8th Jun 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 7 June 2017 it purchased for cancellation a total of 462,538 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
Average Price Per Share | 1,481.26 pence |
Highest Price Per Share | 1,490.00 pence |
Lowest Price Per Share | 1,475.00 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 |
07/06/2017 | 08:06:52 | 1,481.0000 | 404 | LSE |
07/06/2017 | 08:11:04 | 1,484.0000 | 1,604 | LSE |
07/06/2017 | 08:11:04 | 1,484.0000 | 2,500 | LSE |
07/06/2017 | 08:11:04 | 1,484.0000 | 93 | LSE |
07/06/2017 | 08:11:04 | 1,484.0000 | 412 | LSE |
07/06/2017 | 08:11:24 | 1,481.0000 | 385 | LSE |
07/06/2017 | 08:11:24 | 1,481.0000 | 151 | LSE |
07/06/2017 | 08:11:24 | 1,481.0000 | 398 | LSE |
07/06/2017 | 08:13:44 | 1,482.0000 | 73 | LSE |
07/06/2017 | 08:15:35 | 1,482.0000 | 949 | LSE |
07/06/2017 | 08:15:35 | 1,482.0000 | 456 | LSE |
07/06/2017 | 08:20:12 | 1,485.0000 | 124 | LSE |
07/06/2017 | 08:20:12 | 1,485.0000 | 979 | LSE |
07/06/2017 | 08:20:12 | 1,485.0000 | 1,600 | LSE |
07/06/2017 | 08:20:12 | 1,485.0000 | 1,095 | LSE |
07/06/2017 | 08:20:12 | 1,485.0000 | 439 | LSE |
07/06/2017 | 08:20:38 | 1,485.0000 | 286 | LSE |
07/06/2017 | 08:20:38 | 1,485.0000 | 555 | LSE |
07/06/2017 | 08:22:44 | 1,484.0000 | 809 | LSE |
07/06/2017 | 08:22:44 | 1,484.0000 | 361 | LSE |
07/06/2017 | 08:23:24 | 1,482.0000 | 595 | LSE |
07/06/2017 | 08:23:24 | 1,482.0000 | 442 | LSE |
07/06/2017 | 08:24:21 | 1,481.0000 | 554 | LSE |
07/06/2017 | 08:24:21 | 1,481.0000 | 413 | LSE |
07/06/2017 | 08:24:21 | 1,481.0000 | 480 | LSE |
07/06/2017 | 08:24:21 | 1,481.0000 | 374 | LSE |
07/06/2017 | 08:24:21 | 1,481.0000 | 839 | LSE |
07/06/2017 | 08:25:19 | 1,481.0000 | 951 | LSE |
07/06/2017 | 08:25:19 | 1,481.0000 | 402 | LSE |
07/06/2017 | 08:25:19 | 1,481.0000 | 995 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 363 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 152 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 185 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 181 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 356 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 339 | LSE |
07/06/2017 | 08:25:24 | 1,480.0000 | 47 | LSE |
07/06/2017 | 08:25:53 | 1,479.0000 | 460 | LSE |
07/06/2017 | 08:26:43 | 1,478.0000 | 296 | LSE |
07/06/2017 | 08:26:43 | 1,478.0000 | 220 | LSE |
07/06/2017 | 08:27:33 | 1,477.0000 | 558 | LSE |
07/06/2017 | 08:27:33 | 1,477.0000 | 351 | LSE |
07/06/2017 | 08:28:30 | 1,476.0000 | 237 | LSE |
07/06/2017 | 08:28:30 | 1,476.0000 | 163 | LSE |
07/06/2017 | 08:28:30 | 1,476.0000 | 542 | LSE |
07/06/2017 | 08:28:31 | 1,475.0000 | 344 | LSE |
07/06/2017 | 08:28:31 | 1,475.0000 | 481 | LSE |
07/06/2017 | 08:28:31 | 1,475.0000 | 361 | LSE |
07/06/2017 | 08:28:31 | 1,475.0000 | 173 | LSE |
07/06/2017 | 08:28:31 | 1,475.0000 | 178 | LSE |
07/06/2017 | 08:29:23 | 1,475.0000 | 305 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 200 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 229 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 683 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 254 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 229 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 683 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 817 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 254 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 683 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 254 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 817 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 175 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 254 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 683 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 683 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 574 | LSE |
07/06/2017 | 08:35:34 | 1,487.0000 | 683 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 218 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 113 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 492 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 77 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 226 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 300 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 266 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 341 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 218 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 500 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 108 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 392 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 226 | LSE |
07/06/2017 | 08:38:05 | 1,490.0000 | 229 | LSE |
07/06/2017 | 09:11:44 | 1,490.0000 | 715 | LSE |
07/06/2017 | 09:11:44 | 1,490.0000 | 470 | LSE |
07/06/2017 | 09:11:44 | 1,490.0000 | 378 | LSE |
07/06/2017 | 09:11:44 | 1,490.0000 | 359 | LSE |
07/06/2017 | 09:11:45 | 1,490.0000 | 192 | LSE |
07/06/2017 | 09:11:45 | 1,490.0000 | 699 | LSE |
07/06/2017 | 09:13:08 | 1,490.0000 | 191 | LSE |
07/06/2017 | 09:13:08 | 1,490.0000 | 641 | LSE |
07/06/2017 | 09:13:08 | 1,489.0000 | 390 | LSE |
07/06/2017 | 09:13:08 | 1,489.0000 | 636 | LSE |
07/06/2017 | 09:13:08 | 1,489.0000 | 669 | LSE |
07/06/2017 | 09:19:34 | 1,490.0000 | 731 | LSE |
07/06/2017 | 09:19:34 | 1,490.0000 | 731 | LSE |
07/06/2017 | 09:19:34 | 1,490.0000 | 83 | LSE |
07/06/2017 | 09:21:03 | 1,489.0000 | 568 | LSE |
07/06/2017 | 09:21:03 | 1,489.0000 | 1,094 | LSE |
07/06/2017 | 09:21:03 | 1,489.0000 | 388 | LSE |
07/06/2017 | 09:22:48 | 1,489.0000 | 1,115 | LSE |
07/06/2017 | 09:22:48 | 1,489.0000 | 96 | LSE |
07/06/2017 | 09:25:48 | 1,489.0000 | 588 | LSE |
07/06/2017 | 09:25:51 | 1,488.0000 | 106 | LSE |
07/06/2017 | 09:25:51 | 1,488.0000 | 773 | LSE |
07/06/2017 | 09:25:51 | 1,488.0000 | 562 | LSE |
07/06/2017 | 09:25:51 | 1,488.0000 | 617 | LSE |
07/06/2017 | 09:26:51 | 1,487.0000 | 642 | LSE |
07/06/2017 | 09:27:03 | 1,487.0000 | 349 | LSE |
07/06/2017 | 09:27:27 | 1,486.0000 | 710 | LSE |
07/06/2017 | 09:33:29 | 1,485.0000 | 759 | LSE |
07/06/2017 | 09:33:29 | 1,485.0000 | 358 | LSE |
07/06/2017 | 09:33:29 | 1,485.0000 | 609 | LSE |
07/06/2017 | 09:33:29 | 1,485.0000 | 517 | LSE |
07/06/2017 | 09:33:29 | 1,485.0000 | 371 | LSE |
07/06/2017 | 09:33:29 | 1,485.0000 | 434 | LSE |
07/06/2017 | 09:38:00 | 1,486.0000 | 635 | LSE |
07/06/2017 | 09:38:11 | 1,486.0000 | 1,027 | LSE |
07/06/2017 | 09:38:11 | 1,486.0000 | 635 | LSE |
07/06/2017 | 09:38:11 | 1,486.0000 | 43 | LSE |
07/06/2017 | 09:38:24 | 1,485.0000 | 582 | LSE |
07/06/2017 | 09:38:24 | 1,485.0000 | 93 | LSE |
07/06/2017 | 09:38:24 | 1,485.0000 | 353 | LSE |
07/06/2017 | 09:38:24 | 1,485.0000 | 1,254 | LSE |
07/06/2017 | 09:38:24 | 1,485.0000 | 493 | LSE |
07/06/2017 | 09:38:38 | 1,484.0000 | 401 | LSE |
07/06/2017 | 09:38:38 | 1,484.0000 | 626 | LSE |
07/06/2017 | 09:38:38 | 1,484.0000 | 33 | LSE |
07/06/2017 | 09:38:38 | 1,484.0000 | 500 | LSE |
07/06/2017 | 09:38:38 | 1,484.0000 | 93 | LSE |
07/06/2017 | 09:38:38 | 1,484.0000 | 53 | LSE |
07/06/2017 | 09:40:58 | 1,484.0000 | 484 | LSE |
07/06/2017 | 09:40:58 | 1,484.0000 | 46 | LSE |
07/06/2017 | 09:40:58 | 1,484.0000 | 817 | LSE |
07/06/2017 | 09:42:11 | 1,483.0000 | 562 | LSE |
07/06/2017 | 09:42:11 | 1,483.0000 | 601 | LSE |
07/06/2017 | 09:42:11 | 1,483.0000 | 601 | LSE |
07/06/2017 | 09:42:11 | 1,483.0000 | 26 | LSE |
07/06/2017 | 09:43:36 | 1,482.0000 | 509 | LSE |
07/06/2017 | 09:43:36 | 1,482.0000 | 461 | LSE |
07/06/2017 | 09:43:36 | 1,482.0000 | 200 | LSE |
07/06/2017 | 09:43:36 | 1,482.0000 | 153 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 629 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 166 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 629 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 293 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 629 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 668 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 500 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 129 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 138 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 231 | LSE |
07/06/2017 | 09:48:20 | 1,487.0000 | 243 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 728 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 1 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 124 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 51 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 677 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 728 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 822 | LSE |
07/06/2017 | 09:50:09 | 1,487.0000 | 331 | LSE |
07/06/2017 | 09:51:18 | 1,486.0000 | 629 | LSE |
07/06/2017 | 09:51:18 | 1,486.0000 | 665 | LSE |
07/06/2017 | 09:51:18 | 1,486.0000 | 629 | LSE |
07/06/2017 | 09:51:18 | 1,486.0000 | 424 | LSE |
07/06/2017 | 09:51:18 | 1,486.0000 | 160 | LSE |
07/06/2017 | 09:51:57 | 1,485.0000 | 56 | LSE |
07/06/2017 | 09:51:57 | 1,485.0000 | 400 | LSE |
07/06/2017 | 09:51:57 | 1,485.0000 | 762 | LSE |
07/06/2017 | 09:51:57 | 1,485.0000 | 717 | LSE |
07/06/2017 | 09:51:57 | 1,485.0000 | 636 | LSE |
07/06/2017 | 09:51:57 | 1,485.0000 | 44 | LSE |
07/06/2017 | 09:52:02 | 1,484.0000 | 157 | LSE |
07/06/2017 | 09:53:16 | 1,484.0000 | 1,106 | LSE |
07/06/2017 | 09:53:16 | 1,484.0000 | 401 | LSE |
07/06/2017 | 09:53:16 | 1,484.0000 | 45 | LSE |
07/06/2017 | 09:53:18 | 1,484.0000 | 397 | LSE |
07/06/2017 | 09:54:57 | 1,484.0000 | 364 | LSE |
07/06/2017 | 09:54:57 | 1,484.0000 | 930 | LSE |
07/06/2017 | 09:54:57 | 1,484.0000 | 690 | LSE |
07/06/2017 | 09:54:57 | 1,484.0000 | 1,000 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 83 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 692 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 441 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 75 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 17 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 280 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 400 | LSE |
07/06/2017 | 09:56:08 | 1,483.0000 | 12 | LSE |
07/06/2017 | 09:57:54 | 1,482.0000 | 391 | LSE |
07/06/2017 | 09:57:54 | 1,482.0000 | 624 | LSE |
07/06/2017 | 09:57:54 | 1,482.0000 | 588 | LSE |
07/06/2017 | 09:57:54 | 1,482.0000 | 477 | LSE |
07/06/2017 | 09:57:54 | 1,482.0000 | 301 | LSE |
07/06/2017 | 09:59:33 | 1,481.0000 | 355 | LSE |
07/06/2017 | 09:59:33 | 1,481.0000 | 632 | LSE |
07/06/2017 | 09:59:33 | 1,481.0000 | 502 | LSE |
07/06/2017 | 09:59:46 | 1,480.0000 | 967 | LSE |
07/06/2017 | 09:59:46 | 1,480.0000 | 368 | LSE |
07/06/2017 | 09:59:52 | 1,479.0000 | 469 | LSE |
07/06/2017 | 09:59:52 | 1,479.0000 | 390 | LSE |
07/06/2017 | 10:08:29 | 1,481.0000 | 853 | LSE |
07/06/2017 | 10:08:29 | 1,481.0000 | 600 | LSE |
07/06/2017 | 10:08:29 | 1,481.0000 | 600 | LSE |
07/06/2017 | 10:08:29 | 1,481.0000 | 137 | LSE |
07/06/2017 | 10:08:29 | 1,481.0000 | 1,254 | LSE |
07/06/2017 | 10:08:37 | 1,480.0000 | 392 | LSE |
07/06/2017 | 10:08:37 | 1,480.0000 | 147 | LSE |
07/06/2017 | 10:08:37 | 1,480.0000 | 591 | LSE |
07/06/2017 | 10:08:37 | 1,480.0000 | 738 | LSE |
07/06/2017 | 10:08:37 | 1,480.0000 | 612 | LSE |
07/06/2017 | 10:08:37 | 1,480.0000 | 109 | LSE |
07/06/2017 | 10:10:45 | 1,481.0000 | 369 | LSE |
07/06/2017 | 10:10:45 | 1,481.0000 | 412 | LSE |
07/06/2017 | 10:11:27 | 1,480.0000 | 658 | LSE |
07/06/2017 | 10:11:27 | 1,480.0000 | 129 | LSE |
07/06/2017 | 10:11:27 | 1,480.0000 | 658 | LSE |
07/06/2017 | 10:11:27 | 1,480.0000 | 576 | LSE |
07/06/2017 | 10:11:27 | 1,480.0000 | 513 | LSE |
07/06/2017 | 10:11:27 | 1,480.0000 | 350 | LSE |
07/06/2017 | 10:11:29 | 1,479.0000 | 714 | LSE |
07/06/2017 | 10:12:22 | 1,479.0000 | 697 | LSE |
07/06/2017 | 10:12:22 | 1,479.0000 | 629 | LSE |
07/06/2017 | 10:12:22 | 1,479.0000 | 10 | LSE |
07/06/2017 | 10:12:52 | 1,479.0000 | 433 | LSE |
07/06/2017 | 10:18:53 | 1,479.0000 | 25 | LSE |
07/06/2017 | 10:18:53 | 1,479.0000 | 356 | LSE |
07/06/2017 | 10:20:10 | 1,478.0000 | 364 | LSE |
07/06/2017 | 10:20:10 | 1,478.0000 | 1,356 | LSE |
07/06/2017 | 10:22:06 | 1,478.0000 | 505 | LSE |
07/06/2017 | 10:22:06 | 1,478.0000 | 683 | LSE |
07/06/2017 | 10:35:38 | 1,481.0000 | 1,399 | LSE |
07/06/2017 | 10:35:38 | 1,481.0000 | 705 | LSE |
07/06/2017 | 10:35:38 | 1,481.0000 | 4,659 | LSE |
07/06/2017 | 10:35:38 | 1,481.0000 | 705 | LSE |
07/06/2017 | 10:35:38 | 1,481.0000 | 379 | LSE |
07/06/2017 | 10:35:40 | 1,480.0000 | 150 | LSE |
07/06/2017 | 10:35:41 | 1,480.0000 | 1,052 | LSE |
07/06/2017 | 10:35:41 | 1,480.0000 | 419 | LSE |
07/06/2017 | 10:35:41 | 1,480.0000 | 393 | LSE |
07/06/2017 | 10:42:47 | 1,481.0000 | 1,078 | LSE |
07/06/2017 | 10:42:47 | 1,481.0000 | 312 | LSE |
07/06/2017 | 10:42:49 | 1,481.0000 | 517 | LSE |
07/06/2017 | 10:42:49 | 1,481.0000 | 725 | LSE |
07/06/2017 | 10:42:49 | 1,481.0000 | 480 | LSE |
07/06/2017 | 10:44:18 | 1,481.0000 | 689 | LSE |
07/06/2017 | 10:44:18 | 1,481.0000 | 1,806 | LSE |
07/06/2017 | 10:44:18 | 1,481.0000 | 577 | LSE |
07/06/2017 | 10:44:21 | 1,480.0000 | 52 | LSE |
07/06/2017 | 10:44:21 | 1,480.0000 | 211 | LSE |
07/06/2017 | 10:44:22 | 1,480.0000 | 214 | LSE |
07/06/2017 | 10:44:22 | 1,480.0000 | 559 | LSE |
07/06/2017 | 10:49:39 | 1,481.0000 | 664 | LSE |
07/06/2017 | 10:52:35 | 1,481.0000 | 11 | LSE |
07/06/2017 | 10:52:35 | 1,481.0000 | 501 | LSE |
07/06/2017 | 10:52:35 | 1,481.0000 | 513 | LSE |
07/06/2017 | 10:53:17 | 1,481.0000 | 232 | LSE |
07/06/2017 | 10:53:19 | 1,481.0000 | 821 | LSE |
07/06/2017 | 10:53:19 | 1,481.0000 | 503 | LSE |
07/06/2017 | 10:53:19 | 1,481.0000 | 503 | LSE |
07/06/2017 | 10:53:33 | 1,481.0000 | 432 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 31 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 143 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 576 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 842 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 536 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 498 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 888 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 858 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 760 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 524 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 669 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 137 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 110 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 650 | LSE |
07/06/2017 | 10:54:54 | 1,481.0000 | 275 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 84 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 467 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 580 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 57 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 141 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 405 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 437 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 626 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 599 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 260 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 720 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 778 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 413 | LSE |
07/06/2017 | 10:55:14 | 1,480.0000 | 171 | LSE |
07/06/2017 | 10:55:20 | 1,479.0000 | 718 | LSE |
07/06/2017 | 10:55:20 | 1,479.0000 | 255 | LSE |
07/06/2017 | 10:55:20 | 1,479.0000 | 667 | LSE |
07/06/2017 | 10:55:20 | 1,479.0000 | 153 | LSE |
07/06/2017 | 10:55:20 | 1,479.0000 | 207 | LSE |
07/06/2017 | 10:55:20 | 1,479.0000 | 426 | LSE |
07/06/2017 | 10:56:44 | 1,479.0000 | 129 | LSE |
07/06/2017 | 10:56:44 | 1,479.0000 | 253 | LSE |
07/06/2017 | 10:56:44 | 1,479.0000 | 908 | LSE |
07/06/2017 | 10:56:44 | 1,479.0000 | 84 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 505 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 488 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 172 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 401 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 496 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 373 | LSE |
07/06/2017 | 10:57:41 | 1,478.0000 | 326 | LSE |
07/06/2017 | 10:59:31 | 1,479.0000 | 50 | LSE |
07/06/2017 | 10:59:31 | 1,479.0000 | 250 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 129 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 535 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 372 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 480 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 687 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 626 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 465 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 687 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 588 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 99 | LSE |
07/06/2017 | 11:03:14 | 1,478.0000 | 422 | LSE |
07/06/2017 | 11:07:19 | 1,477.0000 | 592 | LSE |
07/06/2017 | 11:07:19 | 1,477.0000 | 595 | LSE |
07/06/2017 | 11:07:19 | 1,477.0000 | 690 | LSE |
07/06/2017 | 11:08:29 | 1,477.0000 | 231 | LSE |
07/06/2017 | 11:08:29 | 1,477.0000 | 562 | LSE |
07/06/2017 | 11:08:29 | 1,477.0000 | 337 | LSE |
07/06/2017 | 11:09:19 | 1,477.0000 | 366 | LSE |
07/06/2017 | 11:09:19 | 1,477.0000 | 261 | LSE |
07/06/2017 | 11:09:19 | 1,477.0000 | 99 | LSE |
07/06/2017 | 11:09:19 | 1,477.0000 | 431 | LSE |
07/06/2017 | 11:09:19 | 1,477.0000 | 375 | LSE |
07/06/2017 | 11:09:25 | 1,477.0000 | 361 | LSE |
07/06/2017 | 11:09:25 | 1,477.0000 | 138 | LSE |
07/06/2017 | 11:09:25 | 1,477.0000 | 406 | LSE |
07/06/2017 | 11:09:25 | 1,477.0000 | 973 | LSE |
07/06/2017 | 11:16:08 | 1,481.0000 | 225 | LSE |
07/06/2017 | 11:16:08 | 1,481.0000 | 402 | LSE |
07/06/2017 | 11:16:08 | 1,481.0000 | 407 | LSE |
07/06/2017 | 11:16:08 | 1,481.0000 | 627 | LSE |
07/06/2017 | 11:16:08 | 1,481.0000 | 3 | LSE |
07/06/2017 | 11:16:08 | 1,481.0000 | 140 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 741 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 733 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 1,261 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 21 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 720 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 271 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 462 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 199 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 733 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 733 | LSE |
07/06/2017 | 11:16:08 | 1,480.0000 | 733 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 628 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 705 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 525 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 101 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 112 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 1,158 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 560 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 1,281 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 628 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 626 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 1,011 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 63 | LSE |
07/06/2017 | 11:18:23 | 1,481.0000 | 628 | LSE |
07/06/2017 | 11:23:04 | 1,484.0000 | 11 | LSE |
07/06/2017 | 11:23:04 | 1,484.0000 | 1,500 | LSE |
07/06/2017 | 11:23:04 | 1,484.0000 | 204 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 3,871 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 1,061 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 902 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 686 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 725 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 643 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 1,154 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 745 | LSE |
07/06/2017 | 11:24:01 | 1,483.0000 | 605 | LSE |
07/06/2017 | 11:24:49 | 1,482.0000 | 439 | LSE |
07/06/2017 | 11:27:09 | 1,482.0000 | 296 | LSE |
07/06/2017 | 11:27:09 | 1,482.0000 | 913 | LSE |
07/06/2017 | 11:27:09 | 1,482.0000 | 522 | LSE |
07/06/2017 | 11:27:09 | 1,482.0000 | 25 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 397 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 539 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 196 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 735 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 745 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 500 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 235 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 328 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 97 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 638 | LSE |
07/06/2017 | 11:29:01 | 1,482.0000 | 261 | LSE |
07/06/2017 | 11:30:12 | 1,481.0000 | 2,227 | LSE |
07/06/2017 | 11:30:12 | 1,481.0000 | 362 | LSE |
07/06/2017 | 11:30:12 | 1,481.0000 | 308 | LSE |
07/06/2017 | 11:30:16 | 1,481.0000 | 160 | LSE |
07/06/2017 | 11:41:46 | 1,483.0000 | 624 | LSE |
07/06/2017 | 11:41:46 | 1,483.0000 | 848 | LSE |
07/06/2017 | 11:41:46 | 1,483.0000 | 1,280 | LSE |
07/06/2017 | 11:41:46 | 1,483.0000 | 581 | LSE |
07/06/2017 | 11:42:05 | 1,482.0000 | 990 | LSE |
07/06/2017 | 11:42:05 | 1,482.0000 | 184 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 868 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 409 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 462 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 261 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 246 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 437 | LSE |
07/06/2017 | 11:43:52 | 1,482.0000 | 455 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 840 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 641 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 225 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 549 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 244 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 135 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 49 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 161 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 361 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 39 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 420 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 774 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 400 | LSE |
07/06/2017 | 11:46:49 | 1,481.0000 | 91 | LSE |
07/06/2017 | 11:49:24 | 1,480.0000 | 596 | LSE |
07/06/2017 | 11:49:24 | 1,480.0000 | 842 | LSE |
07/06/2017 | 11:49:24 | 1,480.0000 | 405 | LSE |
07/06/2017 | 11:58:56 | 1,478.0000 | 704 | LSE |
07/06/2017 | 11:58:56 | 1,478.0000 | 415 | LSE |
07/06/2017 | 11:58:56 | 1,478.0000 | 392 | LSE |
07/06/2017 | 11:58:56 | 1,478.0000 | 435 | LSE |
07/06/2017 | 11:58:56 | 1,478.0000 | 377 | LSE |
07/06/2017 | 11:59:55 | 1,477.0000 | 412 | LSE |
07/06/2017 | 11:59:55 | 1,477.0000 | 948 | LSE |
07/06/2017 | 11:59:55 | 1,477.0000 | 506 | LSE |
07/06/2017 | 12:07:07 | 1,476.0000 | 818 | LSE |
07/06/2017 | 12:07:07 | 1,476.0000 | 673 | LSE |
07/06/2017 | 12:08:04 | 1,476.0000 | 673 | LSE |
07/06/2017 | 12:08:04 | 1,476.0000 | 673 | LSE |
07/06/2017 | 12:08:04 | 1,476.0000 | 422 | LSE |
07/06/2017 | 12:17:44 | 1,478.0000 | 376 | LSE |
07/06/2017 | 12:17:44 | 1,478.0000 | 417 | LSE |
07/06/2017 | 12:17:44 | 1,478.0000 | 459 | LSE |
07/06/2017 | 12:17:44 | 1,478.0000 | 638 | LSE |
07/06/2017 | 12:19:16 | 1,478.0000 | 673 | LSE |
07/06/2017 | 12:19:16 | 1,478.0000 | 459 | LSE |
07/06/2017 | 12:19:16 | 1,478.0000 | 532 | LSE |
07/06/2017 | 12:19:16 | 1,478.0000 | 99 | LSE |
07/06/2017 | 12:26:10 | 1,479.0000 | 364 | LSE |
07/06/2017 | 12:26:10 | 1,479.0000 | 143 | LSE |
07/06/2017 | 12:26:10 | 1,479.0000 | 587 | LSE |
07/06/2017 | 12:40:04 | 1,480.0000 | 1,061 | LSE |
07/06/2017 | 12:40:04 | 1,480.0000 | 3,087 | LSE |
07/06/2017 | 12:40:04 | 1,480.0000 | 1,504 | LSE |
07/06/2017 | 12:40:04 | 1,480.0000 | 501 | LSE |
07/06/2017 | 12:40:04 | 1,480.0000 | 844 | LSE |
07/06/2017 | 12:40:04 | 1,480.0000 | 478 | LSE |
07/06/2017 | 12:42:44 | 1,479.0000 | 1,700 | LSE |
07/06/2017 | 12:42:44 | 1,479.0000 | 200 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 641 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 676 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 561 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 641 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 411 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 265 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 641 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 14 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 291 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 240 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 74 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 85 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 367 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 274 | LSE |
07/06/2017 | 12:53:21 | 1,481.0000 | 909 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 104 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 524 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 941 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 392 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 475 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 829 | LSE |
07/06/2017 | 12:57:07 | 1,480.0000 | 104 | LSE |
07/06/2017 | 13:01:44 | 1,479.0000 | 587 | LSE |
07/06/2017 | 13:01:44 | 1,479.0000 | 113 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 59 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 632 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 453 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 420 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 333 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 775 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 108 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 274 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 608 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 495 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 280 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 150 | LSE |
07/06/2017 | 13:03:33 | 1,479.0000 | 407 | LSE |
07/06/2017 | 13:04:24 | 1,478.0000 | 757 | LSE |
07/06/2017 | 13:04:24 | 1,478.0000 | 126 | LSE |
07/06/2017 | 13:06:17 | 1,478.0000 | 561 | LSE |
07/06/2017 | 13:06:17 | 1,478.0000 | 951 | LSE |
07/06/2017 | 13:06:17 | 1,478.0000 | 362 | LSE |
07/06/2017 | 13:06:17 | 1,478.0000 | 515 | LSE |
07/06/2017 | 13:07:04 | 1,478.0000 | 687 | LSE |
07/06/2017 | 13:08:18 | 1,478.0000 | 283 | LSE |
07/06/2017 | 13:08:18 | 1,478.0000 | 687 | LSE |
07/06/2017 | 13:08:18 | 1,478.0000 | 303 | LSE |
07/06/2017 | 13:14:24 | 1,479.0000 | 430 | LSE |
07/06/2017 | 13:14:24 | 1,479.0000 | 772 | LSE |
07/06/2017 | 13:19:44 | 1,479.0000 | 229 | LSE |
07/06/2017 | 13:19:52 | 1,479.0000 | 229 | LSE |
07/06/2017 | 13:22:24 | 1,479.0000 | 314 | LSE |
07/06/2017 | 13:27:44 | 1,479.0000 | 176 | LSE |
07/06/2017 | 13:28:19 | 1,479.0000 | 233 | LSE |
07/06/2017 | 13:30:24 | 1,479.0000 | 402 | LSE |
07/06/2017 | 13:31:08 | 1,479.0000 | 235 | LSE |
07/06/2017 | 13:32:20 | 1,479.0000 | 321 | LSE |
07/06/2017 | 13:32:20 | 1,479.0000 | 320 | LSE |
07/06/2017 | 13:32:20 | 1,479.0000 | 511 | LSE |
07/06/2017 | 13:32:20 | 1,479.0000 | 375 | LSE |
07/06/2017 | 13:32:20 | 1,479.0000 | 219 | LSE |
07/06/2017 | 13:32:20 | 1,479.0000 | 173 | LSE |
07/06/2017 | 13:45:44 | 1,478.0000 | 617 | LSE |
07/06/2017 | 13:45:44 | 1,478.0000 | 394 | LSE |
07/06/2017 | 13:45:44 | 1,478.0000 | 353 | LSE |
07/06/2017 | 13:45:44 | 1,478.0000 | 338 | LSE |
07/06/2017 | 13:46:20 | 1,478.0000 | 60 | LSE |
07/06/2017 | 13:46:20 | 1,478.0000 | 45 | LSE |
07/06/2017 | 13:48:24 | 1,478.0000 | 384 | LSE |
07/06/2017 | 13:48:24 | 1,478.0000 | 705 | LSE |
07/06/2017 | 13:48:24 | 1,478.0000 | 481 | LSE |
07/06/2017 | 13:52:25 | 1,478.0000 | 353 | LSE |
07/06/2017 | 13:53:08 | 1,478.0000 | 671 | LSE |
07/06/2017 | 13:53:10 | 1,478.0000 | 121 | LSE |
07/06/2017 | 13:53:10 | 1,478.0000 | 557 | LSE |
07/06/2017 | 13:53:10 | 1,478.0000 | 389 | LSE |
07/06/2017 | 13:53:10 | 1,478.0000 | 413 | LSE |
07/06/2017 | 13:53:10 | 1,478.0000 | 421 | LSE |
07/06/2017 | 13:53:19 | 1,478.0000 | 49 | LSE |
07/06/2017 | 13:53:19 | 1,478.0000 | 21 | LSE |
07/06/2017 | 13:53:44 | 1,478.0000 | 745 | LSE |
07/06/2017 | 13:56:24 | 1,478.0000 | 617 | LSE |
07/06/2017 | 13:59:04 | 1,478.0000 | 702 | LSE |
07/06/2017 | 14:06:50 | 1,481.0000 | 219 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 1,191 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 400 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 400 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 623 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 300 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 534 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 185 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 929 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 161 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 4,792 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 70 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 350 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 650 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 300 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 393 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 559 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 300 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 33 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 300 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 723 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 719 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 787 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 726 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 723 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 423 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 108 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 94 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 719 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 415 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 37 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 335 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 719 | LSE |
07/06/2017 | 14:22:14 | 1,482.0000 | 202 | LSE |
07/06/2017 | 14:27:09 | 1,482.0000 | 740 | LSE |
07/06/2017 | 14:27:09 | 1,482.0000 | 831 | LSE |
07/06/2017 | 14:27:09 | 1,482.0000 | 3,065 | LSE |
07/06/2017 | 14:27:09 | 1,482.0000 | 29 | LSE |
07/06/2017 | 14:27:09 | 1,482.0000 | 46 | LSE |
07/06/2017 | 14:27:09 | 1,482.0000 | 14 | LSE |
07/06/2017 | 14:27:46 | 1,482.0000 | 474 | LSE |
07/06/2017 | 14:28:21 | 1,482.0000 | 475 | LSE |
07/06/2017 | 14:29:06 | 1,482.0000 | 297 | LSE |
07/06/2017 | 14:29:06 | 1,482.0000 | 178 | LSE |
07/06/2017 | 14:29:41 | 1,482.0000 | 113 | LSE |
07/06/2017 | 14:29:41 | 1,482.0000 | 362 | LSE |
07/06/2017 | 14:30:06 | 1,482.0000 | 26 | LSE |
07/06/2017 | 14:30:26 | 1,482.0000 | 20 | LSE |
07/06/2017 | 14:31:01 | 1,482.0000 | 475 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 995 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 968 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 879 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 452 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 460 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 300 | LSE |
07/06/2017 | 14:31:23 | 1,482.0000 | 152 | LSE |
07/06/2017 | 14:31:23 | 1,481.0000 | 92 | LSE |
07/06/2017 | 14:33:06 | 1,482.0000 | 600 | LSE |
07/06/2017 | 14:33:41 | 1,482.0000 | 474 | LSE |
07/06/2017 | 14:33:41 | 1,482.0000 | 410 | LSE |
07/06/2017 | 14:33:41 | 1,482.0000 | 5,892 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 683 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 231 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 497 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 767 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 3 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 19 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 431 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 664 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 370 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 1,164 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 1,400 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 605 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 1,849 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 473 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 380 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 400 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 439 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 602 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 273 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 300 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 334 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 500 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 52 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 528 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 155 | LSE |
07/06/2017 | 14:34:04 | 1,481.0000 | 45 | LSE |
07/06/2017 | 14:36:49 | 1,480.0000 | 653 | LSE |
07/06/2017 | 14:36:49 | 1,480.0000 | 165 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 735 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 441 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 368 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 427 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 735 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 454 | LSE |
07/06/2017 | 14:39:52 | 1,480.0000 | 251 | LSE |
07/06/2017 | 14:45:34 | 1,480.0000 | 350 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 220 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 548 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 153 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 141 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 592 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 469 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 31 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 622 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 386 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 300 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 322 | LSE |
07/06/2017 | 14:47:02 | 1,479.0000 | 371 | LSE |
07/06/2017 | 14:49:24 | 1,478.0000 | 447 | LSE |
07/06/2017 | 14:49:24 | 1,478.0000 | 663 | LSE |
07/06/2017 | 14:49:24 | 1,478.0000 | 314 | LSE |
07/06/2017 | 14:50:38 | 1,478.0000 | 150 | LSE |
07/06/2017 | 14:50:38 | 1,478.0000 | 395 | LSE |
07/06/2017 | 14:51:56 | 1,479.0000 | 579 | LSE |
07/06/2017 | 14:51:56 | 1,479.0000 | 518 | LSE |
07/06/2017 | 14:57:44 | 1,479.0000 | 68 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 834 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 375 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 678 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 687 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 500 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 187 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 313 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 687 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 526 | LSE |
07/06/2017 | 14:59:35 | 1,479.0000 | 138 | LSE |
07/06/2017 | 15:00:24 | 1,478.0000 | 533 | LSE |
07/06/2017 | 15:00:24 | 1,478.0000 | 975 | LSE |
07/06/2017 | 15:00:24 | 1,478.0000 | 391 | LSE |
07/06/2017 | 15:03:04 | 1,478.0000 | 410 | LSE |
07/06/2017 | 15:05:44 | 1,478.0000 | 886 | LSE |
07/06/2017 | 15:05:44 | 1,478.0000 | 671 | LSE |
07/06/2017 | 15:05:44 | 1,478.0000 | 53 | LSE |
07/06/2017 | 15:07:02 | 1,478.0000 | 339 | LSE |
07/06/2017 | 15:07:02 | 1,478.0000 | 261 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 228 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 434 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 430 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 107 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 271 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 187 | LSE |
07/06/2017 | 15:07:03 | 1,478.0000 | 213 | LSE |
07/06/2017 | 15:12:44 | 1,478.0000 | 376 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 1,253 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 125 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 1,190 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 346 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 277 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 2,173 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 292 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 103 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 623 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 31 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 11 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 111 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 1,136 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 500 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 821 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 623 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 1,697 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 940 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 103 | LSE |
07/06/2017 | 15:15:24 | 1,479.0000 | 58 | LSE |
07/06/2017 | 15:23:49 | 1,482.0000 | 134 | LSE |
07/06/2017 | 15:24:26 | 1,482.0000 | 475 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 162 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 1,014 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 2 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 398 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 175 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 537 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 1,081 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 712 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 712 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 918 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 422 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 290 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 910 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 712 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 339 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 500 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 212 | LSE |
07/06/2017 | 15:24:31 | 1,482.0000 | 566 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 616 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 616 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 726 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 726 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 3,518 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 930 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 611 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 616 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 329 | LSE |
07/06/2017 | 15:28:07 | 1,481.0000 | 1,277 | LSE |
07/06/2017 | 15:33:26 | 1,482.0000 | 694 | LSE |
07/06/2017 | 15:33:26 | 1,482.0000 | 727 | LSE |
07/06/2017 | 15:33:26 | 1,482.0000 | 570 | LSE |
07/06/2017 | 15:33:26 | 1,482.0000 | 1,289 | LSE |
07/06/2017 | 15:33:26 | 1,482.0000 | 546 | LSE |
07/06/2017 | 15:35:09 | 1,482.0000 | 1,309 | LSE |
07/06/2017 | 15:35:09 | 1,482.0000 | 30 | LSE |
07/06/2017 | 15:58:51 | 1,483.0000 | 2,995 | LSE |
07/06/2017 | 15:58:51 | 1,483.0000 | 5,251 | LSE |
07/06/2017 | 15:58:51 | 1,483.0000 | 871 | LSE |
07/06/2017 | 15:58:51 | 1,483.0000 | 259 | LSE |
07/06/2017 | 15:58:52 | 1,482.0000 | 1,588 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 1,703 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 596 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 400 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 383 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 662 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 1,030 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 731 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 25 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 675 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 731 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 500 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 731 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 22 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 500 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 269 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 450 | LSE |
07/06/2017 | 15:59:00 | 1,482.0000 | 231 | LSE |
07/06/2017 | 16:04:10 | 1,481.0000 | 77 | LSE |
07/06/2017 | 16:07:19 | 1,481.0000 | 346 | LSE |
07/06/2017 | 16:07:19 | 1,481.0000 | 234 | LSE |
07/06/2017 | 16:07:38 | 1,481.0000 | 580 | LSE |
07/06/2017 | 16:07:38 | 1,481.0000 | 5 | LSE |
07/06/2017 | 16:07:38 | 1,481.0000 | 170 | LSE |
07/06/2017 | 16:07:39 | 1,481.0000 | 32 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 222 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 527 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 546 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 671 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 277 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 367 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 307 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 382 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 118 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 720 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 360 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 434 | LSE |
07/06/2017 | 16:07:49 | 1,481.0000 | 665 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 639 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 580 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 376 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 923 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 897 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 639 | LSE |
07/06/2017 | 16:07:49 | 1,480.0000 | 483 | LSE |
07/06/2017 | 16:12:35 | 1,481.0000 | 770 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 376 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 616 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 736 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 764 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 1,280 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 693 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 173 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 716 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 269 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 736 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 764 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 716 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 173 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 855 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 160 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 122 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 616 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 616 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 356 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 380 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 120 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 581 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 145 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 500 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 17 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 6 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 502 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 79 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 736 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 517 | LSE |
07/06/2017 | 16:18:21 | 1,480.0000 | 736 | LSE |
07/06/2017 | 16:20:25 | 1,480.0000 | 1,028 | LSE |
07/06/2017 | 16:20:25 | 1,480.0000 | 3,165 | LSE |
07/06/2017 | 16:20:25 | 1,480.0000 | 119 | LSE |
07/06/2017 | 16:20:25 | 1,480.0000 | 583 | LSE |
07/06/2017 | 16:20:25 | 1,480.0000 | 1,380 | LSE |
07/06/2017 | 16:20:25 | 1,480.0000 | 500 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 421 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 112 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 239 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 359 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 366 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 503 | LSE |
07/06/2017 | 16:25:08 | 1,480.0000 | 2,761 | LSE |
07/06/2017 | 16:26:09 | 1,479.0000 | 654 | LSE |
07/06/2017 | 16:26:09 | 1,479.0000 | 646 | LSE |
07/06/2017 | 16:26:09 | 1,479.0000 | 400 | LSE |
07/06/2017 | 16:26:12 | 1,479.0000 | 20 | LSE |
07/06/2017 | 16:26:12 | 1,479.0000 | 466 | LSE |
07/06/2017 | 16:26:12 | 1,479.0000 | 102 | LSE |
07/06/2017 | 16:26:29 | 1,479.0000 | 593 | LSE |
07/06/2017 | 16:26:29 | 1,479.0000 | 352 | LSE |
07/06/2017 | 16:26:29 | 1,479.0000 | 397 | LSE |
07/06/2017 | 16:26:29 | 1,479.0000 | 488 | LSE |
07/06/2017 | 16:26:29 | 1,479.0000 | 157 | LSE |
07/06/2017 | 16:26:39 | 1,479.0000 | 148 | LSE |
07/06/2017 | 16:26:45 | 1,479.0000 | 157 | LSE |
07/06/2017 | 16:26:55 | 1,479.0000 | 28 | LSE |
07/06/2017 | 16:26:55 | 1,479.0000 | 654 | LSE |
07/06/2017 | 16:28:04 | 1,480.0000 | 718 | LSE |
07/06/2017 | 16:28:04 | 1,480.0000 | 4,539 | LSE |
07/06/2017 | 16:28:04 | 1,480.0000 | 1,113 | LSE |
07/06/2017 | 16:28:04 | 1,480.0000 | 469 | LSE |
07/06/2017 | 16:28:04 | 1,480.0000 | 449 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 695 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 43 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 707 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 779 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 126 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 897 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 2,501 | LSE |
07/06/2017 | 16:28:06 | 1,479.0000 | 500 | LSE |
07/06/2017 | 16:28:20 | 1,479.0000 | 779 | LSE |
07/06/2017 | 16:28:30 | 1,479.0000 | 204 | LSE |
07/06/2017 | 16:28:37 | 1,478.0000 | 541 | LSE |
07/06/2017 | 16:28:37 | 1,478.0000 | 666 | 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