/2020
10:29:36
1578.5
125
LSE
06/02/2020
10:29:37
1578.5
370
LSE
06/02/2020
10:29:37
1578.5
125
LSE
06/02/2020
10:29:37
1578.5
400
LSE
06/02/2020
10:29:37
1579.0
349
LSE
06/02/2020
10:29:38
1579.0
117
LSE
06/02/2020
10:29:38
1579.0
120
LSE
06/02/2020
10:29:38
1579.0
124
LSE
06/02/2020
10:29:38
1579.0
15
LSE
06/02/2020
10:29:42
1578.5
125
LSE
06/02/2020
10:29:42
1578.5
19
LSE
06/02/2020
10:29:51
1578.5
1,026
LSE
06/02/2020
10:30:01
1577.5
37
LSE
06/02/2020
10:30:03
1577.0
125
LSE
06/02/2020
10:30:03
1577.0
251
LSE
06/02/2020
10:30:12
1576.0
262
LSE
06/02/2020
10:30:22
1577.0
245
LSE
06/02/2020
10:30:22
1577.0
80
LSE
06/02/2020
10:30:23
1577.0
243
LSE
06/02/2020
10:30:26
1577.5
125
LSE
06/02/2020
10:30:26
1577.5
125
LSE
06/02/2020
10:30:26
1577.5
400
LSE
06/02/2020
10:30:26
1577.5
377
LSE
06/02/2020
10:30:26
1577.5
360
LSE
06/02/2020
10:30:26
1577.5
400
LSE
06/02/2020
10:30:26
1577.5
125
LSE
06/02/2020
10:30:28
1577.0
125
LSE
06/02/2020
10:30:28
1577.0
848
LSE
06/02/2020
10:30:38
1577.5
125
LSE
06/02/2020
10:30:38
1577.5
125
LSE
06/02/2020
10:30:38
1577.5
257
LSE
06/02/2020
10:30:38
1577.5
143
LSE
06/02/2020
10:30:38
1577.5
98
LSE
06/02/2020
10:31:57
1577.5
262
LSE
06/02/2020
10:32:07
1577.0
490
LSE
06/02/2020
10:32:07
1577.0
130
LSE
06/02/2020
10:32:09
1577.0
360
LSE
06/02/2020
10:32:13
1577.5
29
LSE
06/02/2020
10:32:19
1578.0
124
LSE
06/02/2020
10:32:19
1578.0
352
LSE
06/02/2020
10:32:19
1578.0
127
LSE
06/02/2020
10:32:19
1577.5
243
LSE
06/02/2020
10:32:22
1578.0
1,226
LSE
06/02/2020
10:32:22
1578.0
326
LSE
06/02/2020
10:32:55
1577.5
333
LSE
06/02/2020
10:34:55
1579.0
107
LSE
06/02/2020
10:34:55
1579.0
430
LSE
06/02/2020
10:34:55
1579.0
400
LSE
06/02/2020
10:35:13
1579.0
319
LSE
06/02/2020
10:35:13
1579.0
400
LSE
06/02/2020
10:35:13
1579.0
125
LSE
06/02/2020
10:35:13
1579.0
369
LSE
06/02/2020
10:35:45
1579.5
400
LSE
06/02/2020
10:35:45
1579.5
320
LSE
06/02/2020
10:35:57
1579.5
172
LSE
06/02/2020
10:37:29
1581.0
310
LSE
06/02/2020
10:37:29
1581.0
310
LSE
06/02/2020
10:37:47
1581.5
400
LSE
06/02/2020
10:37:47
1581.5
310
LSE
06/02/2020
10:37:48
1581.5
232
LSE
06/02/2020
10:38:45
1581.0
288
LSE
06/02/2020
10:38:45
1581.0
400
LSE
06/02/2020
10:38:45
1581.0
46
LSE
06/02/2020
10:39:07
1580.0
125
LSE
06/02/2020
10:39:07
1580.0
189
LSE
06/02/2020
10:40:38
1581.0
125
LSE
06/02/2020
10:40:38
1581.0
400
LSE
06/02/2020
10:40:38
1581.0
289
LSE
06/02/2020
10:40:39
1581.0
14
LSE
06/02/2020
10:40:39
1581.0
146
LSE
06/02/2020
10:41:44
1580.5
349
LSE
06/02/2020
10:41:44
1580.5
363
LSE
06/02/2020
10:41:52
1580.0
400
LSE
06/02/2020
10:41:52
1580.0
2
LSE
06/02/2020
10:42:07
1580.0
131
LSE
06/02/2020
10:42:37
1580.0
400
LSE
06/02/2020
10:42:37
1580.0
159
LSE
06/02/2020
10:44:27
1579.5
313
LSE
06/02/2020
10:45:00
1579.5
328
LSE
06/02/2020
10:45:01
1579.5
123
LSE
06/02/2020
10:45:01
1579.5
400
LSE
06/02/2020
10:45:01
1579.5
125
LSE
06/02/2020
10:45:01
1579.5
232
LSE
06/02/2020
10:45:01
1579.5
147
LSE
06/02/2020
10:45:02
1579.0
242
LSE
06/02/2020
10:45:22
1578.5
296
LSE
06/02/2020
10:45:22
1578.5
200
LSE
06/02/2020
10:45:22
1578.5
42
LSE
06/02/2020
10:45:30
1578.5
400
LSE
06/02/2020
10:45:30
1578.5
125
LSE
06/02/2020
10:45:30
1578.5
244
LSE
06/02/2020
10:45:51
1579.0
205
LSE
06/02/2020
10:45:51
1579.0
214
LSE
06/02/2020
10:45:51
1579.0
300
LSE
06/02/2020
10:45:51
1579.0
223
LSE
06/02/2020
10:45:53
1579.0
330
LSE
06/02/2020
10:45:53
1579.0
43
LSE
06/02/2020
10:45:57
1578.5
88
LSE
06/02/2020
10:46:08
1578.5
111
LSE
06/02/2020
10:46:08
1578.5
173
LSE
06/02/2020
10:46:08
1578.5
388
LSE
06/02/2020
10:46:08
1578.5
287
LSE
06/02/2020
10:46:16
1578.5
369
LSE
06/02/2020
10:46:37
1578.5
259
LSE
06/02/2020
10:47:35
1578.5
305
LSE
06/02/2020
10:47:35
1578.5
290
LSE
06/02/2020
10:47:35
1578.5
170
LSE
06/02/2020
10:47:35
1578.5
290
LSE
06/02/2020
10:47:35
1578.5
20
LSE
06/02/2020
10:47:38
1578.0
143
LSE
06/02/2020
10:47:40
1578.0
145
LSE
06/02/2020
10:48:07
1577.5
353
LSE
06/02/2020
10:49:25
1577.5
330
LSE
06/02/2020
10:49:25
1577.5
329
LSE
06/02/2020
10:50:56
1577.0
134
LSE
06/02/2020
10:50:56
1577.0
400
LSE
06/02/2020
10:50:56
1577.0
61
LSE
06/02/2020
10:51:25
1577.5
101
LSE
06/02/2020
10:51:25
1577.5
892
LSE
06/02/2020
10:51:25
1577.5
206
LSE
06/02/2020
10:51:37
1577.5
39
LSE
06/02/2020
10:51:37
1577.5
317
LSE
06/02/2020
10:55:22
1579.0
500
LSE
06/02/2020
10:55:22
1579.0
125
LSE
06/02/2020
10:55:22
1579.0
400
LSE
06/02/2020
10:55:22
1579.0
125
LSE
06/02/2020
10:55:22
1579.0
311
LSE
06/02/2020
10:55:22
1579.0
400
LSE
06/02/2020
10:55:22
1579.0
125
LSE
06/02/2020
10:55:22
1579.0
125
LSE
06/02/2020
10:55:22
1579.0
121
LSE
06/02/2020
10:55:22
1579.0
279
LSE
06/02/2020
10:55:22
1579.0
311
LSE
06/02/2020
10:55:22
1579.0
45
LSE
06/02/2020
10:55:22
1579.0
54
LSE
06/02/2020
10:55:22
1579.0
115
LSE
06/02/2020
10:55:34
1579.0
137
LSE
06/02/2020
10:55:43
1579.0
129
LSE
06/02/2020
10:56:15
1579.0
248
LSE
06/02/2020
10:56:15
1579.0
100
LSE
06/02/2020
10:56:15
1579.0
350
LSE
06/02/2020
10:56:15
1579.0
125
LSE
06/02/2020
10:57:14
1579.0
30
LSE
06/02/2020
10:57:32
1579.0
302
LSE
06/02/2020
10:57:32
1579.0
400
LSE
06/02/2020
10:57:33
1579.0
329
LSE
06/02/2020
11:00:14
1578.0
400
LSE
06/02/2020
11:00:14
1578.0
133
LSE
06/02/2020
11:00:25
1578.0
400
LSE
06/02/2020
11:01:30
1577.5
350
LSE
06/02/2020
11:01:30
1578.0
125
LSE
06/02/2020
11:01:30
1578.0
381
LSE
06/02/2020
11:01:30
1577.5
143
LSE
06/02/2020
11:01:30
1577.5
257
LSE
06/02/2020
11:01:30
1577.5
310
LSE
06/02/2020
11:03:11
1577.5
298
LSE
06/02/2020
11:03:11
1577.5
16
LSE
06/02/2020
11:03:11
1577.5
400
LSE
06/02/2020
11:03:11
1577.5
125
LSE
06/02/2020
11:03:11
1577.5
125
LSE
06/02/2020
11:03:11
1577.5
280
LSE
06/02/2020
11:03:11
1577.5
400
LSE
06/02/2020
11:03:11
1577.5
23
LSE
06/02/2020
11:03:11
1577.5
125
LSE
06/02/2020
11:03:11
1577.5
181
LSE
06/02/2020
11:03:11
1577.5
224
LSE
06/02/2020
11:03:11
1577.5
400
LSE
06/02/2020
11:03:12
1577.5
74
LSE
06/02/2020
11:03:12
1577.5
400
LSE
06/02/2020
11:03:12
1577.5
280
LSE
06/02/2020
11:03:12
1577.5
400
LSE
06/02/2020
11:03:13
1577.5
400
LSE
06/02/2020
11:03:13
1577.5
144
LSE
06/02/2020
11:03:13
1577.5
280
LSE
06/02/2020
11:03:58
1577.0
125
LSE
06/02/2020
11:03:58
1577.0
125
LSE
06/02/2020
11:03:58
1577.0
609
LSE
06/02/2020
11:03:58
1577.0
400
LSE
06/02/2020
11:03:58
1577.0
540
LSE
06/02/2020
11:03:58
1577.0
540
LSE
06/02/2020
11:03:58
1577.0
162
LSE
06/02/2020
11:03:58
1577.0
125
LSE
06/02/2020
11:03:58
1577.0
373
LSE
06/02/2020
11:03:58
1577.0
235
LSE
06/02/2020
11:03:58
1577.0
150
LSE
06/02/2020
11:03:58
1577.0
540
LSE
06/02/2020
11:03:58
1577.0
125
LSE
06/02/2020
11:03:58
1577.0
125
LSE
06/02/2020
11:03:58
1577.0
396
LSE
06/02/2020
11:03:58
1577.0
212
LSE
06/02/2020
11:03:58
1577.0
36
LSE
06/02/2020
11:04:07
1576.5
400
LSE
06/02/2020
11:04:07
1576.5
458
LSE
06/02/2020
11:04:07
1576.5
125
LSE
06/02/2020
11:04:07
1576.5
388
LSE
06/02/2020
11:04:07
1576.5
400
LSE
06/02/2020
11:04:07
1576.5
267
LSE
06/02/2020
11:04:07
1576.5
780
LSE
06/02/2020
11:04:07
1576.5
213
LSE
06/02/2020
11:04:07
1576.5
49
LSE
06/02/2020
11:04:23
1576.0
321
LSE
06/02/2020
11:04:23
1576.0
61
LSE
06/02/2020
11:04:24
1576.5
73
LSE
06/02/2020
11:04:24
1576.5
125
LSE
06/02/2020
11:04:24
1576.5
400
LSE
06/02/2020
11:04:43
1576.5
211
LSE
06/02/2020
11:04:43
1576.5
100
LSE
06/02/2020
11:04:43
1576.5
100
LSE
06/02/2020
11:04:57
1576.0
125
LSE
06/02/2020
11:04:57
1576.0
125
LSE
06/02/2020
11:04:57
1576.0
400
LSE
06/02/2020
11:05:07
1576.0
1,004
LSE
06/02/2020
11:05:07
1576.0
400
LSE
06/02/2020
11:05:07
1576.0
200
LSE
06/02/2020
11:05:10
1576.0
916
LSE
06/02/2020
11:05:10
1576.0
400
LSE
06/02/2020
11:05:13
1576.0
496
LSE
06/02/2020
11:05:13
1576.0
400
LSE
06/02/2020
11:05:13
1576.0
292
LSE
06/02/2020
11:05:16
1576.0
916
LSE
06/02/2020
11:05:16
1576.0
125
LSE
06/02/2020
11:05:16
1576.0
125
LSE
06/02/2020
11:05:19
1576.0
25
LSE
06/02/2020
11:05:37
1576.0
316
LSE
06/02/2020
11:06:21
1576.0
44
LSE
06/02/2020
11:06:21
1576.0
125
LSE
06/02/2020
11:06:21
1576.0
125
LSE
06/02/2020
11:06:21
1576.0
125
LSE
06/02/2020
11:06:21
1576.0
400
LSE
06/02/2020
11:06:21
1576.0
715
LSE
06/02/2020
11:06:21
1576.0
250
LSE
06/02/2020
11:06:21
1576.0
150
LSE
06/02/2020
11:06:21
1576.0
125
LSE
06/02/2020
11:06:21
1576.0
125
LSE
06/02/2020
11:06:21
1576.0
150
LSE
06/02/2020
11:06:23
1576.0
715
LSE
06/02/2020
11:06:23
1576.0
400
LSE
06/02/2020
11:06:37
1576.0
606
LSE
06/02/2020
11:06:37
1576.0
300
LSE
06/02/2020
11:06:43
1576.0
488
LSE
06/02/2020
11:06:45
1576.0
128
LSE
06/02/2020
11:06:49
1576.0
556
LSE
06/02/2020
11:06:55
1576.0
525
LSE
06/02/2020
11:07:01
1576.0
38
LSE
06/02/2020
11:08:55
1576.5
91
LSE
06/02/2020
11:08:55
1576.5
98
LSE
06/02/2020
11:08:55
1576.5
256
LSE
06/02/2020
11:10:52
1577.5
400
LSE
06/02/2020
11:11:44
1578.0
125
LSE
06/02/2020
11:11:44
1578.0
16
LSE
06/02/2020
11:11:44
1578.0
109
LSE
06/02/2020
11:11:44
1578.0
400
LSE
06/02/2020
11:11:44
1578.0
1
LSE
06/02/2020
11:11:44
1578.0
400
LSE
06/02/2020
11:11:44
1578.0
280
LSE
06/02/2020
11:12:18
1578.0
307
LSE
06/02/2020
11:12:18
1578.0
724
LSE
06/02/2020
11:12:18
1578.0
162
LSE
06/02/2020
11:12:43
1578.0
400
LSE
06/02/2020
11:14:56
1579.0
125
LSE
06/02/2020
11:14:56
1579.0
723
LSE
06/02/2020
11:14:56
1579.0
125
LSE
06/02/2020
11:15:02
1579.0
400
LSE
06/02/2020
11:15:02
1579.0
73
LSE
06/02/2020
11:15:02
1579.0
342
LSE
06/02/2020
11:15:14
1580.0
146
LSE
06/02/2020
11:15:14
1580.0
161
LSE
06/02/2020
11:15:17
1580.0
400
LSE
06/02/2020
11:15:17
1580.0
125
LSE
06/02/2020
11:15:17
1580.0
63
LSE
06/02/2020
11:15:17
1580.0
145
LSE
06/02/2020
11:15:17
1580.0
194
LSE
06/02/2020
11:16:21
1579.5
374
LSE
06/02/2020
11:16:21
1579.5
940
LSE
06/02/2020
11:16:21
1579.5
125
LSE
06/02/2020
11:16:21
1579.5
140
LSE
06/02/2020
11:16:21
1579.5
200
LSE
06/02/2020
11:16:21
1579.5
400
LSE
06/02/2020
11:16:21
1579.5
126
LSE
06/02/2020
11:16:31
1580.0
136
LSE
06/02/2020
11:16:31
1580.0
96
LSE
06/02/2020
11:16:31
1580.0
116
LSE
06/02/2020
11:16:38
1580.0
410
LSE
06/02/2020
11:17:40
1580.0
400
LSE
06/02/2020
11:17:40
1580.0
125
LSE
06/02/2020
11:17:40
1580.0
167
LSE
06/02/2020
11:17:59
1579.5
358
LSE
06/02/2020
11:17:59
1579.5
261
LSE
06/02/2020
11:18:40
1579.0
334
LSE
06/02/2020
11:18:40
1579.0
125
LSE
06/02/2020
11:18:40
1579.0
125
LSE
06/02/2020
11:18:40
1579.0
660
LSE
06/02/2020
11:18:40
1579.0
125
LSE
06/02/2020
11:18:42
1579.0
400
LSE
06/02/2020
11:18:43
1579.0
400
LSE
06/02/2020
11:18:43
1579.0
125
LSE
06/02/2020
11:18:43
1579.0
144
LSE
06/02/2020
11:18:43
1579.0
125
LSE
06/02/2020
11:18:43
1579.0
475
LSE
06/02/2020
11:19:03
1579.0
400
LSE
06/02/2020
11:19:03
1579.0
147
LSE
06/02/2020
11:19:03
1579.0
930
LSE
06/02/2020
11:19:09
1578.5
362
LSE
06/02/2020
11:19:09
1578.5
1,477
LSE
06/02/2020
11:19:09
1578.5
930
LSE
06/02/2020
11:19:09
1578.5
400
LSE
06/02/2020
11:19:09
1579.0
400
LSE
06/02/2020
11:19:09
1579.0
147
LSE
06/02/2020
11:19:09
1579.0
125
LSE
06/02/2020
11:19:09
1579.0
125
LSE
06/02/2020
11:19:09
1579.0
125
LSE
06/02/2020
11:19:09
1579.0
492
LSE
06/02/2020
11:19:09
1579.0
139
LSE
06/02/2020
11:19:09
1579.0
245
LSE
06/02/2020
11:19:09
1579.0
930
LSE
06/02/2020
11:19:09
1579.0
100
LSE
06/02/2020
11:19:09
1579.0
100
LSE
06/02/2020
11:19:10
1579.0
405
LSE
06/02/2020
11:19:10
1579.0
400
LSE
06/02/2020
11:19:10
1579.0
125
LSE
06/02/2020
11:19:10
1579.0
125
LSE
06/02/2020
11:19:10
1579.0
54
LSE
06/02/2020
11:21:41
1580.0
400
LSE
06/02/2020
11:21:41
1580.0
125
LSE
06/02/2020
11:21:41
1580.0
154
LSE
06/02/2020
11:21:41
1580.0
644
LSE
06/02/2020
11:21:41
1580.0
400
LSE
06/02/2020
11:21:41
1580.0
327
LSE
06/02/2020
11:21:41
1580.0
173
LSE
06/02/2020
11:21:41
1580.0
400
LSE
06/02/2020
11:21:41
1580.0
443
LSE
06/02/2020
11:23:44
1580.0
304
LSE
06/02/2020
11:25:16
1580.5
218
LSE
06/02/2020
11:25:16
1580.5
217
LSE
06/02/2020
11:25:16
1580.5
577
LSE
06/02/2020
11:25:16
1580.5
356
LSE
06/02/2020
11:27:04
1580.0
282
LSE
06/02/2020
11:27:04
1580.0
125
LSE
06/02/2020
11:27:04
1580.0
31
LSE
06/02/2020
11:27:04
1580.0
94
LSE
06/02/2020
11:27:04
1580.0
104
LSE
06/02/2020
11:27:11
1579.5
400
LSE
06/02/2020
11:27:11
1579.5
125
LSE
06/02/2020
11:27:11
1579.5
154
LSE
06/02/2020
11:27:11
1579.5
125
LSE
06/02/2020
11:27:11
1579.5
125
LSE
06/02/2020
11:27:11
1579.5
610
LSE
06/02/2020
11:27:15
1579.5
400
LSE
06/02/2020
11:27:15
1579.5
125
LSE
06/02/2020
11:27:15
1579.5
125
LSE
06/02/2020
11:27:15
1579.5
154
LSE
06/02/2020
11:27:15
1579.5
610
LSE
06/02/2020
11:28:20
1579.5
324
LSE
06/02/2020
11:28:20
1579.5
400
LSE
06/02/2020
11:28:20
1579.5
125
LSE
06/02/2020
11:28:20
1579.5
125
LSE
06/02/2020
11:28:20
1579.5
141
LSE
06/02/2020
11:31:11
1579.5
297
LSE
06/02/2020
11:31:11
1579.5
400
LSE
06/02/2020
11:31:11
1579.5
125
LSE
06/02/2020
11:31:11
1579.5
513
LSE
06/02/2020
11:31:11
1579.5
125
LSE
06/02/2020
11:31:11
1579.5
125
LSE
06/02/2020
11:31:11
1579.5
820
LSE
06/02/2020
11:31:14
1579.5
125
LSE
06/02/2020
11:31:14
1579.5
400
LSE
06/02/2020
11:31:14
1579.5
125
LSE
06/02/2020
11:31:15
1579.5
228
LSE
06/02/2020
11:31:18
1579.5
350
LSE
06/02/2020
11:31:20
1579.5
429
LSE
06/02/2020
11:31:21
1579.5
130
LSE
06/02/2020
11:31:21
1579.5
164
LSE
06/02/2020
11:36:26
1581.0
299
LSE
06/02/2020
11:36:31
1581.0
990
LSE
06/02/2020
11:36:31
1581.0
36
LSE
06/02/2020
11:36:31
1581.0
400
LSE
06/02/2020
11:36:31
1581.0
170
LSE
06/02/2020
11:36:31
1581.0
427
LSE
06/02/2020
11:36:31
1581.0
359
LSE
06/02/2020
11:36:31
1581.0
133
LSE
06/02/2020
11:36:36
1580.5
400
LSE
06/02/2020
11:36:36
1580.5
990
LSE
06/02/2020
11:37:08
1580.5
328
LSE
06/02/2020
11:37:08
1580.5
254
LSE
06/02/2020
11:37:08
1580.5
400
LSE
06/02/2020
11:37:08
1580.5
400
LSE
06/02/2020
11:37:08
1580.5
740
LSE
06/02/2020
11:37:08
1580.5
113
LSE
06/02/2020
11:37:32
1580.0
287
LSE
06/02/2020
11:42:35
1581.5
634
LSE
06/02/2020
11:42:41
1581.0
325
LSE
06/02/2020
11:43:02
1581.0
400
LSE
06/02/2020
11:43:02
1581.0
73
LSE
06/02/2020
11:43:02
1581.0
153
LSE
06/02/2020
11:43:02
1581.0
125
LSE
06/02/2020
11:43:02
1581.0
21
LSE
06/02/2020
11:43:51
1580.5
341
LSE
06/02/2020
11:43:51
1580.5
125
LSE
06/02/2020
11:43:51
1580.5
400
LSE
06/02/2020
11:43:51
1580.5
629
LSE
06/02/2020
11:43:52
1580.5
663
LSE
06/02/2020
11:44:02
1580.5
400
LSE
06/02/2020
11:44:02
1580.5
125
LSE
06/02/2020
11:44:02
1580.5
125
LSE
06/02/2020
11:44:02
1580.5
125
LSE
06/02/2020
11:44:02
1580.5
807
LSE
06/02/2020
11:44:07
1580.5
242
LSE
06/02/2020
11:44:34
1580.5
400
LSE
06/02/2020
11:44:34
1580.5
125
LSE
06/02/2020
11:44:39
1580.5
144
LSE
06/02/2020
11:44:39
1580.5
400
LSE
06/02/2020
11:44:39
1580.5
140
LSE
06/02/2020
11:44:42
1580.5
807
LSE
06/02/2020
11:44:56
1580.5
330
LSE
06/02/2020
11:44:56
1580.5
125
LSE
06/02/2020
11:44:56
1580.5
125
LSE
06/02/2020
11:44:56
1580.5
400
LSE
06/02/2020
11:44:56
1580.5
140
LSE
06/02/2020
11:44:56
1580.5
807
LSE
06/02/2020
11:44:59
1580.5
400
LSE
06/02/2020
11:44:59
1580.5
143
LSE
06/02/2020
11:44:59
1580.5
125
LSE
06/02/2020
11:44:59
1580.5
125
LSE
06/02/2020
11:44:59
1580.5
125
LSE
06/02/2020
11:44:59
1580.5
300
LSE
06/02/2020
11:44:59
1580.5
807
LSE
06/02/2020
11:44:59
1580.5
73
LSE
06/02/2020
11:45:27
1580.0
400
LSE
06/02/2020
11:45:27
1580.0
143
LSE
06/02/2020
11:45:40
1580.0
378
LSE
06/02/2020
11:46:37
1580.0
336
LSE
06/02/2020
11:46:37
1580.0
881
LSE
06/02/2020
11:46:41
1580.0
400
LSE
06/02/2020
11:46:41
1580.0
881
LSE
06/02/2020
11:46:43
1580.0
125
LSE
06/02/2020
11:48:26
1581.5
292
LSE
06/02/2020
11:48:27
1581.5
400
LSE
06/02/2020
11:48:27
1581.5
170
LSE
06/02/2020
11:48:27
1581.5
151
LSE
06/02/2020
11:48:27
1581.5
125
LSE
06/02/2020
11:48:27
1581.5
93
LSE
06/02/2020
11:48:27
1581.5
125
LSE
06/02/2020
11:48:27
1581.5
170
LSE
06/02/2020
11:50:10
1581.5
352
LSE
06/02/2020
11:50:51
1582.0
878
LSE
06/02/2020
11:50:51
1582.0
36
LSE
06/02/2020
11:51:42
1581.5
307
LSE
06/02/2020
11:51:42
1581.5
400
LSE
06/02/2020
11:51:42
1581.5
117
LSE
06/02/2020
11:51:42
1581.5
400
LSE
06/02/2020
11:51:42
1581.5
125
LSE
06/02/2020
11:51:42
1581.5
125
LSE
06/02/2020
11:51:42
1581.5
1
LSE
06/02/2020
11:51:42
1581.5
134
LSE
06/02/2020
11:51:45
1581.0
125
LSE
06/02/2020
11:51:45
1581.0
125
LSE
06/02/2020
11:51:45
1581.0
400
LSE
06/02/2020
11:51:45
1581.0
800
LSE
06/02/2020
11:55:51
1582.0
800
LSE
06/02/2020
11:55:51
1582.0
140
LSE
06/02/2020
11:55:51
1582.0
125
LSE
06/02/2020
11:55:51
1582.0
125
LSE
06/02/2020
11:58:36
1583.5
400
LSE
06/02/2020
11:58:36
1583.5
94
LSE
06/02/2020
11:59:18
1584.0
568
LSE
06/02/2020
11:59:18
1584.0
28
LSE
06/02/2020
11:59:47
1584.0
72
LSE
06/02/2020
11:59:55
1584.0
63
LSE
06/02/2020
12:02:28
1583.5
298
LSE
06/02/2020
12:02:28
1583.5
400
LSE
06/02/2020
12:02:28
1583.5
125
LSE
06/02/2020
12:02:28
1583.5
125
LSE
06/02/2020
12:02:58
1583.5
400
LSE
06/02/2020
12:02:58
1583.5
125
LSE
06/02/2020
12:02:58
1583.5
125
LSE
06/02/2020
12:04:05
1583.5
278
LSE
06/02/2020
12:04:05
1583.5
150
LSE
06/02/2020
12:04:05
1583.5
276
LSE
06/02/2020
12:04:11
1583.5
125
LSE
06/02/2020
12:04:11
1583.5
125
LSE
06/02/2020
12:04:11
1583.5
400
LSE
06/02/2020
12:04:11
1583.5
150
LSE
06/02/2020
12:04:11
1583.5
125
LSE
06/02/2020
12:04:11
1583.5
73
LSE
06/02/2020
12:06:19
1585.0
920
LSE
06/02/2020
12:06:51
1585.0
88
LSE
06/02/2020
12:09:54
1583.5
4
LSE
06/02/2020
12:09:54
1583.5
278
LSE
06/02/2020
12:10:00
1583.5
308
LSE
06/02/2020
12:10:44
1584.5
183
LSE
06/02/2020
12:10:44
1584.5
239
LSE
06/02/2020
12:10:44
1584.5
37
LSE
06/02/2020
12:10:44
1584.5
361
LSE
06/02/2020
12:10:44
1584.5
66
LSE
06/02/2020
12:11:39
1584.0
131
LSE
06/02/2020
12:12:12
1584.5
239
LSE
06/02/2020
12:12:23
1584.5
311
LSE
06/02/2020
12:12:23
1584.5
400
LSE
06/02/2020
12:12:23
1584.5
125
LSE
06/02/2020
12:12:23
1584.5
744
LSE
06/02/2020
12:12:45
1585.0
400
LSE
06/02/2020
12:12:48
1585.0
400
LSE
06/02/2020
12:12:48
1585.0
125
LSE
06/02/2020
12:12:48
1585.0
125
LSE
06/02/2020
12:13:27
1585.0
354
LSE
06/02/2020
12:13:27
1585.0
400
LSE
06/02/2020
12:13:27
1585.0
169
LSE
06/02/2020
12:13:27
1585.0
125
LSE
06/02/2020
12:13:27
1585.0
125
LSE
06/02/2020
12:13:27
1585.0
840
LSE
06/02/2020
12:13:27
1585.0
161
LSE
06/02/2020
12:13:30
1584.5
400
LSE
06/02/2020
12:13:30
1584.5
125
LSE
06/02/2020
12:13:30
1584.5
125
LSE
06/02/2020
12:13:46
1585.0
125
LSE
06/02/2020
12:13:46
1585.0
241
LSE
06/02/2020
12:14:02
1584.5
370
LSE
06/02/2020
12:14:02
1584.5
400
LSE
06/02/2020
12:14:03
1584.5
245
LSE
06/02/2020
12:14:03
1584.0
125
LSE
06/02/2020
12:14:03
1584.0
108
LSE
06/02/2020
12:14:29
1584.0
400
LSE
06/02/2020
12:14:29
1584.0
400
LSE
06/02/2020
12:14:29
1584.0
125
LSE
06/02/2020
12:14:29
1584.0
125
LSE
06/02/2020
12:14:29
1584.0
173
LSE
06/02/2020
12:15:24
1584.0
580
LSE
06/02/2020
12:15:24
1584.0
222
LSE
06/02/2020
12:15:26
1583.5
228
LSE
06/02/2020
12:15:26
1583.5
78
LSE
06/02/2020
12:15:26
1583.5
125
LSE
06/02/2020
12:15:26
1583.5
400
LSE
06/02/2020
12:15:26
1583.5
125
LSE
06/02/2020
12:15:26
1583.5
144
LSE
06/02/2020
12:16:51
1584.0
400
LSE
06/02/2020
12:17:20
1584.0
289
LSE
06/02/2020
12:17:20
1584.0
30
LSE
06/02/2020
12:17:20
1584.0
125
LSE
06/02/2020
12:17:20
1584.0
400
LSE
06/02/2020
12:17:20
1584.0
125
LSE
06/02/2020
12:17:20
1584.0
990
LSE
06/02/2020
12:17:20
1584.0
506
LSE
06/02/2020
12:18:44
1583.5
93
LSE
06/02/2020
12:19:05
1584.5
288
LSE
06/02/2020
12:19:08
1584.5
577
LSE
06/02/2020
12:20:32
1585.0
344
LSE
06/02/2020
12:20:32
1585.0
947
LSE
06/02/2020
12:20:54
1585.0
400
LSE
06/02/2020
12:21:01
1585.0
125
LSE
06/02/2020
12:21:01
1585.0
125
LSE
06/02/2020
12:22:18
1585.0
205
LSE
06/02/2020
12:22:18
1585.0
14
LSE
06/02/2020
12:23:07
1586.0
125
LSE
06/02/2020
12:23:07
1586.0
125
LSE
06/02/2020
12:23:07
1586.0
400
LSE
06/02/2020
12:23:07
1586.0
73
LSE
06/02/2020
12:23:07
1586.0
638
LSE
06/02/2020
12:23:07
1586.0
298
LSE
06/02/2020
12:23:07
1586.0
265
LSE
06/02/2020
12:23:07
1586.0
269
LSE
06/02/2020
12:23:25
1585.5
105
LSE
06/02/2020
12:25:11
1586.0
246
LSE
06/02/2020
12:25:33
1586.0
306
LSE
06/02/2020
12:25:33
1586.0
400
LSE
06/02/2020
12:25:33
1586.0
125
LSE
06/02/2020
12:25:33
1586.0
125
LSE
06/02/2020
12:25:33
1586.0
125
LSE
06/02/2020
12:25:33
1586.0
737
LSE
06/02/2020
12:25:33
1586.0
321
LSE
06/02/2020
12:25:41
1586.0
353
LSE
06/02/2020
12:26:34
1586.5
100
LSE
06/02/2020
12:26:34
1586.5
300
LSE
06/02/2020
12:26:34
1586.5
73
LSE
06/02/2020
12:26:34
1586.5
255
LSE
06/02/2020
12:26:39
1586.5
66
LSE
06/02/2020
12:26:39
1586.5
123
LSE
06/02/2020
12:26:39
1586.5
65
LSE
06/02/2020
12:28:09
1586.5
314
LSE
06/02/2020
12:28:10
1587.0
105
LSE
06/02/2020
12:28:10
1587.0
400
LSE
06/02/2020
12:28:10
1587.0
88
LSE
06/02/2020
12:28:10
1587.0
157
LSE
06/02/2020
12:28:10
1587.0
77
LSE
06/02/2020
12:28:10
1587.0
710
LSE
06/02/2020
12:28:10
1587.0
276
LSE
06/02/2020
12:28:10
1587.0
94
LSE
06/02/2020
12:28:13
1586.5
180
LSE
06/02/2020
12:28:17
1586.5
192
LSE
06/02/2020
12:29:17
1587.0
334
LSE
06/02/2020
12:29:17
1587.0
125
LSE
06/02/2020
12:29:17
1587.0
125
LSE
06/02/2020
12:29:17
1587.0
206
LSE
06/02/2020
12:29:26
1586.5
166
LSE
06/02/2020
12:30:44
1586.5
249
LSE
06/02/2020
12:30:54
1586.5
139
LSE
06/02/2020
12:31:43
1586.0
316
LSE
06/02/2020
12:31:55
1587.0
462
LSE
06/02/2020
12:31:55
1587.0
291
LSE
06/02/2020
12:31:55
1587.0
555
LSE
06/02/2020
12:31:55
1587.0
148
LSE
06/02/2020
12:32:17
1587.0
82
LSE
06/02/2020
12:33:08
1587.0
100
LSE
06/02/2020
12:33:08
1587.0
172
LSE
06/02/2020
12:33:10
1587.0
210
LSE
06/02/2020
12:37:36
1588.0
125
LSE
06/02/2020
12:37:36
1588.0
125
LSE
06/02/2020
12:37:36
1588.0
582
LSE
06/02/2020
12:38:05
1587.5
318
LSE
06/02/2020
12:38:06
1587.5
125
LSE
06/02/2020
12:40:12
1589.0
326
LSE
06/02/2020
12:40:12
1589.0
125
LSE
06/02/2020
12:40:12
1589.0
125
LSE
06/02/2020
12:40:12
1589.0
730
LSE
06/02/2020
12:40:12
1589.0
371
LSE
06/02/2020
12:40:12
1589.0
226
LSE
06/02/2020
12:40:51
1588.5
353
LSE
06/02/2020
12:40:51
1589.0
348
LSE
06/02/2020
12:40:51
1589.0
212
LSE
06/02/2020
12:40:53
1589.0
125
LSE
06/02/2020
12:40:53
1589.0
125
LSE
06/02/2020
12:41:21
1589.0
105
LSE
06/02/2020
12:41:21
1589.0
125
LSE
06/02/2020
12:41:41
1589.0
351
LSE
06/02/2020
12:42:07
1589.0
358
LSE
06/02/2020
12:42:07
1589.0
400
LSE
06/02/2020
12:42:07
1589.0
125
LSE
06/02/2020
12:42:19
1589.0
125
LSE
06/02/2020
12:42:19
1589.0
125
LSE
06/02/2020
12:42:42
1589.0
391
LSE
06/02/2020
12:43:02
1589.0
400
LSE
06/02/2020
12:43:02
1589.0
72
LSE
06/02/2020
12:43:37
1589.0
313
LSE
06/02/2020
12:43:43
1589.0
235
LSE
06/02/2020
12:44:09
1589.0
11
LSE
06/02/2020
12:44:09
1589.0
139
LSE
06/02/2020
12:44:10
1589.0
125
LSE
06/02/2020
12:44:10
1589.0
400
LSE
06/02/2020
12:44:10
1589.0
125
LSE
06/02/2020
12:44:10
1589.0
679
LSE
06/02/2020
12:44:30
1589.0
490
LSE
06/02/2020
12:45:19
1589.5
128
LSE
06/02/2020
12:45:19
1589.5
9
LSE
06/02/2020
12:45:19
1589.5
245
LSE
06/02/2020
12:45:24
1589.5
254
LSE
06/02/2020
12:49:54
1589.0
345
LSE
06/02/2020
12:51:42
1589.0
315
LSE
06/02/2020
12:51:42
1589.0
125
LSE
06/02/2020
12:51:42
1589.0
125
LSE
06/02/2020
12:51:42
1589.0
125
LSE
06/02/2020
12:51:42
1589.0
400
LSE
06/02/2020
12:51:42
1589.0
143
LSE
06/02/2020
12:51:42
1589.0
259
LSE
06/02/2020
12:51:42
1589.0
57
LSE
06/02/2020
12:51:42
1589.0
125
LSE
06/02/2020
12:51:42
1589.0
33
LSE
06/02/2020
12:51:42
1589.0
274
LSE
06/02/2020
12:51:43
1589.0
125
LSE
06/02/2020
12:51:43
1589.0
125
LSE
06/02/2020
12:51:43
1589.0
400
LSE
06/02/2020
12:51:43
1589.0
92
LSE
06/02/2020
12:51:43
1589.0
197
LSE
06/02/2020
12:51:45
1589.0
125
LSE
06/02/2020
12:51:45
1589.0
125
LSE
06/02/2020
12:51:45
1589.0
125
LSE
06/02/2020
12:51:45
1589.0
162
LSE
06/02/2020
12:51:45
1589.0
143
LSE
06/02/2020
12:51:45
1589.0
352
LSE
06/02/2020
12:51:45
1589.0
168
LSE
06/02/2020
12:51:47
1589.0
158
LSE
06/02/2020
12:51:48
1589.0
326
LSE
06/02/2020
12:52:07
1589.0
1
LSE
06/02/2020
12:53:05
1589.5
352
LSE
06/02/2020
12:53:05
1589.5
121
LSE
06/02/2020
12:53:05
1589.5
400
LSE
06/02/2020
12:53:05
1589.5
125
LSE
06/02/2020
12:53:05
1589.5
125
LSE
06/02/2020
12:53:05
1589.5
179
LSE
06/02/2020
12:53:05
1589.5
572
LSE
06/02/2020
12:53:05
1589.5
400
LSE
06/02/2020
12:53:05
1589.5
89
LSE
06/02/2020
12:53:05
1589.5
125
LSE
06/02/2020
12:53:05
1589.5
125
LSE
06/02/2020
12:53:05
1589.5
32
LSE
06/02/2020
12:53:07
1589.5
133
LSE
06/02/2020
12:53:07
1589.5
53
LSE
06/02/2020
12:54:31
1589.0
228
LSE
06/02/2020
12:54:31
1589.0
158
LSE
06/02/2020
12:54:31
1589.0
191
LSE
06/02/2020
12:54:32
1589.0
200
LSE
06/02/2020
12:54:32
1589.0
195
LSE
06/02/2020
12:54:33
1589.0
105
LSE
06/02/2020
12:54:34
1589.0
300
LSE
06/02/2020
12:54:34
1589.0
200
LSE
06/02/2020
12:57:34
1589.0
307
LSE
06/02/2020
12:57:34
1589.0
16
LSE
06/02/2020
12:57:34
1589.0
125
LSE
06/02/2020
12:57:34
1589.0
125
LSE
06/02/2020
12:57:34
1589.0
300
LSE
06/02/2020
12:57:34
1589.0
3
LSE
06/02/2020
12:57:36
1589.0
355
LSE
06/02/2020
12:57:36
1589.0
35
LSE
06/02/2020
12:57:36
1589.0
18
LSE
06/02/2020
12:57:36
1589.0
136
LSE
06/02/2020
12:57:37
1589.0
198
LSE
06/02/2020
13:00:05
1589.5
309
LSE
06/02/2020
13:01:09
1590.0
46
LSE
06/02/2020
13:01:10
1590.0
280
LSE
06/02/2020
13:01:10
1590.0
169
LSE
06/02/2020
13:01:10
1590.0
211
LSE
06/02/2020
13:01:10
1590.0
400
LSE
06/02/2020
13:01:10
1590.0
125
LSE
06/02/2020
13:01:10
1590.0
125
LSE
06/02/2020
13:01:10
1590.0
161
LSE
06/02/2020
13:01:10
1590.0
514
LSE
06/02/2020
13:01:10
1590.0
229
LSE
06/02/2020
13:02:36
1591.0
249
LSE
06/02/2020
13:02:36
1591.0
36
LSE
06/02/2020
13:02:36
1591.0
400
LSE
06/02/2020
13:02:36
1591.0
125
LSE
06/02/2020
13:02:36
1591.0
72
LSE
06/02/2020
13:05:10
1590.5
314
LSE
06/02/2020
13:05:10
1590.5
930
LSE
06/02/2020
13:05:10
1590.5
430
LSE
06/02/2020
13:07:49
1591.0
105
LSE
06/02/2020
13:07:49
1591.0
125
LSE
06/02/2020
13:07:49
1591.0
125
LSE
06/02/2020
13:07:49
1591.0
820
LSE
06/02/2020
13:10:17
1591.5
739
LSE
06/02/2020
13:11:13
1591.0
252
LSE
06/02/2020
13:11:13
1591.0
125
LSE
06/02/2020
13:11:13
1591.0
121
LSE
06/02/2020
13:11:43
1590.5
400
LSE
06/02/2020
13:11:43
1590.5
107
LSE
06/02/2020
13:11:43
1590.5
125
LSE
06/02/2020
13:11:43
1590.5
10
LSE
06/02/2020
13:11:46
1590.5
125
LSE
06/02/2020
13:11:46
1590.5
11
LSE
06/02/2020
13:12:21
1591.0
48
LSE
06/02/2020
13:12:21
1591.0
324
LSE
06/02/2020
13:13:09
1590.5
219
LSE
06/02/2020
13:14:55
1591.5
223
LSE
06/02/2020
13:14:55
1591.5
94
LSE
06/02/2020
13:14:55
1591.5
12
LSE
06/02/2020
13:14:55
1591.5
113
LSE
06/02/2020
13:14:55
1591.5
183
LSE
06/02/2020
13:14:55
1591.5
144
LSE
06/02/2020
13:14:55
1591.5
149
LSE
06/02/2020
13:17:15
1591.0
335
LSE
06/02/2020
13:19:40
1592.0
394
LSE
06/02/2020
13:19:59
1592.0
325
LSE
06/02/2020
13:21:22
1591.5
322
LSE
06/02/2020
13:21:22
1591.5
125
LSE
06/02/2020
13:21:22
1591.5
125
LSE
06/02/2020
13:21:22
1591.5
347
LSE
06/02/2020
13:21:26
1591.5
68
LSE
06/02/2020
13:22:08
1591.5
283
LSE
06/02/2020
13:22:08
1591.5
400
LSE
06/02/2020
13:22:24
1591.5
64
LSE
06/02/2020
13:22:24
1591.5
357
LSE
06/02/2020
13:22:24
1591.5
8
LSE
06/02/2020
13:22:24
1591.5
400
LSE
06/02/2020
13:22:24
1591.5
84
LSE
06/02/2020
13:22:31
1591.5
131
LSE
06/02/2020
13:23:25
1591.5
400
LSE
06/02/2020
13:23:25
1591.5
48
LSE
06/02/2020
13:23:25
1591.5
125
LSE
06/02/2020
13:23:25
1591.5
96
LSE
06/02/2020
13:23:53
1592.0
416
LSE
06/02/2020
13:23:53
1592.0
121
LSE
06/02/2020
13:24:18
1592.0
77
LSE
06/02/2020
13:24:18
1592.0
61
LSE
06/02/2020
13:24:18
1592.0
113
LSE
06/02/2020
13:24:18
1592.0
19
LSE
06/02/2020
13:24:33
1592.0
287
LSE
06/02/2020
13:24:33
1592.0
169
LSE
06/02/2020
13:25:21
1592.5
282
LSE
06/02/2020
13:25:21
1592.5
125
LSE
06/02/2020
13:25:21
1592.5
125
LSE
06/02/2020
13:25:21
1592.5
500
LSE
06/02/2020
13:25:21
1592.5
400
LSE
06/02/2020
13:25:21
1592.5
838
LSE
06/02/2020
13:27:44
1591.5
125
LSE
06/02/2020
13:27:44
1591.5
125
LSE
06/02/2020
13:27:44
1591.5
762
LSE
06/02/2020
13:28:10
1591.5
354
LSE
06/02/2020
13:28:46
1591.5
341
LSE
06/02/2020
13:28:58
1591.0
165
LSE
06/02/2020
13:28:58
1591.5
150
LSE
06/02/2020
13:30:45
1592.0
153
LSE
06/02/2020
13:30:45
1592.0
7
LSE
06/02/2020
13:31:28
1591.0
293
LSE
06/02/2020
13:32:00
1592.0
26
LSE
06/02/2020
13:32:15
1592.5
326
LSE
06/02/2020
13:32:15
1592.5
400
LSE
06/02/2020
13:32:15
1592.5
125
LSE
06/02/2020
13:32:16
1592.5
400
LSE
06/02/2020
13:32:16
1592.5
400
LSE
06/02/2020
13:32:30
1592.0
325
LSE
06/02/2020
13:32:33
1592.0
125
LSE
06/02/2020
13:32:33
1592.0
125
LSE
06/02/2020
13:32:33
1592.0
400
LSE
06/02/2020
13:32:33
1592.0
125
LSE
06/02/2020
13:32:33
1592.0
797
LSE
06/02/2020
13:32:51
1591.5
125
LSE
06/02/2020
13:32:51
1591.5
125
LSE
06/02/2020
13:32:51
1591.5
125
LSE
06/02/2020
13:32:51
1591.5
225
LSE
06/02/2020
13:34:10
1591.5
328
LSE
06/02/2020
13:34:34
1591.5
293
LSE
06/02/2020
13:34:34
1591.5
125
LSE
06/02/2020
13:34:34
1591.5
125
LSE
06/02/2020
13:34:34
1591.5
125
LSE
06/02/2020
13:34:34
1591.5
201
LSE
06/02/2020
13:34:39
1591.5
400
LSE
06/02/2020
13:34:39
1591.5
234
LSE
06/02/2020
13:35:38
1592.0
260
LSE
06/02/2020
13:35:38
1592.0
600
LSE
06/02/2020
13:35:38
1592.0
719
LSE
06/02/2020
13:36:07
1592.0
211
LSE
06/02/2020
13:36:07
1592.0
125
LSE
06/02/2020
13:36:07
1592.0
318
LSE
06/02/2020
13:36:07
1591.5
182
LSE
06/02/2020
13:37:10
1592.0
177
LSE
06/02/2020
13:37:38
1593.0
387
LSE
06/02/2020
13:37:38
1593.0
125
LSE
06/02/2020
13:37:38
1593.0
125
LSE
06/02/2020
13:37:40
1593.0
138
LSE
06/02/2020
13:38:14
1592.5
300
LSE
06/02/2020
13:38:14
1592.5
247
LSE
06/02/2020
13:38:14
1592.5
39
LSE
06/02/2020
13:40:32
1592.5
93
LSE
06/02/2020
13:40:32
1592.5
361
LSE
06/02/2020
13:40:32
1592.5
125
LSE
06/02/2020
13:40:32
1592.5
16
LSE
06/02/2020
13:41:29
1592.0
240
LSE
06/02/2020
13:41:29
1592.0
125
LSE
06/02/2020
13:41:29
1592.0
125
LSE
06/02/2020
13:41:29
1592.0
70
LSE
06/02/2020
13:41:29
1592.0
294
LSE
06/02/2020
13:42:01
1591.5
400
LSE
06/02/2020
13:42:01
1591.5
125
LSE
06/02/2020
13:42:01
1591.5
125
LSE
06/02/2020
13:42:01
1591.5
125
LSE
06/02/2020
13:42:01
1591.5
25
LSE
06/02/2020
13:42:55
1591.5
150
LSE
06/02/2020
13:42:55
1591.5
294
LSE
06/02/2020
13:43:16
1591.5
147
LSE
06/02/2020
13:44:49
1591.5
293
LSE
06/02/2020
13:44:49
1591.5
125
LSE
06/02/2020
13:44:49
1591.5
125
LSE
06/02/2020
13:44:49
1591.5
227
LSE
06/02/2020
13:44:49
1591.5
300
LSE
06/02/2020
13:44:49
1591.5
73
LSE
06/02/2020
13:44:51
1591.5
125
LSE
06/02/2020
13:45:05
1591.5
400
LSE
06/02/2020
13:45:05
1591.5
34
LSE
06/02/2020
13:45:21
1591.5
125
LSE
06/02/2020
13:45:21
1591.5
48
LSE
06/02/2020
13:45:21
1591.5
77
LSE
06/02/2020
13:45:21
1591.5
352
LSE
06/02/2020
13:45:53
1591.5
101
LSE
06/02/2020
13:45:53
1591.5
125
LSE
06/02/2020
13:45:53
1591.5
125
LSE
06/02/2020
13:45:53
1591.5
150
LSE
06/02/2020
13:45:54
1591.5
150
LSE
06/02/2020
13:45:54
1591.5
180
LSE
06/02/2020
13:45:57
1591.5
195
LSE
06/02/2020
13:45:58
1591.5
164
LSE
06/02/2020
13:45:58
1591.5
100
LSE
06/02/2020
13:46:21
1591.5
141
LSE
06/02/2020
13:46:21
1591.5
26
LSE
06/02/2020
13:46:21
1591.5
125
LSE
06/02/2020
13:46:21
1591.5
125
LSE
06/02/2020
13:46:31
1591.5
150
LSE
06/02/2020
13:46:33
1591.5
100
LSE
06/02/2020
13:48:07
1591.5
141
LSE
06/02/2020
13:48:10
1591.5
400
LSE
06/02/2020
13:48:10
1591.5
125
LSE
06/02/2020
13:48:10
1591.5
125
LSE
06/02/2020
13:48:11
1591.5
125
LSE
06/02/2020
13:48:11
1591.5
125
LSE
06/02/2020
13:48:15
1591.5
202
LSE
06/02/2020
13:48:15
1591.5
150
LSE
06/02/2020
13:48:15
1591.5
125
LSE
06/02/2020
13:48:32
1591.5
206
LSE
06/02/2020
13:48:57
1591.5
393
LSE
06/02/2020
13:48:57
1591.5
145
LSE
06/02/2020
13:48:57
1591.5
143
LSE
06/02/2020
13:49:39
1591.5
374
LSE
06/02/2020
13:49:57
1591.5
125
LSE
06/02/2020
13:49:57
1591.5
4
LSE
06/02/2020
13:50:16
1591.5
100
LSE
06/02/2020
13:50:47
1591.5
400
LSE
06/02/2020
13:50:47
1591.5
98
LSE
06/02/2020
13:51:03
1591.5
173
LSE
06/02/2020
13:51:03
1591.5
150
LSE
06/02/2020
13:51:03
1591.5
125
LSE
06/02/2020
13:51:05
1591.0
111
LSE
06/02/2020
13:51:05
1591.0
6
LSE
06/02/2020
13:51:05
1591.0
125
LSE
06/02/2020
13:51:05
1591.5
146
LSE
06/02/2020
13:51:05
1591.5
125
LSE
06/02/2020
13:51:05
1591.5
125
LSE
06/02/2020
13:51:05
1591.5
428
LSE
06/02/2020
13:51:05
1591.5
400
LSE
06/02/2020
13:51:05
1591.5
94
LSE
06/02/2020
13:51:05
1591.5
122
LSE
06/02/2020
13:51:05
1591.5
400
LSE
06/02/2020
13:51:51
1592.0
74
LSE
06/02/2020
13:51:51
1592.0
94
LSE
06/02/2020
13:51:51
1592.0
31
LSE
06/02/2020
13:51:51
1592.0
100
LSE
06/02/2020
13:51:51
1592.0
284
LSE
06/02/2020
13:52:31
1592.0
182
LSE
06/02/2020
13:52:31
1592.0
80
LSE
06/02/2020
13:52:37
1592.0
125
LSE
06/02/2020
13:52:37
1592.0
57
LSE
06/02/2020
13:52:39
1592.0
168
LSE
06/02/2020
13:52:44
1591.5
216
LSE
06/02/2020
13:52:44
1591.5
52
LSE
06/02/2020
13:52:44
1591.5
125
LSE
06/02/2020
13:52:44
1591.5
125
LSE
06/02/2020
13:52:44
1591.5
125
LSE
06/02/2020
13:52:44
1591.5
153
LSE
06/02/2020
13:52:45
1590.5
125
LSE
06/02/2020
13:52:45
1590.5
125
LSE
06/02/2020
13:52:45
1590.5
102
LSE
06/02/2020
13:52:46
1589.5
108
LSE
06/02/2020
13:52:46
1589.5
125
LSE
06/02/2020
13:52:46
1589.5
136
LSE
06/02/2020
13:52:47
1589.0
125
LSE
06/02/2020
13:52:47
1589.0
125
LSE
06/02/2020
13:52:47
1589.0
249
LSE
06/02/2020
13:52:49
1588.5
364
LSE
06/02/2020
13:52:49
1588.5
25
LSE
06/02/2020
13:53:06
1589.0
400
LSE
06/02/2020
13:53:06
1589.0
41
LSE
06/02/2020
13:53:07
1589.0
286
LSE
06/02/2020
13:53:08
1589.0
274
LSE
06/02/2020
13:54:06
1589.0
45
LSE
06/02/2020
13:54:07
1589.0
400
LSE
06/02/2020
13:54:07
1589.0
125
LSE
06/02/2020
13:54:07
1589.0
105
LSE
06/02/2020
14:04:40
1590.0
400
LSE
06/02/2020
14:04:40
1590.0
40
LSE
06/02/2020
14:04:40
1590.0
250
LSE
06/02/2020
14:04:40
1590.0
213
LSE
06/02/2020
14:04:49
1590.0
356
LSE
06/02/2020
14:04:50
1590.0
250
LSE
06/02/2020
14:06:11
1591.0
810
LSE
06/02/2020
14:06:11
1591.0
250
LSE
06/02/2020
14:06:11
1591.0
250
LSE
06/02/2020
14:06:11
1591.0
73
LSE
06/02/2020
14:06:11
1591.0
89
LSE
06/02/2020
14:06:11
1591.0
8
LSE
06/02/2020
14:06:11
1591.0
20
LSE
06/02/2020
14:06:11
1591.0
675
LSE
06/02/2020
14:08:16
1592.5
268
LSE
06/02/2020
14:08:16
1592.5
194
LSE
06/02/2020
14:08:16
1592.5
630
LSE
06/02/2020
14:08:16
1592.5
315
LSE
06/02/2020
14:08:16
1592.5
250
LSE
06/02/2020
14:08:16
1592.5
250
LSE
06/02/2020
14:08:16
1592.5
900
LSE
06/02/2020
14:08:16
1592.5
400
LSE
06/02/2020
14:08:16
1592.5
216
LSE
06/02/2020
14:08:56
1592.5
900
LSE
06/02/2020
14:09:03
1593.0
82
LSE
06/02/2020
14:09:03
1593.0
54
LSE
06/02/2020
14:09:03
1593.0
63
LSE
06/02/2020
14:09:03
1593.0
250
LSE
06/02/2020
14:09:03
1593.0
250
LSE
06/02/2020
14:09:03
1593.0
175
LSE
06/02/2020
14:09:03
1593.0
207
LSE
06/02/2020
14:09:03
1593.0
250
LSE
06/02/2020
14:10:02
1593.5
276
LSE
06/02/2020
14:10:02
1593.5
99
LSE
06/02/2020
14:10:02
1593.5
346
LSE
06/02/2020
14:10:07
1593.0
152
LSE
06/02/2020
14:10:11
1593.0
400
LSE
06/02/2020
14:10:11
1593.0
532
LSE
06/02/2020
14:10:34
1593.0
400
LSE
06/02/2020
14:10:34
1593.0
5
LSE
06/02/2020
14:10:34
1593.0
250
LSE
06/02/2020
14:10:34
1593.0
72
LSE
06/02/2020
14:10:34
1593.0
5
LSE
06/02/2020
14:11:38
1593.5
400
LSE
06/02/2020
14:11:38
1593.5
146
LSE
06/02/2020
14:11:57
1593.0
56
LSE
06/02/2020
14:11:57
1593.0
366
LSE
06/02/2020
14:12:43
1593.0
326
LSE
06/02/2020
14:12:43
1593.0
84
LSE
06/02/2020
14:12:43
1593.0
168
LSE
06/02/2020
14:12:43
1593.0
407
LSE
06/02/2020
14:13:03
1593.0
448
LSE
06/02/2020
14:13:11
1593.0
339
LSE
06/02/2020
14:15:01
1593.0
245
LSE
06/02/2020
14:15:02
1593.0
250
LSE
06/02/2020
14:15:02
1593.0
81
LSE
06/02/2020
14:15:02
1593.0
125
LSE
06/02/2020
14:15:06
1593.0
154
LSE
06/02/2020
14:15:52
1593.0
226
LSE
06/02/2020
14:15:52
1593.0
66
LSE
06/02/2020
14:15:52
1593.0
227
LSE
06/02/2020
14:15:52
1593.0
17
LSE
06/02/2020
14:15:52
1593.0
196
LSE
06/02/2020
14:15:52
1593.0
353
LSE
06/02/2020
14:15:53
1593.0
211
LSE
06/02/2020
14:15:53
1593.0
310
LSE
06/02/2020
14:15:53
1593.0
190
LSE
06/02/2020
14:15:53
1593.0
324
LSE
06/02/2020
14:16:09
1592.5
13
LSE
06/02/2020
14:16:09
1593.0
400
LSE
06/02/2020
14:16:09
1593.0
150
LSE
06/02/2020
14:17:16
1593.5
240
LSE
06/02/2020
14:17:16
1593.5
250
LSE
06/02/2020
14:17:16
1593.5
250
LSE
06/02/2020
14:17:16
1593.5
150
LSE
06/02/2020
14:17:16
1593.5
250
LSE
06/02/2020
14:17:16
1593.5
250
LSE
06/02/2020
14:17:16
1593.5
400
LSE
06/02/2020
14:17:16
1593.5
163
LSE
06/02/2020
14:17:16
1593.5
322
LSE
06/02/2020
14:17:40
1593.0
268
LSE
06/02/2020
14:17:41
1593.0
902
LSE
06/02/2020
14:17:45
1593.5
250
LSE
06/02/2020
14:17:45
1593.5
250
LSE
06/02/2020
14:17:45
1593.5
250
LSE
06/02/2020
14:17:45
1593.5
400
LSE
06/02/2020
14:17:45
1593.5
756
LSE
06/02/2020
14:17:47
1593.5
400
LSE
06/02/2020
14:17:47
1593.5
250
LSE
06/02/2020
14:17:47
1593.5
72
LSE
06/02/2020
14:17:47
1593.5
250
LSE
06/02/2020
14:17:47
1593.5
50
LSE
06/02/2020
14:18:03
1593.5
400
LSE
06/02/2020
14:18:03
1593.5
169
LSE
06/02/2020
14:18:03
1593.5
250
LSE
06/02/2020
14:18:03
1593.5
250
LSE
06/02/2020
14:18:03
1593.5
212
LSE
06/02/2020
14:18:03
1593.5
150
LSE
06/02/2020
14:18:03
1593.5
190
LSE
06/02/2020
14:18:37
1592.5
137
LSE
06/02/2020
14:18:59
1592.5
298
LSE
06/02/2020
14:18:59
1592.5
400
LSE
06/02/2020
14:18:59
1592.5
250
LSE
06/02/2020
14:18:59
1592.5
250
LSE
06/02/2020
14:18:59
1592.5
66
LSE
06/02/2020
14:18:59
1592.5
184
LSE
06/02/2020
14:18:59
1592.5
395
LSE
06/02/2020
14:19:52
1591.0
400
LSE
06/02/2020
14:19:52
1591.0
18
LSE
06/02/2020
14:21:38
1589.5
127
LSE
06/02/2020
14:22:24
1588.5
400
LSE
06/02/2020
14:23:02
1588.5
43
LSE
06/02/2020
14:23:07
1588.0
226
LSE
06/02/2020
14:25:20
1588.0
434
LSE
06/02/2020
14:26:15
1589.0
92
LSE
06/02/2020
14:26:15
1589.0
437
LSE
06/02/2020
14:26:15
1589.0
169
LSE
06/02/2020
14:26:15
1589.0
309
LSE
06/02/2020
14:26:15
1589.0
177
LSE
06/02/2020
14:26:17
1588.5
400
LSE
06/02/2020
14:26:17
1588.5
150
LSE
06/02/2020
14:26:48
1588.5
400
LSE
06/02/2020
14:26:48
1588.5
8
LSE
06/02/2020
14:27:50
1588.0
272
LSE
06/02/2020
14:27:51
1588.0
217
LSE
06/02/2020
14:28:47
1587.0
369
LSE
06/02/2020
14:28:47
1587.0
20
LSE
06/02/2020
14:29:28
1587.0
80
LSE
06/02/2020
14:29:28
1587.0
400
LSE
06/02/2020
14:29:28
1587.0
37
LSE
06/02/2020
14:30:01
1586.5
266
LSE
06/02/2020
14:30:12
1586.0
2
LSE
06/02/2020
14:30:28
1585.5
220
LSE
06/02/2020
14:30:57
1586.0
400
LSE
06/02/2020
14:30:57
1586.0
52
LSE
06/02/2020
14:32:01
1586.0
126
LSE
06/02/2020
14:32:02
1586.0
164
LSE
06/02/2020
14:33:31
1585.5
50
LSE
06/02/2020
14:33:31
1585.5
250
LSE
06/02/2020
14:33:31
1585.5
250
LSE
06/02/2020
14:33:31
1585.5
349
LSE
06/02/2020
14:33:31
1585.5
213
LSE
06/02/2020
14:34:27
1584.0
197
LSE
06/02/2020
14:35:22
1584.5
100
LSE
06/02/2020
14:36:42
1586.5
400
LSE
06/02/2020
14:36:42
1586.5
235
LSE
06/02/2020
14:36:44
1586.0
35
LSE
06/02/2020
14:38:10
1587.5
289
LSE
06/02/2020
14:38:45
1588.0
400
LSE
06/02/2020
14:38:45
1588.0
73
LSE
06/02/2020
14:38:45
1588.0
250
LSE
06/02/2020
14:38:45
1588.0
250
LSE
06/02/2020
14:38:45
1588.0
210
LSE
06/02/2020
14:38:45
1588.0
265
LSE
06/02/2020
14:38:45
1588.0
133
LSE
06/02/2020
14:39:01
1587.5
290
LSE
06/02/2020
14:39:43
1588.0
212
LSE
06/02/2020
14:39:55
1587.0
292
LSE
06/02/2020
14:39:55
1587.0
230
LSE
06/02/2020
14:39:55
1587.0
308
LSE
06/02/2020
14:40:16
1586.0
103
LSE
06/02/2020
14:40:16
1586.0
192
LSE
06/02/2020
14:40:53
1586.5
206
LSE
06/02/2020
14:41:15
1587.0
78
LSE
06/02/2020
14:41:17
1587.0
200
LSE
06/02/2020
14:41:17
1587.0
970
LSE
06/02/2020
14:41:17
1587.0
105
LSE
06/02/2020
14:42:16
1587.0
271
LSE
06/02/2020
14:42:16
1587.0
73
LSE
06/02/2020
14:42:16
1587.0
150
LSE
06/02/2020
14:42:17
1587.0
151
LSE
06/02/2020
14:43:13
1587.5
208
LSE
06/02/2020
14:43:15
1588.0
232
LSE
06/02/2020
14:43:15
1588.0
400
LSE
06/02/2020
14:43:15
1588.0
250
LSE
06/02/2020
14:43:15
1588.0
179
LSE
06/02/2020
14:43:15
1588.0
415
LSE
06/02/2020
14:44:23
1589.0
250
LSE
06/02/2020
14:44:23
1589.0
73
LSE
06/02/2020
14:44:23
1589.0
117
LSE
06/02/2020
14:44:26
1588.5
269
LSE
06/02/2020
14:44:26
1588.5
93
LSE
06/02/2020
14:45:27
1588.5
400
LSE
06/02/2020
14:45:27
1588.5
12
LSE
06/02/2020
14:46:29
1587.5
237
LSE
06/02/2020
14:48:11
1588.0
140
LSE
06/02/2020
14:48:11
1588.0
250
LSE
06/02/2020
14:48:11
1588.0
194
LSE
06/02/2020
14:50:22
1586.5
183
LSE
06/02/2020
14:50:23
1586.5
14
LSE
06/02/2020
14:50:23
1586.5
400
LSE
06/02/2020
14:50:23
1586.5
11
LSE
06/02/2020
14:52:57
1588.0
670
LSE
06/02/2020
14:52:57
1588.0
319
LSE
06/02/2020
14:53:07
1588.0
247
LSE
06/02/2020
14:53:23
1588.5
309
LSE
06/02/2020
14:53:23
1588.5
400
LSE
06/02/2020
14:53:23
1588.5
250
LSE
06/02/2020
14:53:23
1588.5
204
LSE
06/02/2020
14:53:23
1588.5
145
LSE
06/02/2020
14:53:23
1588.5
24
LSE
06/02/2020
14:53:23
1588.5
400
LSE
06/02/2020
14:53:23
1588.5
106
LSE
06/02/2020
14:53:23
1588.5
131
LSE
06/02/2020
14:53:45
1588.0
180
LSE
06/02/2020
14:54:18
1587.0
400
LSE
06/02/2020
14:54:18
1587.0
96
LSE
06/02/2020
14:54:59
1586.5
113
LSE
06/02/2020
14:55:00
1586.5
197
LSE
06/02/2020
14:55:31
1587.0
281
LSE
06/02/2020
14:55:31
1587.0
170
LSE
06/02/2020
14:55:31
1587.0
172
LSE
06/02/2020
14:56:13
1587.5
49
LSE
06/02/2020
14:56:13
1587.5
99
LSE
06/02/2020
14:56:13
1587.5
141
LSE
06/02/2020
14:56:13
1587.5
85
LSE
06/02/2020
14:56:13
1587.5
648
LSE
06/02/2020
14:56:13
1587.5
92
LSE
06/02/2020
14:56:43
1587.5
321
LSE
06/02/2020
14:56:44
1587.5
867
LSE
06/02/2020
14:56:44
1587.5
240
LSE
06/02/2020
14:56:44
1587.5
294
LSE
06/02/2020
14:58:08
1585.0
149
LSE
06/02/2020
14:58:22
1585.0
400
LSE
06/02/2020
14:58:22
1585.0
32
LSE
06/02/2020
14:58:22
1585.0
400
LSE
06/02/2020
14:58:47
1584.5
298
LSE
06/02/2020
14:58:47
1584.5
402
LSE
06/02/2020
14:58:47
1584.5
82
LSE
06/02/2020
14:59:37
1584.5
150
LSE
06/02/2020
14:59:37
1584.5
150
LSE
06/02/2020
14:59:37
1584.5
288
LSE
06/02/2020
14:59:37
1584.5
112
LSE
06/02/2020
14:59:37
1584.5
250
LSE
06/02/2020
14:59:37
1584.5
194
LSE
06/02/2020
14:59:59
1585.5
93
LSE
06/02/2020
15:00:03
1585.5
179
LSE
06/02/2020
15:00:19
1585.0
155
LSE
06/02/2020
15:00:19
1585.0
400
LSE
06/02/2020
15:00:19
1585.0
29
LSE
06/02/2020
15:01:30
1585.5
312
LSE
06/02/2020
15:01:30
1585.5
400
LSE
06/02/2020
15:01:30
1585.5
411
LSE
06/02/2020
15:01:33
1585.0
185
LSE
06/02/2020
15:02:20
1585.0
204
LSE
06/02/2020
15:02:41
1585.0
295
LSE
06/02/2020
15:04:22
1584.5
359
LSE
06/02/2020
15:04:54
1585.0
250
LSE
06/02/2020
15:04:54
1585.0
250
LSE
06/02/2020
15:04:54
1585.0
250
LSE
06/02/2020
15:04:54
1585.0
323
LSE
06/02/2020
15:05:00
1585.0
400
LSE
06/02/2020
15:05:00
1585.0
134
LSE
06/02/2020
15:05:06
1585.0
304
LSE
06/02/2020
15:05:12
1585.0
665
LSE
06/02/2020
15:05:13
1585.0
198
LSE
06/02/2020
15:05:53
1584.5
400
LSE
06/02/2020
15:05:53
1584.5
133
LSE
06/02/2020
15:06:45
1584.5
538
LSE
06/02/2020
15:06:45
1584.5
250
LSE
06/02/2020
15:06:45
1584.5
249
LSE
06/02/2020
15:07:44
1584.5
268
LSE
06/02/2020
15:08:45
1586.0
293
LSE
06/02/2020
15:08:45
1586.0
150
LSE
06/02/2020
15:08:45
1586.0
581
LSE
06/02/2020
15:08:45
1586.0
68
LSE
06/02/2020
15:08:45
1586.0
86
LSE
06/02/2020
15:08:53
1585.5
114
LSE
06/02/2020
15:08:53
1586.0
400
LSE
06/02/2020
15:08:53
1586.0
177
LSE
06/02/2020
15:10:54
1586.0
312
LSE
06/02/2020
15:11:02
1586.0
250
LSE
06/02/2020
15:11:02
1586.0
77
LSE
06/02/2020
15:13:35
1586.5
296
LSE
06/02/2020
15:13:43
1586.5
400
LSE
06/02/2020
15:13:43
1586.5
250
LSE
06/02/2020
15:15:06
1588.0
400
LSE
06/02/2020
15:15:06
1588.0
750
LSE
06/02/2020
15:15:06
1588.0
400
LSE
06/02/2020
15:15:06
1588.0
532
LSE
06/02/2020
15:15:06
1588.0
218
LSE
06/02/2020
15:15:06
1588.0
400
LSE
06/02/2020
15:15:06
1588.0
144
LSE
06/02/2020
15:15:06
1588.0
400
LSE
06/02/2020
15:15:06
1588.0
429
LSE
06/02/2020
15:15:15
1587.5
286
LSE
06/02/2020
15:16:04
1587.0
333
LSE
06/02/2020
15:17:42
1589.0
400
LSE
06/02/2020
15:17:42
1589.0
670
LSE
06/02/2020
15:17:42
1589.0
250
LSE
06/02/2020
15:17:42
1589.0
250
LSE
06/02/2020
15:17:42
1589.0
604
LSE
06/02/2020
15:18:07
1588.5
345
LSE
06/02/2020
15:18:14
1588.5
250
LSE
06/02/2020
15:18:14
1588.5
225
LSE
06/02/2020
15:18:14
1588.5
126
LSE
06/02/2020
15:20:05
1588.0
243
LSE
06/02/2020
15:21:22
1588.0
245
LSE
06/02/2020
15:21:42
1588.0
6
LSE
06/02/2020
15:21:42
1588.0
344
LSE
06/02/2020
15:21:42
1588.0
400
LSE
06/02/2020
15:21:42
1588.0
506
LSE
06/02/2020
15:22:00
1588.0
46
LSE
06/02/2020
15:22:00
1588.0
202
LSE
06/02/2020
15:22:07
1588.0
161
LSE
06/02/2020
15:22:07
1588.0
227
LSE
06/02/2020
15:22:07
1588.0
23
LSE
06/02/2020
15:22:07
1588.0
400
LSE
06/02/2020
15:22:07
1588.0
250
LSE
06/02/2020
15:22:07
1588.0
254
LSE
06/02/2020
15:22:07
1588.0
52
LSE
06/02/2020
15:22:07
1588.0
69
LSE
06/02/2020
15:22:07
1588.0
376
LSE
06/02/2020
15:23:02
1589.0
170
LSE
06/02/2020
15:23:34
1588.5
250
LSE
06/02/2020
15:24:22
1589.0
385
LSE
06/02/2020
15:24:22
1589.0
364
LSE
06/02/2020
15:24:22
1589.0
211
LSE
06/02/2020
15:24:40
1588.5
305
LSE
06/02/2020
15:24:40
1588.5
250
LSE
06/02/2020
15:24:40
1588.5
250
LSE
06/02/2020
15:24:40
1588.5
400
LSE
06/02/2020
15:24:55
1588.5
444
LSE
06/02/2020
15:24:55
1588.5
320
LSE
06/02/2020
15:25:18
1588.0
301
LSE
06/02/2020
15:25:18
1588.0
334
LSE
06/02/2020
15:26:11
1587.5
152
LSE
06/02/2020
15:26:11
1587.5
185
LSE
06/02/2020
15:26:35
1587.0
159
LSE
06/02/2020
15:27:41
1586.5
12
LSE
06/02/2020
15:28:06
1586.0
107
LSE
06/02/2020
15:28:18
1586.5
91
LSE
06/02/2020
15:28:18
1586.5
112
LSE
06/02/2020
15:28:18
1586.5
154
LSE
06/02/2020
15:28:18
1586.5
202
LSE
06/02/2020
15:28:18
1586.5
208
LSE
06/02/2020
15:29:42
1588.0
400
LSE
06/02/2020
15:29:42
1588.0
672
LSE
06/02/2020
15:29:56
1588.0
317
LSE
06/02/2020
15:30:02
1588.0
250
LSE
06/02/2020
15:30:02
1588.0
122
LSE
06/02/2020
15:30:59
1588.5
572
LSE
06/02/2020
15:31:00
1588.5
197
LSE
06/02/2020
15:31:40
1589.0
250
LSE
06/02/2020
15:31:40
1589.0
400
LSE
06/02/2020
15:31:40
1589.0
196
LSE
06/02/2020
15:31:40
1589.0
225
LSE
06/02/2020
15:31:57
1589.5
262
LSE
06/02/2020
15:31:57
1589.5
188
LSE
06/02/2020
15:31:57
1589.5
34
LSE
06/02/2020
15:31:57
1589.5
112
LSE
06/02/2020
15:32:57
1589.5
152
LSE
06/02/2020
15:33:56
1589.5
65
LSE
06/02/2020
15:33:58
1589.5
250
LSE
06/02/2020
15:33:58
1589.5
126
LSE
06/02/2020
15:34:33
1589.0
167
LSE
06/02/2020
15:34:33
1589.0
26
LSE
06/02/2020
15:34:33
1589.0
214
LSE
06/02/2020
15:34:33
1589.0
587
LSE
06/02/2020
15:36:15
1588.5
38
LSE
06/02/2020
15:36:15
1588.5
400
LSE
06/02/2020
15:36:15
1588.5
250
LSE
06/02/2020
15:36:15
1588.5
93
LSE
06/02/2020
15:38:54
1589.5
250
LSE
06/02/2020
15:38:55
1589.5
250
LSE
06/02/2020
15:38:55
1589.5
400
LSE
06/02/2020
15:38:55
1589.5
150
LSE
06/02/2020
15:39:12
1589.5
400
LSE
06/02/2020
15:39:12
1589.5
144
LSE
06/02/2020
15:39:15
1589.0
329
LSE
06/02/2020
15:39:15
1589.0
400
LSE
06/02/2020
15:39:15
1589.0
1,000
LSE
06/02/2020
15:39:17
1589.0
397
LSE
06/02/2020
15:39:25
1589.5
234
LSE
06/02/2020
15:39:25
1589.5
250
LSE
06/02/2020
15:39:25
1589.5
250
LSE
06/02/2020
15:39:34
1589.5
516
LSE
06/02/2020
15:39:34
1589.5
107
LSE
06/02/2020
15:39:48
1589.5
400
LSE
06/02/2020
15:39:48
1589.5
117
LSE
06/02/2020
15:41:04
1590.0
185
LSE
06/02/2020
15:41:04
1590.0
20
LSE
06/02/2020
15:41:04
1590.0
375
LSE
06/02/2020
15:41:04
1590.0
155
LSE
06/02/2020
15:41:41
1589.5
327
LSE
06/02/2020
15:41:46
1589.5
400
LSE
06/02/2020
15:41:46
1589.5
250
LSE
06/02/2020
15:41:46
1589.5
250
LSE
06/02/2020
15:41:46
1589.5
169
LSE
06/02/2020
15:41:46
1589.5
215
LSE
06/02/2020
15:41:46
1589.5
448
LSE
06/02/2020
15:43:07
1589.5
150
LSE
06/02/2020
15:43:07
1589.5
540
LSE
06/02/2020
15:43:07
1589.5
250
LSE
06/02/2020
15:43:07
1589.5
250
LSE
06/02/2020
15:45:39
1590.0
433
LSE
06/02/2020
15:45:39
1590.0
270
LSE
06/02/2020
15:45:39
1590.0
740
LSE
06/02/2020
15:45:39
1590.0
893
LSE
06/02/2020
15:47:34
1590.0
361
LSE
06/02/2020
15:47:35
1590.5
254
LSE
06/02/2020
15:47:35
1590.5
100
LSE
06/02/2020
15:47:35
1590.5
222
LSE
06/02/2020
15:47:35
1590.5
103
LSE
06/02/2020
15:47:35
1590.5
471
LSE
06/02/2020
15:47:35
1590.5
489
LSE
06/02/2020
15:47:35
1590.5
229
LSE
06/02/2020
15:47:35
1590.5
155
LSE
06/02/2020
15:47:35
1590.5
676
LSE
06/02/2020
15:47:35
1590.5
324
LSE
06/02/2020
15:47:37
1590.5
300
LSE
06/02/2020
15:47:37
1590.5
32
LSE
06/02/2020
15:47:37
1590.5
493
LSE
06/02/2020
15:48:16
1590.5
75
LSE
06/02/2020
15:49:30
1590.5
227
LSE
06/02/2020
15:49:30
1590.5
501
LSE
06/02/2020
15:49:30
1590.5
293
LSE
06/02/2020
15:50:10
1590.5
381
LSE
06/02/2020
15:50:10
1590.5
400
LSE
06/02/2020
15:50:10
1590.5
250
LSE
06/02/2020
15:50:10
1590.5
250
LSE
06/02/2020
15:50:10
1590.5
140
LSE
06/02/2020
15:50:10
1590.5
277
LSE
06/02/2020
15:50:49
1591.0
177
LSE
06/02/2020
15:51:46
1591.0
138
LSE
06/02/2020
15:51:46
1591.0
112
LSE
06/02/2020
15:51:46
1591.0
250
LSE
06/02/2020
15:51:46
1591.0
400
LSE
06/02/2020
15:51:46
1591.0
309
LSE
06/02/2020
15:52:41
1591.5
18
LSE
06/02/2020
15:52:47
1591.5
250
LSE
06/02/2020
15:52:47
1591.5
250
LSE
06/02/2020
15:52:47
1591.5
400
LSE
06/02/2020
15:52:47
1591.5
250
LSE
06/02/2020
15:52:47
1591.5
800
LSE
06/02/2020
15:52:48
1591.5
400
LSE
06/02/2020
15:52:48
1591.5
250
LSE
06/02/2020
15:52:49
1591.5
250
LSE
06/02/2020
15:52:49
1591.5
250
LSE
06/02/2020
15:52:49
1591.5
115
LSE
06/02/2020
15:52:49
1591.5
336
LSE
06/02/2020
15:53:43
1591.0
448
LSE
06/02/2020
15:53:43
1591.0
400
LSE
06/02/2020
15:53:43
1591.0
26
LSE
06/02/2020
15:55:12
1592.0
141
LSE
06/02/2020
15:55:12
1592.0
250
LSE
06/02/2020
15:55:12
1592.0
761
LSE
06/02/2020
15:55:12
1592.0
740
LSE
06/02/2020
15:56:13
1592.0
315
LSE
06/02/2020
15:57:17
1592.0
380
LSE
06/02/2020
15:57:17
1592.0
250
LSE
06/02/2020
15:57:17
1592.0
250
LSE
06/02/2020
15:57:17
1592.0
400
LSE
06/02/2020
15:57:17
1592.0
650
LSE
06/02/2020
15:57:17
1592.0
650
LSE
06/02/2020
15:57:17
1592.0
55
LSE
06/02/2020
15:57:17
1592.0
322
LSE
06/02/2020
15:57:17
1592.0
100
LSE
06/02/2020
15:57:40
1592.0
161
LSE
06/02/2020
15:57:40
1592.0
89
LSE
06/02/2020
15:57:40
1592.0
18
LSE
06/02/2020
15:57:40
1592.0
303
LSE
06/02/2020
15:57:40
1592.0
65
LSE
06/02/2020
15:57:40
1592.0
211
LSE
06/02/2020
15:59:58
1592.0
129
LSE
06/02/2020
15:59:58
1592.0
78
LSE
06/02/2020
15:59:58
1592.0
276
LSE
06/02/2020
16:00:30
1592.0
190
LSE
06/02/2020
16:00:30
1592.0
60
LSE
06/02/2020
16:00:30
1592.0
250
LSE
06/02/2020
16:00:33
1592.0
363
LSE
06/02/2020
16:00:33
1592.0
250
LSE
06/02/2020
16:00:33
1592.0
20
LSE
06/02/2020
16:01:09
1592.0
765
LSE
06/02/2020
16:01:09
1592.0
14
LSE
06/02/2020
16:01:09
1592.0
250
LSE
06/02/2020
16:01:09
1592.0
227
LSE
06/02/2020
16:02:28
1592.0
446
LSE
06/02/2020
16:02:35
1592.5
400
LSE
06/02/2020
16:02:35
1592.5
250
LSE
06/02/2020
16:02:35
1592.5
250
LSE
06/02/2020
16:02:35
1592.5
250
LSE
06/02/2020
16:02:35
1592.5
569
LSE
06/02/2020
16:02:35
1592.5
400
LSE
06/02/2020
16:02:35
1592.5
250
LSE
06/02/2020
16:02:35
1592.5
250
LSE
06/02/2020
16:02:35
1592.5
569
LSE
06/02/2020
16:02:35
1592.5
250
LSE
06/02/2020
16:03:32
1592.0
431
LSE
06/02/2020
16:03:32
1592.0
400
LSE
06/02/2020
16:03:32
1592.0
250
LSE
06/02/2020
16:03:32
1592.0
250
LSE
06/02/2020
16:03:32
1592.0
239
LSE
06/02/2020
16:03:32
1592.0
141
LSE
06/02/2020
16:03:42
1591.5
171
LSE
06/02/2020
16:03:42
1591.5
359
LSE
06/02/2020
16:03:42
1591.0
648
LSE
06/02/2020
16:03:42
1591.0
454
LSE
06/02/2020
16:03:56
1591.0
837
LSE
06/02/2020
16:03:56
1591.0
49
LSE
06/02/2020
16:03:56
1591.0
2,173
LSE
06/02/2020
16:03:58
1590.5
400
LSE
06/02/2020
16:03:58
1590.5
13
LSE
06/02/2020
16:04:00
1590.0
308
LSE
06/02/2020
16:04:54
1590.5
400
LSE
06/02/2020
16:04:54
1590.5
584
LSE
06/02/2020
16:04:54
1590.5
250
LSE
06/02/2020
16:04:54
1590.5
250
LSE
06/02/2020
16:04:54
1590.5
400
LSE
06/02/2020
16:04:54
1590.5
584
LSE
06/02/2020
16:04:54
1590.5
150
LSE
06/02/2020
16:04:54
1590.5
188
LSE
06/02/2020
16:05:39
1590.5
501
LSE
06/02/2020
16:06:17
1591.0
279
LSE
06/02/2020
16:06:17
1591.0
5,121
LSE
06/02/2020
16:06:17
1591.0
400
LSE
06/02/2020
16:06:17
1591.0
711
LSE
06/02/2020
16:06:17
1591.0
431
LSE
06/02/2020
16:06:17
1591.0
409
LSE
06/02/2020
16:06:17
1591.0
34
LSE
06/02/2020
16:06:17
1591.0
199
LSE
06/02/2020
16:06:35
1591.0
250
LSE
06/02/2020
16:06:35
1591.0
49
LSE
06/02/2020
16:06:38
1591.5
15
LSE
06/02/2020
16:06:38
1591.5
331
LSE
06/02/2020
16:07:24
1591.5
400
LSE
06/02/2020
16:08:08
1591.5
100
LSE
06/02/2020
16:08:08
1591.5
500
LSE
06/02/2020
16:08:08
1591.5
250
LSE
06/02/2020
16:08:08
1591.5
250
LSE
06/02/2020
16:08:08
1591.5
400
LSE
06/02/2020
16:08:08
1591.5
2
LSE
06/02/2020
16:08:08
1591.5
250
LSE
06/02/2020
16:08:08
1591.5
120
LSE
06/02/2020
16:08:08
1591.5
400
LSE
06/02/2020
16:08:08
1591.5
240
LSE
06/02/2020
16:08:08
1591.5
170
LSE
06/02/2020
16:08:23
1591.0
316
LSE
06/02/2020
16:08:43
1591.0
133
LSE
06/02/2020
16:09:23
1591.0
133
LSE
06/02/2020
16:09:23
1591.5
130
LSE
06/02/2020
16:09:23
1591.5
250
LSE
06/02/2020
16:09:23
1591.5
250
LSE
06/02/2020
16:09:23
1591.5
124
LSE
06/02/2020
16:09:23
1591.5
200
LSE
06/02/2020
16:10:41
1592.0
400
LSE
06/02/2020
16:11:58
1592.5
400
LSE
06/02/2020
16:11:58
1592.5
15
LSE
06/02/2020
16:11:58
1592.5
400
LSE
06/02/2020
16:11:58
1592.5
330
LSE
06/02/2020
16:14:25
1593.5
250
LSE
06/02/2020
16:14:25
1593.5
72
LSE
06/02/2020
16:14:25
1593.5
400
LSE
06/02/2020
16:14:25
1593.5
250
LSE
06/02/2020
16:14:25
1593.5
240
LSE
06/02/2020
16:14:25
1593.5
292
LSE
06/02/2020
16:14:32
1593.5
161
LSE
06/02/2020
16:15:46
1593.5
171
LSE
06/02/2020
16:15:46
1593.5
400
LSE
06/02/2020
16:15:46
1593.5
674
LSE
06/02/2020
16:17:00
1593.0
380
LSE
06/02/2020
16:17:00
1593.0
26
LSE
06/02/2020
16:17:00
1593.0
774
LSE
06/02/2020
16:17:00
1593.0
143
LSE
06/02/2020
16:17:00
1593.0
241
LSE
06/02/2020
16:17:17
1592.5
196
LSE
06/02/2020
16:17:25
1592.0
250
LSE
06/02/2020
16:17:25
1592.0
250
LSE
06/02/2020
16:17:26
1592.0
400
LSE
06/02/2020
16:17:26
1592.0
250
LSE
06/02/2020
16:17:26
1592.0
155
LSE
06/02/2020
16:17:28
1592.0
166
LSE
06/02/2020
16:18:47
1591.5
83
LSE
06/02/2020
16:19:16
1591.5
243
LSE
06/02/2020
16:19:32
1591.5
287
LSE
06/02/2020
16:20:27
1591.5
250
LSE
06/02/2020
16:20:27
1591.5
250
LSE
06/02/2020
16:20:27
1591.5
250
LSE
06/02/2020
16:20:27
1591.5
845
LSE
06/02/2020
16:20:56
1591.0
370
LSE
06/02/2020
16:21:01
1591.5
12
LSE
06/02/2020
16:21:01
1591.5
206
LSE
06/02/2020
16:21:01
1591.5
128
LSE
06/02/2020
16:21:01
1591.5
45
LSE
06/02/2020
16:21:01
1591.5
400
LSE
06/02/2020
16:21:01
1591.5
155
LSE
06/02/2020
16:21:01
1591.5
230
LSE
06/02/2020
16:21:20
1591.5
237
LSE
06/02/2020
16:22:02
1591.5
105
LSE
06/02/2020
16:22:02
1591.5
113
LSE
06/02/2020
16:22:02
1591.5
55
LSE
06/02/2020
16:22:31
1591.0
62
LSE
06/02/2020
16:22:32
1591.0
141
LSE
06/02/2020
16:22:32
1591.0
105
LSE
06/02/2020
16:22:32
1591.0
248
LSE
06/02/2020
16:22:32
1591.0
225
LSE
06/02/2020
16:22:36
1591.0
604
LSE
06/02/2020
16:22:36
1591.0
278
LSE
06/02/2020
16:22:37
1591.0
168
LSE
06/02/2020
16:23:32
1592.0
662
LSE
06/02/2020
16:23:33
1592.0
100
LSE
06/02/2020
16:23:46
1592.5
794
LSE
06/02/2020
16:23:46
1592.5
64
LSE
06/02/2020
16:23:46
1592.5
400
LSE
06/02/2020
16:23:46
1592.5
42
LSE
06/02/2020
16:24:21
1592.0
365
LSE
06/02/2020
16:24:27
1592.0
160
LSE
06/02/2020
16:24:55
1591.5
191
LSE
06/02/2020
16:24:55
1591.5
250
LSE
06/02/2020
16:24:55
1591.5
72
LSE
06/02/2020
16:24:55
1591.5
167
LSE
06/02/2020
16:25:18
1592.0
245
LSE
06/02/2020
16:25:18
1592.0
250
LSE
06/02/2020
16:25:18
1592.0
825
LSE
06/02/2020
16:25:18
1592.0
267
LSE
06/02/2020
16:25:18
1592.0
10
LSE
06/02/2020
16:25:18
1592.0
150
LSE
06/02/2020
16:25:18
1592.0
43
LSE
06/02/2020
16:25:18
1591.5
250
LSE
06/02/2020
16:25:18
1591.5
250
LSE
06/02/2020
16:25:18
1591.5
250
LSE
06/02/2020
16:25:18
1591.5
237
LSE
06/02/2020
16:25:18
1591.5
337
LSE
06/02/2020
16:26:58
1591.0
16
LSE
06/02/2020
16:26:58
1591.0
400
LSE
06/02/2020
16:26:58
1591.0
88
LSE
06/02/2020
16:26:58
1591.0
126
LSE
06/02/2020
16:27:33
1590.5
2
LSE
06/02/2020
16:27:33
1590.5
239
LSE
06/02/2020
16:28:45
1590.5
391
LSE
06/02/2020
16:28:46
1590.5
400
LSE
06/02/2020
16:29:04
1589.5
50
LSE
06/02/2020
16:29:09
1589.5
109
LSE
06/02/2020
16:29:55
1591.5
201
LSE
06/02/2020
16:29:55
1591.5
149
LSE
06/02/2020
16:29:55
1591.5
155
LSE
06/02/2020
16:35:27
1592.5
4,352
LSE
06/02/2020
16:35:27
1592.5
157
LSE
06/02/2020
16:35:27
1592.5
215
LSE
06/02/2020
16:35:27
1592.5
7,334
LSE
06/02/2020
16:35:27
1592.5
4,951
LSE
06/02/2020
16:35:27
1592.5
2,160
LSE
06/02/2020
16:35:27
1592.5
4,667
LSE
06/02/2020
16:35:27
1592.5
29,917
LSE
06/02/2020
16:35:27
1592.5
6,835
LSE
06/02/2020
16:35:27
1592.5
5,689
LSE
06/02/2020
16:35:27
1592.5
2,493
LSE
06/02/2020
16:35:27
1592.5
7,500
LSE
06/02/2020
16:35:27
1592.5
675
LSE
06/02/2020
16:35:27
1592.5
2,169
LSE
06/02/2020
16:35:27
1592.5
6,658
LSE
06/02/2020
16:35:27
1592.5
8,300
LSE
06/02/2020
16:35:27
1592.5
14,768
LSE
06/02/2020
16:35:27
1592.5
8,800
LSE
06/02/2020
16:35:27
1592.5
924
LSE
06/02/2020
16:35:27
1592.5
1,256
LSE
06/02/2020
16:35:27
1592.5
2,650
LSE
06/02/2020
16:35:27
1592.5
8,175
LSE
06/02/2020
16:35:27
1592.5
477
LSE
06/02/2020
16:35:27
1592.5
871
LSE
06/02/2020
16:35:27
1592.5
3,022
LSE
06/02/2020
16:35:27
1592.5
4,035
LSE
06/02/2020
16:35:27
1592.5
28,729
LSE
06/02/2020
16:35:27
1592.5
505
LSE
06/02/2020
16:35:27
1592.5
2,649
LSE
06/02/2020
16:35:27
1592.5
4,248
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.ENDPOSKKABBOBKDOBK
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