26th Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 25 July 2017 it purchased for cancellation a total of 425,731 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 Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
Average Price Per Share | 1,460.58 pence |
Lowest Price Per Share | 1,453.00 pence |
Highest Price Per Share | 1,467.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
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 Morgan Stanley & Co. International plc is set out below:
Date | Time | Price (pence) | Quantity bought | Exchange venue | |
25/07/2017 | 08:03:41 | 1,467.0000 | 1,234 | LSE | |
25/07/2017 | 08:03:41 | 1,467.0000 | 1,120 | LSE | |
25/07/2017 | 08:03:41 | 1,467.0000 | 673 | LSE | |
25/07/2017 | 08:03:41 | 1,467.0000 | 561 | LSE | |
25/07/2017 | 08:03:41 | 1,467.0000 | 218 | LSE | |
25/07/2017 | 08:03:41 | 1,467.0000 | 218 | LSE | |
25/07/2017 | 08:04:41 | 1,467.0000 | 2,178 | LSE | |
25/07/2017 | 08:05:08 | 1,465.0000 | 389 | LSE | |
25/07/2017 | 08:05:56 | 1,462.0000 | 435 | LSE | |
25/07/2017 | 08:06:06 | 1,461.0000 | 144 | LSE | |
25/07/2017 | 08:06:06 | 1,461.0000 | 253 | LSE | |
25/07/2017 | 08:06:06 | 1,461.0000 | 384 | LSE | |
25/07/2017 | 08:06:14 | 1,461.0000 | 371 | LSE | |
25/07/2017 | 08:07:01 | 1,462.0000 | 343 | LSE | |
25/07/2017 | 08:09:32 | 1,463.0000 | 113 | LSE | |
25/07/2017 | 08:09:32 | 1,463.0000 | 987 | LSE | |
25/07/2017 | 08:09:32 | 1,463.0000 | 346 | LSE | |
25/07/2017 | 08:09:32 | 1,462.0000 | 239 | LSE | |
25/07/2017 | 08:09:32 | 1,462.0000 | 735 | LSE | |
25/07/2017 | 08:09:32 | 1,462.0000 | 1,398 | LSE | |
25/07/2017 | 08:09:32 | 1,462.0000 | 470 | LSE | |
25/07/2017 | 08:09:42 | 1,461.0000 | 344 | LSE | |
25/07/2017 | 08:10:09 | 1,461.0000 | 267 | LSE | |
25/07/2017 | 08:10:09 | 1,461.0000 | 85 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 774 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 760 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 774 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 760 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 194 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 135 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 774 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 315 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 445 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 762 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 12 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 760 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 586 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 176 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 200 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 282 | LSE | |
25/07/2017 | 08:16:16 | 1,462.0000 | 146 | LSE | |
25/07/2017 | 08:25:16 | 1,463.0000 | 4,215 | LSE | |
25/07/2017 | 08:25:16 | 1,463.0000 | 339 | LSE | |
25/07/2017 | 08:25:16 | 1,463.0000 | 338 | LSE | |
25/07/2017 | 08:25:16 | 1,463.0000 | 335 | LSE | |
25/07/2017 | 08:25:16 | 1,463.0000 | 336 | LSE | |
25/07/2017 | 08:25:16 | 1,462.0000 | 815 | LSE | |
25/07/2017 | 08:25:16 | 1,462.0000 | 437 | LSE | |
25/07/2017 | 08:25:45 | 1,461.0000 | 387 | LSE | |
25/07/2017 | 08:27:12 | 1,461.0000 | 646 | LSE | |
25/07/2017 | 08:27:12 | 1,461.0000 | 732 | LSE | |
25/07/2017 | 08:32:09 | 1,462.0000 | 533 | LSE | |
25/07/2017 | 08:32:09 | 1,462.0000 | 291 | LSE | |
25/07/2017 | 08:32:09 | 1,462.0000 | 598 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 356 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 1,136 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 1,603 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 266 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 716 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 380 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 368 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 200 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 148 | LSE | |
25/07/2017 | 08:33:39 | 1,462.0000 | 22 | LSE | |
25/07/2017 | 08:37:37 | 1,462.0000 | 719 | LSE | |
25/07/2017 | 08:37:37 | 1,462.0000 | 348 | LSE | |
25/07/2017 | 08:38:19 | 1,462.0000 | 406 | LSE | |
25/07/2017 | 08:38:20 | 1,462.0000 | 167 | LSE | |
25/07/2017 | 08:39:37 | 1,463.0000 | 631 | LSE | |
25/07/2017 | 08:39:37 | 1,463.0000 | 631 | LSE | |
25/07/2017 | 08:39:37 | 1,463.0000 | 1,264 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 738 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 1,817 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 461 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 738 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 400 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 336 | LSE | |
25/07/2017 | 08:47:14 | 1,462.0000 | 352 | LSE | |
25/07/2017 | 08:47:34 | 1,461.0000 | 245 | LSE | |
25/07/2017 | 08:47:34 | 1,461.0000 | 475 | LSE | |
25/07/2017 | 08:54:38 | 1,461.0000 | 2,200 | LSE | |
25/07/2017 | 08:54:38 | 1,461.0000 | 500 | LSE | |
25/07/2017 | 08:54:38 | 1,461.0000 | 300 | LSE | |
25/07/2017 | 08:54:38 | 1,461.0000 | 240 | LSE | |
25/07/2017 | 08:58:16 | 1,463.0000 | 2,504 | LSE | |
25/07/2017 | 08:58:31 | 1,462.0000 | 593 | LSE | |
25/07/2017 | 08:58:31 | 1,462.0000 | 3,855 | LSE | |
25/07/2017 | 08:58:32 | 1,461.0000 | 500 | LSE | |
25/07/2017 | 08:58:32 | 1,461.0000 | 387 | LSE | |
25/07/2017 | 09:00:44 | 1,462.0000 | 698 | LSE | |
25/07/2017 | 09:00:44 | 1,462.0000 | 170 | LSE | |
25/07/2017 | 09:00:44 | 1,462.0000 | 183 | LSE | |
25/07/2017 | 09:00:56 | 1,461.0000 | 1,191 | LSE | |
25/07/2017 | 09:00:56 | 1,461.0000 | 367 | LSE | |
25/07/2017 | 09:09:53 | 1,463.0000 | 1,159 | LSE | |
25/07/2017 | 09:09:53 | 1,463.0000 | 2,744 | LSE | |
25/07/2017 | 09:09:53 | 1,463.0000 | 379 | LSE | |
25/07/2017 | 09:09:53 | 1,463.0000 | 381 | LSE | |
25/07/2017 | 09:20:15 | 1,463.0000 | 363 | LSE | |
25/07/2017 | 09:20:59 | 1,463.0000 | 304 | LSE | |
25/07/2017 | 09:20:59 | 1,463.0000 | 41 | LSE | |
25/07/2017 | 09:21:43 | 1,463.0000 | 12 | LSE | |
25/07/2017 | 09:21:43 | 1,463.0000 | 387 | LSE | |
25/07/2017 | 09:22:25 | 1,463.0000 | 113 | LSE | |
25/07/2017 | 09:22:25 | 1,463.0000 | 261 | LSE | |
25/07/2017 | 09:23:10 | 1,463.0000 | 387 | LSE | |
25/07/2017 | 09:23:55 | 1,463.0000 | 333 | LSE | |
25/07/2017 | 09:24:34 | 1,463.0000 | 377 | LSE | |
25/07/2017 | 09:24:39 | 1,462.0000 | 35 | LSE | |
25/07/2017 | 09:24:39 | 1,462.0000 | 457 | LSE | |
25/07/2017 | 09:26:07 | 1,463.0000 | 29 | LSE | |
25/07/2017 | 09:26:07 | 1,463.0000 | 322 | LSE | |
25/07/2017 | 09:26:07 | 1,463.0000 | 445 | LSE | |
25/07/2017 | 09:27:00 | 1,463.0000 | 359 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 572 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 987 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 2,163 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 70 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 2,206 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 38 | LSE | |
25/07/2017 | 09:27:11 | 1,462.0000 | 309 | LSE | |
25/07/2017 | 09:27:11 | 1,461.0000 | 708 | LSE | |
25/07/2017 | 09:27:11 | 1,461.0000 | 402 | LSE | |
25/07/2017 | 09:37:44 | 1,462.0000 | 353 | LSE | |
25/07/2017 | 09:38:31 | 1,462.0000 | 371 | LSE | |
25/07/2017 | 09:39:29 | 1,463.0000 | 24 | LSE | |
25/07/2017 | 09:39:29 | 1,463.0000 | 326 | LSE | |
25/07/2017 | 09:39:56 | 1,463.0000 | 174 | LSE | |
25/07/2017 | 09:39:56 | 1,463.0000 | 171 | LSE | |
25/07/2017 | 09:40:39 | 1,463.0000 | 389 | LSE | |
25/07/2017 | 09:41:26 | 1,463.0000 | 359 | LSE | |
25/07/2017 | 09:42:19 | 1,463.0000 | 354 | LSE | |
25/07/2017 | 09:43:02 | 1,463.0000 | 353 | LSE | |
25/07/2017 | 09:43:43 | 1,463.0000 | 341 | LSE | |
25/07/2017 | 09:44:28 | 1,463.0000 | 385 | LSE | |
25/07/2017 | 09:45:22 | 1,463.0000 | 397 | LSE | |
25/07/2017 | 09:45:24 | 1,463.0000 | 39 | LSE | |
25/07/2017 | 09:45:24 | 1,463.0000 | 2,257 | LSE | |
25/07/2017 | 09:45:24 | 1,463.0000 | 2,182 | LSE | |
25/07/2017 | 09:50:56 | 1,465.0000 | 1,875 | LSE | |
25/07/2017 | 09:50:56 | 1,465.0000 | 208 | LSE | |
25/07/2017 | 09:54:35 | 1,465.0000 | 717 | LSE | |
25/07/2017 | 09:54:35 | 1,465.0000 | 1,004 | LSE | |
25/07/2017 | 10:04:51 | 1,466.0000 | 366 | LSE | |
25/07/2017 | 10:05:43 | 1,466.0000 | 143 | LSE | |
25/07/2017 | 10:05:43 | 1,466.0000 | 208 | LSE | |
25/07/2017 | 10:06:35 | 1,466.0000 | 120 | LSE | |
25/07/2017 | 10:06:35 | 1,466.0000 | 55 | LSE | |
25/07/2017 | 10:06:35 | 1,466.0000 | 107 | LSE | |
25/07/2017 | 10:06:35 | 1,466.0000 | 90 | LSE | |
25/07/2017 | 10:07:34 | 1,466.0000 | 338 | LSE | |
25/07/2017 | 10:08:13 | 1,466.0000 | 54 | LSE | |
25/07/2017 | 10:08:13 | 1,466.0000 | 276 | LSE | |
25/07/2017 | 10:09:03 | 1,466.0000 | 341 | LSE | |
25/07/2017 | 10:09:04 | 1,466.0000 | 996 | LSE | |
25/07/2017 | 10:09:04 | 1,466.0000 | 996 | LSE | |
25/07/2017 | 10:09:04 | 1,466.0000 | 273 | LSE | |
25/07/2017 | 10:09:04 | 1,466.0000 | 996 | LSE | |
25/07/2017 | 10:09:04 | 1,466.0000 | 230 | LSE | |
25/07/2017 | 10:09:15 | 1,466.0000 | 279 | LSE | |
25/07/2017 | 10:09:15 | 1,466.0000 | 668 | LSE | |
25/07/2017 | 10:20:25 | 1,467.0000 | 347 | LSE | |
25/07/2017 | 10:21:11 | 1,467.0000 | 153 | LSE | |
25/07/2017 | 10:21:11 | 1,467.0000 | 244 | LSE | |
25/07/2017 | 10:22:14 | 1,467.0000 | 118 | LSE | |
25/07/2017 | 10:22:14 | 1,467.0000 | 78 | LSE | |
25/07/2017 | 10:22:14 | 1,467.0000 | 135 | LSE | |
25/07/2017 | 10:23:08 | 1,467.0000 | 343 | LSE | |
25/07/2017 | 10:23:52 | 1,467.0000 | 145 | LSE | |
25/07/2017 | 10:23:52 | 1,467.0000 | 210 | LSE | |
25/07/2017 | 10:24:44 | 1,467.0000 | 190 | LSE | |
25/07/2017 | 10:24:44 | 1,467.0000 | 143 | LSE | |
25/07/2017 | 10:25:06 | 1,466.0000 | 1,576 | LSE | |
25/07/2017 | 10:25:06 | 1,466.0000 | 457 | LSE | |
25/07/2017 | 10:25:06 | 1,466.0000 | 1,249 | LSE | |
25/07/2017 | 10:25:06 | 1,466.0000 | 394 | LSE | |
25/07/2017 | 10:25:06 | 1,466.0000 | 387 | LSE | |
25/07/2017 | 10:25:48 | 1,464.0000 | 351 | LSE | |
25/07/2017 | 10:34:15 | 1,464.0000 | 3,137 | LSE | |
25/07/2017 | 10:34:15 | 1,464.0000 | 347 | LSE | |
25/07/2017 | 10:45:09 | 1,464.0000 | 276 | LSE | |
25/07/2017 | 10:45:09 | 1,464.0000 | 59 | LSE | |
25/07/2017 | 10:46:03 | 1,464.0000 | 370 | LSE | |
25/07/2017 | 10:46:58 | 1,464.0000 | 383 | LSE | |
25/07/2017 | 10:48:02 | 1,464.0000 | 277 | LSE | |
25/07/2017 | 10:48:02 | 1,464.0000 | 62 | LSE | |
25/07/2017 | 10:48:17 | 1,463.0000 | 1,098 | LSE | |
25/07/2017 | 10:48:17 | 1,463.0000 | 621 | LSE | |
25/07/2017 | 10:48:17 | 1,463.0000 | 1,165 | LSE | |
25/07/2017 | 10:56:31 | 1,464.0000 | 393 | LSE | |
25/07/2017 | 10:57:31 | 1,464.0000 | 346 | LSE | |
25/07/2017 | 10:58:28 | 1,464.0000 | 360 | LSE | |
25/07/2017 | 10:59:27 | 1,464.0000 | 364 | LSE | |
25/07/2017 | 11:00:05 | 1,464.0000 | 3,756 | LSE | |
25/07/2017 | 11:05:19 | 1,463.0000 | 683 | LSE | |
25/07/2017 | 11:05:19 | 1,463.0000 | 373 | LSE | |
25/07/2017 | 11:05:19 | 1,463.0000 | 683 | LSE | |
25/07/2017 | 11:05:19 | 1,463.0000 | 53 | LSE | |
25/07/2017 | 11:15:38 | 1,464.0000 | 119 | LSE | |
25/07/2017 | 11:15:38 | 1,464.0000 | 210 | LSE | |
25/07/2017 | 11:16:34 | 1,464.0000 | 250 | LSE | |
25/07/2017 | 11:16:34 | 1,464.0000 | 135 | LSE | |
25/07/2017 | 11:20:09 | 1,464.0000 | 3,476 | LSE | |
25/07/2017 | 11:20:09 | 1,464.0000 | 1,002 | LSE | |
25/07/2017 | 11:24:17 | 1,464.0000 | 1,276 | LSE | |
25/07/2017 | 11:36:19 | 1,466.0000 | 408 | LSE | |
25/07/2017 | 11:36:19 | 1,466.0000 | 254 | LSE | |
25/07/2017 | 11:36:34 | 1,466.0000 | 333 | LSE | |
25/07/2017 | 11:37:35 | 1,466.0000 | 389 | LSE | |
25/07/2017 | 11:38:37 | 1,466.0000 | 339 | LSE | |
25/07/2017 | 11:39:40 | 1,466.0000 | 218 | LSE | |
25/07/2017 | 11:40:25 | 1,466.0000 | 374 | LSE | |
25/07/2017 | 11:41:29 | 1,466.0000 | 91 | LSE | |
25/07/2017 | 11:41:43 | 1,466.0000 | 200 | LSE | |
25/07/2017 | 11:42:24 | 1,466.0000 | 347 | LSE | |
25/07/2017 | 11:43:19 | 1,466.0000 | 384 | LSE | |
25/07/2017 | 11:44:36 | 1,466.0000 | 376 | LSE | |
25/07/2017 | 11:45:11 | 1,466.0000 | 705 | LSE | |
25/07/2017 | 11:45:11 | 1,466.0000 | 705 | LSE | |
25/07/2017 | 11:45:11 | 1,466.0000 | 205 | LSE | |
25/07/2017 | 11:45:11 | 1,466.0000 | 500 | LSE | |
25/07/2017 | 11:48:30 | 1,466.0000 | 948 | LSE | |
25/07/2017 | 11:48:35 | 1,466.0000 | 118 | LSE | |
25/07/2017 | 11:48:35 | 1,466.0000 | 616 | LSE | |
25/07/2017 | 11:48:35 | 1,466.0000 | 202 | LSE | |
25/07/2017 | 11:48:35 | 1,466.0000 | 248 | LSE | |
25/07/2017 | 11:48:35 | 1,466.0000 | 106 | LSE | |
25/07/2017 | 11:51:14 | 1,465.0000 | 354 | LSE | |
25/07/2017 | 11:51:14 | 1,465.0000 | 337 | LSE | |
25/07/2017 | 11:51:14 | 1,465.0000 | 340 | LSE | |
25/07/2017 | 11:52:12 | 1,464.0000 | 356 | LSE | |
25/07/2017 | 11:56:06 | 1,464.0000 | 136 | LSE | |
25/07/2017 | 11:56:06 | 1,464.0000 | 202 | LSE | |
25/07/2017 | 11:56:06 | 1,464.0000 | 332 | LSE | |
25/07/2017 | 12:02:36 | 1,463.0000 | 1,903 | LSE | |
25/07/2017 | 12:07:34 | 1,464.0000 | 1,774 | LSE | |
25/07/2017 | 12:18:22 | 1,467.0000 | 204 | LSE | |
25/07/2017 | 12:18:22 | 1,467.0000 | 192 | LSE | |
25/07/2017 | 12:19:36 | 1,467.0000 | 308 | LSE | |
25/07/2017 | 12:19:36 | 1,467.0000 | 77 | LSE | |
25/07/2017 | 12:20:43 | 1,467.0000 | 200 | LSE | |
25/07/2017 | 12:20:43 | 1,467.0000 | 82 | LSE | |
25/07/2017 | 12:20:43 | 1,467.0000 | 43 | LSE | |
25/07/2017 | 12:20:43 | 1,467.0000 | 62 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 704 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 392 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 330 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 337 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 336 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 339 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 346 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 337 | LSE | |
25/07/2017 | 12:21:12 | 1,466.0000 | 337 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 366 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 350 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 361 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 355 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 336 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 336 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 337 | LSE | |
25/07/2017 | 12:29:47 | 1,465.0000 | 345 | LSE | |
25/07/2017 | 12:37:44 | 1,465.0000 | 2,807 | LSE | |
25/07/2017 | 12:48:03 | 1,465.0000 | 266 | LSE | |
25/07/2017 | 12:48:03 | 1,465.0000 | 96 | LSE | |
25/07/2017 | 12:49:03 | 1,465.0000 | 154 | LSE | |
25/07/2017 | 12:49:03 | 1,465.0000 | 225 | LSE | |
25/07/2017 | 12:50:03 | 1,465.0000 | 200 | LSE | |
25/07/2017 | 12:50:03 | 1,465.0000 | 196 | LSE | |
25/07/2017 | 12:51:04 | 1,465.0000 | 54 | LSE | |
25/07/2017 | 12:51:04 | 1,465.0000 | 324 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 347 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 353 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 361 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 352 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 362 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 362 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 333 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 339 | LSE | |
25/07/2017 | 12:51:35 | 1,464.0000 | 987 | LSE | |
25/07/2017 | 12:51:40 | 1,462.0000 | 1,000 | LSE | |
25/07/2017 | 12:51:43 | 1,462.0000 | 171 | LSE | |
25/07/2017 | 12:54:20 | 1,462.0000 | 1,181 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 383 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 627 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 398 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 342 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 341 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 341 | LSE | |
25/07/2017 | 12:57:00 | 1,462.0000 | 337 | LSE | |
25/07/2017 | 12:57:05 | 1,461.0000 | 587 | LSE | |
25/07/2017 | 12:57:05 | 1,461.0000 | 513 | LSE | |
25/07/2017 | 12:57:05 | 1,461.0000 | 334 | LSE | |
25/07/2017 | 13:10:04 | 1,461.0000 | 523 | LSE | |
25/07/2017 | 13:10:04 | 1,461.0000 | 500 | LSE | |
25/07/2017 | 13:10:49 | 1,461.0000 | 357 | LSE | |
25/07/2017 | 13:10:49 | 1,461.0000 | 20 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 379 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 392 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 335 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 340 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 348 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 336 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 1,273 | LSE | |
25/07/2017 | 13:11:00 | 1,460.0000 | 71 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 265 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 770 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 367 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 391 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 452 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 227 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 601 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 148 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 297 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 1,255 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 907 | LSE | |
25/07/2017 | 13:11:04 | 1,460.0000 | 111 | LSE | |
25/07/2017 | 13:12:10 | 1,459.0000 | 506 | LSE | |
25/07/2017 | 13:20:41 | 1,461.0000 | 1,701 | LSE | |
25/07/2017 | 13:20:41 | 1,461.0000 | 632 | LSE | |
25/07/2017 | 13:20:41 | 1,461.0000 | 1,069 | LSE | |
25/07/2017 | 13:20:41 | 1,461.0000 | 318 | LSE | |
25/07/2017 | 13:31:06 | 1,462.0000 | 396 | LSE | |
25/07/2017 | 13:32:06 | 1,462.0000 | 351 | LSE | |
25/07/2017 | 13:32:51 | 1,462.0000 | 369 | LSE | |
25/07/2017 | 13:33:51 | 1,462.0000 | 396 | LSE | |
25/07/2017 | 13:34:36 | 1,462.0000 | 346 | LSE | |
25/07/2017 | 13:35:36 | 1,462.0000 | 333 | LSE | |
25/07/2017 | 13:36:21 | 1,462.0000 | 335 | LSE | |
25/07/2017 | 13:36:51 | 1,462.0000 | 353 | LSE | |
25/07/2017 | 13:37:51 | 1,462.0000 | 300 | LSE | |
25/07/2017 | 13:37:51 | 1,462.0000 | 101 | LSE | |
25/07/2017 | 13:38:36 | 1,462.0000 | 370 | LSE | |
25/07/2017 | 13:38:36 | 1,462.0000 | 21 | LSE | |
25/07/2017 | 13:39:36 | 1,462.0000 | 179 | LSE | |
25/07/2017 | 13:39:36 | 1,462.0000 | 206 | LSE | |
25/07/2017 | 13:40:21 | 1,462.0000 | 44 | LSE | |
25/07/2017 | 13:40:21 | 1,462.0000 | 250 | LSE | |
25/07/2017 | 13:40:21 | 1,462.0000 | 40 | LSE | |
25/07/2017 | 13:41:06 | 1,462.0000 | 357 | LSE | |
25/07/2017 | 13:41:51 | 1,462.0000 | 372 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 2,069 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 5,616 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 579 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 727 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 215 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 498 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 260 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 467 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 713 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 924 | LSE | |
25/07/2017 | 13:41:51 | 1,461.0000 | 1,065 | LSE | |
25/07/2017 | 13:45:40 | 1,460.0000 | 840 | LSE | |
25/07/2017 | 13:49:20 | 1,460.0000 | 183 | LSE | |
25/07/2017 | 13:52:19 | 1,460.0000 | 245 | LSE | |
25/07/2017 | 13:52:19 | 1,460.0000 | 271 | LSE | |
25/07/2017 | 13:52:19 | 1,460.0000 | 274 | LSE | |
25/07/2017 | 13:56:44 | 1,460.0000 | 165 | LSE | |
25/07/2017 | 13:56:44 | 1,460.0000 | 589 | LSE | |
25/07/2017 | 13:56:44 | 1,460.0000 | 445 | LSE | |
25/07/2017 | 13:56:44 | 1,460.0000 | 8 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 47 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 391 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 330 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 336 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 336 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 345 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 335 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 344 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 617 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 329 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 1,400 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 369 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 91 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 420 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 1,179 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 579 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 1,461 | LSE | |
25/07/2017 | 13:57:02 | 1,460.0000 | 344 | LSE | |
25/07/2017 | 13:57:02 | 1,459.0000 | 598 | LSE | |
25/07/2017 | 13:57:02 | 1,459.0000 | 771 | LSE | |
25/07/2017 | 13:57:02 | 1,459.0000 | 657 | LSE | |
25/07/2017 | 13:59:44 | 1,459.0000 | 179 | LSE | |
25/07/2017 | 13:59:44 | 1,459.0000 | 108 | LSE | |
25/07/2017 | 14:00:00 | 1,459.0000 | 372 | LSE | |
25/07/2017 | 14:01:30 | 1,459.0000 | 391 | LSE | |
25/07/2017 | 14:05:31 | 1,460.0000 | 500 | LSE | |
25/07/2017 | 14:05:31 | 1,460.0000 | 237 | LSE | |
25/07/2017 | 14:05:31 | 1,460.0000 | 500 | LSE | |
25/07/2017 | 14:07:23 | 1,460.0000 | 393 | LSE | |
25/07/2017 | 14:08:08 | 1,460.0000 | 358 | LSE | |
25/07/2017 | 14:08:53 | 1,460.0000 | 380 | LSE | |
25/07/2017 | 14:09:38 | 1,460.0000 | 354 | LSE | |
25/07/2017 | 14:10:23 | 1,460.0000 | 380 | LSE | |
25/07/2017 | 14:11:23 | 1,460.0000 | 7 | LSE | |
25/07/2017 | 14:11:23 | 1,460.0000 | 379 | LSE | |
25/07/2017 | 14:12:09 | 1,460.0000 | 155 | LSE | |
25/07/2017 | 14:12:09 | 1,460.0000 | 190 | LSE | |
25/07/2017 | 14:12:58 | 1,460.0000 | 4,207 | LSE | |
25/07/2017 | 14:12:58 | 1,460.0000 | 994 | LSE | |
25/07/2017 | 14:23:24 | 1,461.0000 | 292 | LSE | |
25/07/2017 | 14:23:24 | 1,461.0000 | 76 | LSE | |
25/07/2017 | 14:28:25 | 1,461.0000 | 500 | LSE | |
25/07/2017 | 14:28:25 | 1,461.0000 | 500 | LSE | |
25/07/2017 | 14:28:25 | 1,461.0000 | 400 | LSE | |
25/07/2017 | 14:28:25 | 1,461.0000 | 772 | LSE | |
25/07/2017 | 14:29:25 | 1,462.0000 | 152 | LSE | |
25/07/2017 | 14:29:25 | 1,462.0000 | 207 | LSE | |
25/07/2017 | 14:29:25 | 1,462.0000 | 301 | LSE | |
25/07/2017 | 14:30:10 | 1,462.0000 | 274 | LSE | |
25/07/2017 | 14:30:10 | 1,462.0000 | 100 | LSE | |
25/07/2017 | 14:30:55 | 1,462.0000 | 374 | LSE | |
25/07/2017 | 14:31:40 | 1,462.0000 | 100 | LSE | |
25/07/2017 | 14:31:40 | 1,462.0000 | 254 | LSE | |
25/07/2017 | 14:32:25 | 1,462.0000 | 148 | LSE | |
25/07/2017 | 14:32:25 | 1,462.0000 | 200 | LSE | |
25/07/2017 | 14:32:25 | 1,462.0000 | 17 | LSE | |
25/07/2017 | 14:33:25 | 1,462.0000 | 381 | LSE | |
25/07/2017 | 14:34:10 | 1,463.0000 | 207 | LSE | |
25/07/2017 | 14:34:40 | 1,463.0000 | 330 | LSE | |
25/07/2017 | 14:35:10 | 1,463.0000 | 121 | LSE | |
25/07/2017 | 14:35:10 | 1,463.0000 | 235 | LSE | |
25/07/2017 | 14:35:40 | 1,463.0000 | 349 | LSE | |
25/07/2017 | 14:35:40 | 1,463.0000 | 40 | LSE | |
25/07/2017 | 14:36:10 | 1,463.0000 | 40 | LSE | |
25/07/2017 | 14:36:10 | 1,463.0000 | 326 | LSE | |
25/07/2017 | 14:36:25 | 1,463.0000 | 125 | LSE | |
25/07/2017 | 14:36:25 | 1,463.0000 | 252 | LSE | |
25/07/2017 | 14:36:55 | 1,463.0000 | 239 | LSE | |
25/07/2017 | 14:36:55 | 1,463.0000 | 121 | LSE | |
25/07/2017 | 14:37:25 | 1,463.0000 | 341 | LSE | |
25/07/2017 | 14:37:40 | 1,463.0000 | 102 | LSE | |
25/07/2017 | 14:37:40 | 1,463.0000 | 241 | LSE | |
25/07/2017 | 14:38:10 | 1,463.0000 | 341 | LSE | |
25/07/2017 | 14:38:25 | 1,463.0000 | 355 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 1,403 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 5,000 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 1,500 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 769 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 1,000 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 521 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 1,849 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 660 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 481 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 388 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 1,254 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 660 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 205 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 660 | LSE | |
25/07/2017 | 14:38:41 | 1,462.0000 | 5,639 | LSE | |
25/07/2017 | 14:38:41 | 1,461.0000 | 2,916 | LSE | |
25/07/2017 | 14:38:41 | 1,461.0000 | 147 | LSE | |
25/07/2017 | 14:38:41 | 1,461.0000 | 136 | LSE | |
25/07/2017 | 14:38:41 | 1,461.0000 | 188 | LSE | |
25/07/2017 | 14:44:01 | 1,462.0000 | 22 | LSE | |
25/07/2017 | 14:44:01 | 1,462.0000 | 22 | LSE | |
25/07/2017 | 14:44:01 | 1,462.0000 | 2,568 | LSE | |
25/07/2017 | 14:44:01 | 1,462.0000 | 338 | LSE | |
25/07/2017 | 14:44:01 | 1,462.0000 | 355 | LSE | |
25/07/2017 | 14:44:01 | 1,462.0000 | 334 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 337 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 619 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 335 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 1,120 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 330 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 342 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 366 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 615 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 636 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 358 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 337 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 276 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 54 | LSE | |
25/07/2017 | 14:47:25 | 1,461.0000 | 339 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 323 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 251 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 698 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 567 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 632 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 426 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 42 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 40 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 358 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 148 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 327 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 389 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 337 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 342 | LSE | |
25/07/2017 | 14:48:39 | 1,460.0000 | 347 | LSE | |
25/07/2017 | 14:50:28 | 1,460.0000 | 500 | LSE | |
25/07/2017 | 14:50:28 | 1,460.0000 | 93 | LSE | |
25/07/2017 | 14:52:26 | 1,459.0000 | 512 | LSE | |
25/07/2017 | 14:52:26 | 1,459.0000 | 717 | LSE | |
25/07/2017 | 14:52:26 | 1,459.0000 | 367 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 330 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 341 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 334 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 717 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 337 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 345 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 342 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 861 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 1,493 | LSE | |
25/07/2017 | 14:54:27 | 1,459.0000 | 203 | LSE | |
25/07/2017 | 14:54:31 | 1,458.0000 | 799 | LSE | |
25/07/2017 | 14:54:31 | 1,458.0000 | 405 | LSE | |
25/07/2017 | 14:54:31 | 1,458.0000 | 591 | LSE | |
25/07/2017 | 14:56:23 | 1,458.0000 | 1,406 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 875 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 337 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 420 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 334 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 378 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 368 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 384 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 70 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 282 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 345 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 343 | LSE | |
25/07/2017 | 15:01:39 | 1,457.0000 | 959 | LSE | |
25/07/2017 | 15:01:40 | 1,456.0000 | 547 | LSE | |
25/07/2017 | 15:01:40 | 1,456.0000 | 365 | LSE | |
25/07/2017 | 15:01:40 | 1,456.0000 | 496 | LSE | |
25/07/2017 | 15:01:40 | 1,456.0000 | 177 | LSE | |
25/07/2017 | 15:01:40 | 1,456.0000 | 226 | LSE | |
25/07/2017 | 15:03:23 | 1,456.0000 | 360 | LSE | |
25/07/2017 | 15:05:59 | 1,456.0000 | 351 | LSE | |
25/07/2017 | 15:06:20 | 1,456.0000 | 102 | LSE | |
25/07/2017 | 15:06:20 | 1,456.0000 | 234 | LSE | |
25/07/2017 | 15:06:20 | 1,456.0000 | 336 | LSE | |
25/07/2017 | 15:06:20 | 1,456.0000 | 138 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 194 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 348 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 340 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 334 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 337 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 106 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 345 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 331 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 330 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 469 | LSE | |
25/07/2017 | 15:08:10 | 1,456.0000 | 229 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 347 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 342 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 622 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 316 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 526 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 28 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 354 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 363 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 232 | LSE | |
25/07/2017 | 15:11:11 | 1,455.0000 | 116 | LSE | |
25/07/2017 | 15:22:53 | 1,456.0000 | 1,877 | LSE | |
25/07/2017 | 15:22:53 | 1,456.0000 | 900 | LSE | |
25/07/2017 | 15:22:53 | 1,456.0000 | 200 | LSE | |
25/07/2017 | 15:22:53 | 1,456.0000 | 949 | LSE | |
25/07/2017 | 15:22:53 | 1,456.0000 | 3,108 | LSE | |
25/07/2017 | 15:23:01 | 1,456.0000 | 432 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 2,186 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 841 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 340 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 329 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 482 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 332 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 338 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 333 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 334 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 350 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 442 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 400 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 337 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 340 | LSE | |
25/07/2017 | 15:24:02 | 1,456.0000 | 49 | LSE | |
25/07/2017 | 15:32:12 | 1,458.0000 | 1,000 | LSE | |
25/07/2017 | 15:34:03 | 1,458.0000 | 85 | LSE | |
25/07/2017 | 15:34:03 | 1,458.0000 | 244 | LSE | |
25/07/2017 | 15:34:03 | 1,458.0000 | 3 | LSE | |
25/07/2017 | 15:34:28 | 1,459.0000 | 660 | LSE | |
25/07/2017 | 15:34:33 | 1,459.0000 | 358 | LSE | |
25/07/2017 | 15:34:58 | 1,459.0000 | 126 | LSE | |
25/07/2017 | 15:34:58 | 1,459.0000 | 255 | LSE | |
25/07/2017 | 15:35:03 | 1,459.0000 | 390 | LSE | |
25/07/2017 | 15:35:13 | 1,459.0000 | 233 | LSE | |
25/07/2017 | 15:35:13 | 1,459.0000 | 8 | LSE | |
25/07/2017 | 15:35:13 | 1,459.0000 | 103 | LSE | |
25/07/2017 | 15:35:28 | 1,459.0000 | 370 | LSE | |
25/07/2017 | 15:35:33 | 1,459.0000 | 376 | LSE | |
25/07/2017 | 15:35:58 | 1,459.0000 | 395 | LSE | |
25/07/2017 | 15:36:03 | 1,459.0000 | 385 | LSE | |
25/07/2017 | 15:36:13 | 1,459.0000 | 80 | LSE | |
25/07/2017 | 15:36:13 | 1,459.0000 | 314 | LSE | |
25/07/2017 | 15:36:33 | 1,459.0000 | 186 | LSE | |
25/07/2017 | 15:36:33 | 1,459.0000 | 175 | LSE | |
25/07/2017 | 15:36:43 | 1,459.0000 | 338 | LSE | |
25/07/2017 | 15:36:58 | 1,459.0000 | 379 | LSE | |
25/07/2017 | 15:37:04 | 1,459.0000 | 379 | LSE | |
25/07/2017 | 15:37:28 | 1,459.0000 | 184 | LSE | |
25/07/2017 | 15:37:28 | 1,459.0000 | 606 | LSE | |
25/07/2017 | 15:37:34 | 1,459.0000 | 390 | LSE | |
25/07/2017 | 15:37:43 | 1,459.0000 | 186 | LSE | |
25/07/2017 | 15:37:43 | 1,459.0000 | 149 | LSE | |
25/07/2017 | 15:37:58 | 1,459.0000 | 358 | LSE | |
25/07/2017 | 15:37:58 | 1,459.0000 | 3 | LSE | |
25/07/2017 | 15:38:04 | 1,459.0000 | 385 | LSE | |
25/07/2017 | 15:38:13 | 1,459.0000 | 696 | LSE | |
25/07/2017 | 15:38:28 | 1,459.0000 | 335 | LSE | |
25/07/2017 | 15:38:34 | 1,459.0000 | 47 | LSE | |
25/07/2017 | 15:38:34 | 1,459.0000 | 291 | LSE | |
25/07/2017 | 15:38:42 | 1,459.0000 | 364 | LSE | |
25/07/2017 | 15:38:49 | 1,459.0000 | 13 | LSE | |
25/07/2017 | 15:38:49 | 1,459.0000 | 338 | LSE | |
25/07/2017 | 15:38:57 | 1,459.0000 | 169 | LSE | |
25/07/2017 | 15:38:57 | 1,459.0000 | 143 | LSE | |
25/07/2017 | 15:38:57 | 1,459.0000 | 360 | LSE | |
25/07/2017 | 15:39:12 | 1,459.0000 | 363 | LSE | |
25/07/2017 | 15:39:19 | 1,459.0000 | 353 | LSE | |
25/07/2017 | 15:39:19 | 1,459.0000 | 21 | LSE | |
25/07/2017 | 15:39:27 | 1,459.0000 | 378 | LSE | |
25/07/2017 | 15:39:42 | 1,459.0000 | 40 | LSE | |
25/07/2017 | 15:39:42 | 1,459.0000 | 622 | LSE | |
25/07/2017 | 15:39:49 | 1,459.0000 | 396 | LSE | |
25/07/2017 | 15:39:57 | 1,459.0000 | 396 | LSE | |
25/07/2017 | 15:40:06 | 1,459.0000 | 30 | LSE | |
25/07/2017 | 15:40:06 | 1,459.0000 | 357 | LSE | |
25/07/2017 | 15:40:19 | 1,459.0000 | 11 | LSE | |
25/07/2017 | 15:40:19 | 1,459.0000 | 282 | LSE | |
25/07/2017 | 15:40:19 | 1,459.0000 | 82 | LSE | |
25/07/2017 | 15:40:49 | 1,459.0000 | 337 | LSE | |
25/07/2017 | 15:41:17 | 1,459.0000 | 379 | LSE | |
25/07/2017 | 15:41:46 | 1,459.0000 | 385 | LSE | |
25/07/2017 | 15:42:15 | 1,459.0000 | 54 | LSE | |
25/07/2017 | 15:42:15 | 1,459.0000 | 334 | LSE | |
25/07/2017 | 15:42:44 | 1,459.0000 | 112 | LSE | |
25/07/2017 | 15:42:44 | 1,459.0000 | 241 | LSE | |
25/07/2017 | 15:42:46 | 1,458.0000 | 351 | LSE | |
25/07/2017 | 15:43:24 | 1,459.0000 | 377 | LSE | |
25/07/2017 | 15:43:39 | 1,459.0000 | 247 | LSE | |
25/07/2017 | 15:43:39 | 1,459.0000 | 141 | LSE | |
25/07/2017 | 15:44:09 | 1,459.0000 | 12 | LSE | |
25/07/2017 | 15:44:09 | 1,459.0000 | 327 | LSE | |
25/07/2017 | 15:44:39 | 1,459.0000 | 178 | LSE | |
25/07/2017 | 15:44:39 | 1,459.0000 | 218 | LSE | |
25/07/2017 | 15:45:09 | 1,459.0000 | 282 | LSE | |
25/07/2017 | 15:45:09 | 1,459.0000 | 79 | LSE | |
25/07/2017 | 15:45:39 | 1,459.0000 | 329 | LSE | |
25/07/2017 | 15:46:09 | 1,459.0000 | 337 | LSE | |
25/07/2017 | 15:46:24 | 1,459.0000 | 348 | LSE | |
25/07/2017 | 15:46:54 | 1,459.0000 | 380 | LSE | |
25/07/2017 | 15:47:24 | 1,459.0000 | 342 | LSE | |
25/07/2017 | 15:47:38 | 1,458.0000 | 200 | LSE | |
25/07/2017 | 15:48:05 | 1,458.0000 | 177 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 10,034 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 669 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 681 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 1,246 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 346 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 331 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 7,230 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 978 | LSE | |
25/07/2017 | 15:48:21 | 1,458.0000 | 333 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 729 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 381 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 363 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 367 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 360 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 79 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 1,287 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 297 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 353 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 358 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 341 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 380 | LSE | |
25/07/2017 | 15:54:31 | 1,458.0000 | 508 | LSE | |
25/07/2017 | 15:54:52 | 1,457.0000 | 380 | LSE | |
25/07/2017 | 15:55:18 | 1,456.0000 | 383 | LSE | |
25/07/2017 | 15:56:26 | 1,454.0000 | 195 | LSE | |
25/07/2017 | 15:58:21 | 1,454.0000 | 44 | LSE | |
25/07/2017 | 15:58:21 | 1,454.0000 | 174 | LSE | |
25/07/2017 | 15:58:21 | 1,454.0000 | 365 | LSE | |
25/07/2017 | 15:58:21 | 1,454.0000 | 378 | LSE | |
25/07/2017 | 16:04:00 | 1,456.0000 | 95 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 2,844 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 390 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 364 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 330 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 1,174 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 330 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 1,354 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 17 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 1,867 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 320 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 250 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 141 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 359 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 158 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 674 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 463 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 211 | LSE | |
25/07/2017 | 16:06:49 | 1,455.0000 | 727 | LSE | |
25/07/2017 | 16:07:05 | 1,454.0000 | 696 | LSE | |
25/07/2017 | 16:07:31 | 1,454.0000 | 711 | LSE | |
25/07/2017 | 16:11:27 | 1,454.0000 | 6,133 | LSE | |
25/07/2017 | 16:11:27 | 1,454.0000 | 4,170 | LSE | |
25/07/2017 | 16:11:27 | 1,454.0000 | 667 | LSE | |
25/07/2017 | 16:11:27 | 1,454.0000 | 710 | LSE | |
25/07/2017 | 16:11:27 | 1,454.0000 | 354 | LSE | |
25/07/2017 | 16:11:27 | 1,453.0000 | 478 | LSE | |
25/07/2017 | 16:19:17 | 1,457.0000 | 310 | LSE | |
25/07/2017 | 16:19:17 | 1,457.0000 | 51 | LSE | |
25/07/2017 | 16:19:29 | 1,458.0000 | 9,331 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 3,034 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 1,514 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 1,355 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 3,200 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 3,155 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 3,200 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 1,800 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 230 | LSE | |
25/07/2017 | 16:19:30 | 1,458.0000 | 370 | LSE | |
25/07/2017 | 16:20:04 | 1,459.0000 | 300 | LSE | |
25/07/2017 | 16:21:09 | 1,459.0000 | 432 | LSE | |
25/07/2017 | 16:21:09 | 1,459.0000 | 880 | LSE | |
25/07/2017 | 16:21:09 | 1,459.0000 | 27 | LSE | |
25/07/2017 | 16:22:41 | 1,459.0000 | 139 | LSE | |
25/07/2017 | 16:22:41 | 1,459.0000 | 1,927 | LSE | |
25/07/2017 | 16:22:41 | 1,459.0000 | 736 | LSE | |
25/07/2017 | 16:25:11 | 1,460.0000 | 812 | LSE | |
25/07/2017 | 16:25:11 | 1,460.0000 | 679 | LSE | |
25/07/2017 | 16:25:11 | 1,460.0000 | 377 | LSE | |
25/07/2017 | 16:25:11 | 1,460.0000 | 349 | LSE | |
25/07/2017 | 16:25:48 | 1,461.0000 | 3,684 | LSE | |
25/07/2017 | 16:25:51 | 1,461.0000 | 805 | LSE | |
25/07/2017 | 16:25:51 | 1,461.0000 | 683 | LSE | |
25/07/2017 | 16:29:46 | 1,460.0000 | 371 | LSE | |
25/07/2017 | 16:29:46 | 1,460.0000 | 679 | LSE | |
25/07/2017 | 16:29:46 | 1,460.0000 | 679 | LSE | |
25/07/2017 | 16:29:48 | 1,460.0000 | 524 | LSE | |
25/07/2017 | 16:29:48 | 1,460.0000 | 665 | LSE | |
25/07/2017 | 16:29:56 | 1,459.0000 | 436 | LSE | |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
Related Shares:
SSE