18th Apr 2019 07:00
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 17 April 2019 it purchased for cancellation a total of 313,524 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019.
Average Price Per Share | 1,125.13 pence |
Lowest Price Per Share | 1,116.00 pence |
Highest Price Per Share | 1,128.50 pence |
These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 19 July 2018 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:
Price | Date | Stamp | Quantity | Exchange |
1116.00 | 17/04/2019 | 08:15:43 | 261 | LSE |
1117.00 | 17/04/2019 | 08:15:52 | 37 | LSE |
1119.00 | 17/04/2019 | 08:16:32 | 400 | LSE |
1119.50 | 17/04/2019 | 08:16:34 | 140 | LSE |
1119.50 | 17/04/2019 | 08:16:34 | 400 | LSE |
1119.50 | 17/04/2019 | 08:16:34 | 120 | LSE |
1119.50 | 17/04/2019 | 08:16:34 | 286 | LSE |
1121.00 | 17/04/2019 | 08:17:34 | 149 | LSE |
1122.00 | 17/04/2019 | 08:18:26 | 85 | LSE |
1122.00 | 17/04/2019 | 08:18:26 | 400 | LSE |
1122.00 | 17/04/2019 | 08:18:27 | 400 | LSE |
1122.00 | 17/04/2019 | 08:18:27 | 310 | LSE |
1122.50 | 17/04/2019 | 08:18:50 | 330 | LSE |
1122.50 | 17/04/2019 | 08:18:50 | 400 | LSE |
1122.50 | 17/04/2019 | 08:18:50 | 205 | LSE |
1122.50 | 17/04/2019 | 08:18:51 | 400 | LSE |
1122.50 | 17/04/2019 | 08:18:51 | 390 | LSE |
1124.50 | 17/04/2019 | 08:20:25 | 330 | LSE |
1124.00 | 17/04/2019 | 08:20:50 | 400 | LSE |
1124.00 | 17/04/2019 | 08:20:50 | 410 | LSE |
1124.00 | 17/04/2019 | 08:20:50 | 135 | LSE |
1124.00 | 17/04/2019 | 08:20:50 | 410 | LSE |
1124.00 | 17/04/2019 | 08:20:50 | 290 | LSE |
1124.00 | 17/04/2019 | 08:20:50 | 135 | LSE |
1124.50 | 17/04/2019 | 08:21:30 | 300 | LSE |
1126.00 | 17/04/2019 | 08:22:34 | 428 | LSE |
1126.00 | 17/04/2019 | 08:23:00 | 470 | LSE |
1126.00 | 17/04/2019 | 08:23:00 | 370 | LSE |
1126.50 | 17/04/2019 | 08:23:21 | 470 | LSE |
1126.50 | 17/04/2019 | 08:23:21 | 470 | LSE |
1127.00 | 17/04/2019 | 08:23:49 | 327 | LSE |
1127.00 | 17/04/2019 | 08:24:00 | 194 | LSE |
1127.00 | 17/04/2019 | 08:24:33 | 271 | LSE |
1127.50 | 17/04/2019 | 08:24:40 | 1 | LSE |
1127.50 | 17/04/2019 | 08:24:40 | 40 | LSE |
1128.00 | 17/04/2019 | 08:24:46 | 12 | LSE |
1128.00 | 17/04/2019 | 08:24:46 | 257 | LSE |
1128.00 | 17/04/2019 | 08:24:46 | 75 | LSE |
1128.00 | 17/04/2019 | 08:24:55 | 176 | LSE |
1127.50 | 17/04/2019 | 08:25:10 | 375 | LSE |
1128.00 | 17/04/2019 | 08:25:11 | 375 | LSE |
1128.00 | 17/04/2019 | 08:25:17 | 156 | LSE |
1128.50 | 17/04/2019 | 08:25:46 | 116 | LSE |
1128.50 | 17/04/2019 | 08:25:46 | 220 | LSE |
1127.50 | 17/04/2019 | 08:26:01 | 211 | LSE |
1127.50 | 17/04/2019 | 08:26:01 | 4 | LSE |
1127.50 | 17/04/2019 | 08:26:01 | 13 | LSE |
1127.50 | 17/04/2019 | 08:26:01 | 52 | LSE |
1127.50 | 17/04/2019 | 08:26:36 | 420 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 172 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 1 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 221 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 420 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 144 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 16 | LSE |
1128.00 | 17/04/2019 | 08:26:47 | 304 | LSE |
1128.00 | 17/04/2019 | 08:26:49 | 236 | LSE |
1127.00 | 17/04/2019 | 08:26:50 | 239 | LSE |
1127.00 | 17/04/2019 | 08:26:50 | 149 | LSE |
1126.50 | 17/04/2019 | 08:27:10 | 170 | LSE |
1126.50 | 17/04/2019 | 08:27:10 | 70 | LSE |
1126.50 | 17/04/2019 | 08:27:34 | 192 | LSE |
1126.50 | 17/04/2019 | 08:27:42 | 152 | LSE |
1126.00 | 17/04/2019 | 08:28:27 | 119 | LSE |
1126.00 | 17/04/2019 | 08:28:27 | 414 | LSE |
1126.00 | 17/04/2019 | 08:28:33 | 227 | LSE |
1126.50 | 17/04/2019 | 08:29:28 | 281 | LSE |
1126.50 | 17/04/2019 | 08:29:39 | 124 | LSE |
1126.50 | 17/04/2019 | 08:31:13 | 468 | LSE |
1127.00 | 17/04/2019 | 08:34:11 | 1 | LSE |
1128.50 | 17/04/2019 | 08:36:34 | 44 | LSE |
1128.50 | 17/04/2019 | 08:36:34 | 291 | LSE |
1128.50 | 17/04/2019 | 08:37:02 | 1 | LSE |
1128.00 | 17/04/2019 | 08:37:49 | 242 | LSE |
1127.50 | 17/04/2019 | 08:38:08 | 318 | LSE |
1127.50 | 17/04/2019 | 08:38:08 | 400 | LSE |
1127.50 | 17/04/2019 | 08:38:08 | 359 | LSE |
1128.00 | 17/04/2019 | 08:39:00 | 52 | LSE |
1128.00 | 17/04/2019 | 08:39:01 | 447 | LSE |
1128.00 | 17/04/2019 | 08:39:09 | 243 | LSE |
1127.50 | 17/04/2019 | 08:39:14 | 98 | LSE |
1126.50 | 17/04/2019 | 08:39:51 | 262 | LSE |
1126.50 | 17/04/2019 | 08:40:13 | 1 | LSE |
1126.50 | 17/04/2019 | 08:40:16 | 380 | LSE |
1126.50 | 17/04/2019 | 08:43:30 | 266 | LSE |
1126.50 | 17/04/2019 | 08:43:30 | 272 | LSE |
1126.50 | 17/04/2019 | 08:43:52 | 174 | LSE |
1126.50 | 17/04/2019 | 08:43:52 | 159 | LSE |
1125.50 | 17/04/2019 | 08:43:54 | 317 | LSE |
1125.50 | 17/04/2019 | 08:43:54 | 300 | LSE |
1125.50 | 17/04/2019 | 08:43:54 | 400 | LSE |
1125.50 | 17/04/2019 | 08:43:54 | 300 | LSE |
1125.00 | 17/04/2019 | 08:44:04 | 265 | LSE |
1124.50 | 17/04/2019 | 08:44:24 | 390 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 500 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 400 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 252 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 261 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 280 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 390 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 44 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 356 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 145 | LSE |
1125.00 | 17/04/2019 | 08:44:24 | 277 | LSE |
1125.50 | 17/04/2019 | 08:45:10 | 336 | LSE |
1125.50 | 17/04/2019 | 08:45:10 | 431 | LSE |
1126.50 | 17/04/2019 | 08:46:01 | 123 | LSE |
1128.00 | 17/04/2019 | 08:48:05 | 200 | LSE |
1128.00 | 17/04/2019 | 08:48:05 | 260 | LSE |
1127.50 | 17/04/2019 | 08:48:45 | 9 | LSE |
1127.50 | 17/04/2019 | 08:48:45 | 290 | LSE |
1127.00 | 17/04/2019 | 08:48:46 | 388 | LSE |
1127.00 | 17/04/2019 | 08:48:49 | 400 | LSE |
1127.00 | 17/04/2019 | 08:48:54 | 392 | LSE |
1127.00 | 17/04/2019 | 08:49:40 | 148 | LSE |
1126.50 | 17/04/2019 | 08:49:45 | 155 | LSE |
1126.50 | 17/04/2019 | 08:50:07 | 30 | LSE |
1127.00 | 17/04/2019 | 08:50:56 | 421 | LSE |
1127.00 | 17/04/2019 | 08:50:56 | 26 | LSE |
1126.00 | 17/04/2019 | 08:51:30 | 338 | LSE |
1125.50 | 17/04/2019 | 08:51:41 | 47 | LSE |
1125.50 | 17/04/2019 | 08:51:42 | 181 | LSE |
1125.50 | 17/04/2019 | 08:52:15 | 31 | LSE |
1126.00 | 17/04/2019 | 08:52:15 | 290 | LSE |
1125.50 | 17/04/2019 | 08:52:15 | 13 | LSE |
1125.00 | 17/04/2019 | 08:52:24 | 400 | LSE |
1125.00 | 17/04/2019 | 08:52:25 | 1 | LSE |
1125.00 | 17/04/2019 | 08:52:25 | 312 | LSE |
1124.50 | 17/04/2019 | 08:52:51 | 46 | LSE |
1125.00 | 17/04/2019 | 08:52:51 | 400 | LSE |
1124.50 | 17/04/2019 | 08:53:04 | 127 | LSE |
1125.00 | 17/04/2019 | 08:53:50 | 1 | LSE |
1125.50 | 17/04/2019 | 08:53:52 | 19 | LSE |
1125.50 | 17/04/2019 | 08:53:52 | 211 | LSE |
1126.50 | 17/04/2019 | 08:55:45 | 274 | LSE |
1126.50 | 17/04/2019 | 08:55:53 | 356 | LSE |
1127.00 | 17/04/2019 | 08:58:38 | 142 | LSE |
1126.50 | 17/04/2019 | 08:58:40 | 222 | LSE |
1126.50 | 17/04/2019 | 09:00:34 | 146 | LSE |
1126.50 | 17/04/2019 | 09:00:34 | 144 | LSE |
1128.00 | 17/04/2019 | 09:01:04 | 679 | LSE |
1128.00 | 17/04/2019 | 09:01:04 | 419 | LSE |
1128.00 | 17/04/2019 | 09:01:04 | 11 | LSE |
1128.00 | 17/04/2019 | 09:01:04 | 177 | LSE |
1127.50 | 17/04/2019 | 09:01:48 | 400 | LSE |
1127.50 | 17/04/2019 | 09:01:48 | 100 | LSE |
1127.00 | 17/04/2019 | 09:02:05 | 47 | LSE |
1127.00 | 17/04/2019 | 09:02:05 | 300 | LSE |
1127.00 | 17/04/2019 | 09:02:05 | 184 | LSE |
1127.00 | 17/04/2019 | 09:02:05 | 62 | LSE |
1127.50 | 17/04/2019 | 09:03:03 | 290 | LSE |
1127.50 | 17/04/2019 | 09:03:03 | 157 | LSE |
1127.50 | 17/04/2019 | 09:03:03 | 127 | LSE |
1126.00 | 17/04/2019 | 09:03:37 | 58 | LSE |
1126.00 | 17/04/2019 | 09:03:44 | 24 | LSE |
1126.50 | 17/04/2019 | 09:04:11 | 330 | LSE |
1126.00 | 17/04/2019 | 09:05:42 | 164 | LSE |
1126.00 | 17/04/2019 | 09:06:29 | 180 | LSE |
1125.50 | 17/04/2019 | 09:06:42 | 114 | LSE |
1125.50 | 17/04/2019 | 09:06:56 | 220 | LSE |
1125.50 | 17/04/2019 | 09:07:20 | 215 | LSE |
1125.00 | 17/04/2019 | 09:08:41 | 130 | LSE |
1126.50 | 17/04/2019 | 09:11:52 | 151 | LSE |
1127.00 | 17/04/2019 | 09:13:12 | 400 | LSE |
1127.00 | 17/04/2019 | 09:13:12 | 363 | LSE |
1127.00 | 17/04/2019 | 09:13:12 | 413 | LSE |
1127.00 | 17/04/2019 | 09:13:12 | 449 | LSE |
1127.00 | 17/04/2019 | 09:13:12 | 370 | LSE |
1127.00 | 17/04/2019 | 09:13:12 | 322 | LSE |
1126.50 | 17/04/2019 | 09:13:34 | 282 | LSE |
1126.50 | 17/04/2019 | 09:14:03 | 275 | LSE |
1126.50 | 17/04/2019 | 09:14:03 | 370 | LSE |
1126.50 | 17/04/2019 | 09:14:03 | 270 | LSE |
1126.50 | 17/04/2019 | 09:14:03 | 391 | LSE |
1126.50 | 17/04/2019 | 09:14:03 | 370 | LSE |
1126.50 | 17/04/2019 | 09:14:03 | 340 | LSE |
1126.50 | 17/04/2019 | 09:14:04 | 370 | LSE |
1126.50 | 17/04/2019 | 09:14:07 | 400 | LSE |
1126.50 | 17/04/2019 | 09:14:07 | 376 | LSE |
1126.50 | 17/04/2019 | 09:14:07 | 320 | LSE |
1126.50 | 17/04/2019 | 09:14:07 | 370 | LSE |
1127.00 | 17/04/2019 | 09:15:55 | 179 | LSE |
1127.00 | 17/04/2019 | 09:16:20 | 119 | LSE |
1127.00 | 17/04/2019 | 09:16:20 | 43 | LSE |
1126.50 | 17/04/2019 | 09:16:31 | 54 | LSE |
1126.50 | 17/04/2019 | 09:16:31 | 704 | LSE |
1126.50 | 17/04/2019 | 09:18:00 | 166 | LSE |
1126.50 | 17/04/2019 | 09:18:00 | 280 | LSE |
1126.50 | 17/04/2019 | 09:18:00 | 152 | LSE |
1126.50 | 17/04/2019 | 09:18:00 | 186 | LSE |
1126.00 | 17/04/2019 | 09:22:13 | 285 | LSE |
1126.00 | 17/04/2019 | 09:22:13 | 827 | LSE |
1125.50 | 17/04/2019 | 09:22:14 | 152 | LSE |
1125.00 | 17/04/2019 | 09:22:19 | 215 | LSE |
1124.50 | 17/04/2019 | 09:22:52 | 165 | LSE |
1124.00 | 17/04/2019 | 09:23:27 | 204 | LSE |
1124.00 | 17/04/2019 | 09:23:32 | 366 | LSE |
1123.50 | 17/04/2019 | 09:25:09 | 277 | LSE |
1123.00 | 17/04/2019 | 09:25:28 | 265 | LSE |
1123.00 | 17/04/2019 | 09:28:49 | 305 | LSE |
1123.00 | 17/04/2019 | 09:29:01 | 400 | LSE |
1123.00 | 17/04/2019 | 09:29:01 | 227 | LSE |
1123.50 | 17/04/2019 | 09:30:06 | 400 | LSE |
1123.50 | 17/04/2019 | 09:30:06 | 229 | LSE |
1123.00 | 17/04/2019 | 09:30:20 | 74 | LSE |
1123.00 | 17/04/2019 | 09:32:27 | 26 | LSE |
1123.00 | 17/04/2019 | 09:33:34 | 14 | LSE |
1123.00 | 17/04/2019 | 09:34:41 | 6 | LSE |
1123.00 | 17/04/2019 | 09:35:07 | 222 | LSE |
1123.50 | 17/04/2019 | 09:37:17 | 1,862 | LSE |
1123.50 | 17/04/2019 | 09:38:08 | 266 | LSE |
1123.50 | 17/04/2019 | 09:39:54 | 170 | LSE |
1123.00 | 17/04/2019 | 09:41:05 | 228 | LSE |
1122.00 | 17/04/2019 | 09:42:54 | 291 | LSE |
1121.50 | 17/04/2019 | 09:43:10 | 282 | LSE |
1122.00 | 17/04/2019 | 09:44:44 | 400 | LSE |
1122.00 | 17/04/2019 | 09:44:44 | 300 | LSE |
1122.50 | 17/04/2019 | 09:48:46 | 550 | LSE |
1122.50 | 17/04/2019 | 09:48:46 | 400 | LSE |
1124.00 | 17/04/2019 | 09:49:50 | 400 | LSE |
1124.50 | 17/04/2019 | 09:49:51 | 96 | LSE |
1124.50 | 17/04/2019 | 09:49:51 | 464 | LSE |
1124.50 | 17/04/2019 | 09:49:51 | 400 | LSE |
1124.50 | 17/04/2019 | 09:49:51 | 250 | LSE |
1124.50 | 17/04/2019 | 09:49:51 | 357 | LSE |
1124.50 | 17/04/2019 | 09:49:51 | 394 | LSE |
1124.50 | 17/04/2019 | 09:50:28 | 175 | LSE |
1124.50 | 17/04/2019 | 09:50:28 | 50 | LSE |
1124.50 | 17/04/2019 | 09:52:09 | 61 | LSE |
1124.50 | 17/04/2019 | 09:52:09 | 101 | LSE |
1124.00 | 17/04/2019 | 09:53:24 | 267 | LSE |
1124.50 | 17/04/2019 | 09:55:30 | 172 | LSE |
1124.50 | 17/04/2019 | 09:55:30 | 300 | LSE |
1124.00 | 17/04/2019 | 09:56:51 | 48 | LSE |
1124.50 | 17/04/2019 | 09:56:58 | 238 | LSE |
1123.00 | 17/04/2019 | 10:00:43 | 19 | LSE |
1123.00 | 17/04/2019 | 10:00:43 | 145 | LSE |
1123.50 | 17/04/2019 | 10:02:34 | 400 | LSE |
1123.50 | 17/04/2019 | 10:02:34 | 215 | LSE |
1123.00 | 17/04/2019 | 10:02:50 | 100 | LSE |
1123.50 | 17/04/2019 | 10:02:50 | 22 | LSE |
1123.50 | 17/04/2019 | 10:02:50 | 146 | LSE |
1124.50 | 17/04/2019 | 10:05:10 | 536 | LSE |
1124.50 | 17/04/2019 | 10:05:10 | 819 | LSE |
1124.50 | 17/04/2019 | 10:05:44 | 400 | LSE |
1124.50 | 17/04/2019 | 10:06:17 | 395 | LSE |
1124.50 | 17/04/2019 | 10:06:20 | 150 | LSE |
1124.00 | 17/04/2019 | 10:07:44 | 229 | LSE |
1124.00 | 17/04/2019 | 10:07:44 | 228 | LSE |
1123.00 | 17/04/2019 | 10:09:48 | 200 | LSE |
1123.00 | 17/04/2019 | 10:09:48 | 257 | LSE |
1122.50 | 17/04/2019 | 10:12:08 | 295 | LSE |
1122.00 | 17/04/2019 | 10:12:11 | 265 | LSE |
1122.00 | 17/04/2019 | 10:12:11 | 180 | LSE |
1122.00 | 17/04/2019 | 10:14:30 | 144 | LSE |
1122.00 | 17/04/2019 | 10:14:32 | 373 | LSE |
1123.00 | 17/04/2019 | 10:16:27 | 400 | LSE |
1123.00 | 17/04/2019 | 10:16:27 | 269 | LSE |
1123.00 | 17/04/2019 | 10:16:27 | 330 | LSE |
1123.00 | 17/04/2019 | 10:16:33 | 400 | LSE |
1122.00 | 17/04/2019 | 10:16:40 | 277 | LSE |
1122.50 | 17/04/2019 | 10:17:29 | 370 | LSE |
1123.00 | 17/04/2019 | 10:18:17 | 302 | LSE |
1123.50 | 17/04/2019 | 10:20:25 | 367 | LSE |
1123.50 | 17/04/2019 | 10:20:25 | 66 | LSE |
1123.50 | 17/04/2019 | 10:20:35 | 146 | LSE |
1123.00 | 17/04/2019 | 10:21:15 | 249 | LSE |
1123.00 | 17/04/2019 | 10:21:15 | 78 | LSE |
1124.00 | 17/04/2019 | 10:25:50 | 311 | LSE |
1124.00 | 17/04/2019 | 10:26:27 | 175 | LSE |
1124.00 | 17/04/2019 | 10:28:16 | 152 | LSE |
1124.00 | 17/04/2019 | 10:28:22 | 400 | LSE |
1124.00 | 17/04/2019 | 10:28:22 | 13 | LSE |
1124.00 | 17/04/2019 | 10:28:22 | 300 | LSE |
1124.00 | 17/04/2019 | 10:29:57 | 186 | LSE |
1124.00 | 17/04/2019 | 10:30:15 | 258 | LSE |
1124.00 | 17/04/2019 | 10:30:39 | 34 | LSE |
1125.00 | 17/04/2019 | 10:31:13 | 490 | LSE |
1125.00 | 17/04/2019 | 10:31:13 | 553 | LSE |
1125.00 | 17/04/2019 | 10:31:13 | 600 | LSE |
1125.00 | 17/04/2019 | 10:31:20 | 234 | LSE |
1126.00 | 17/04/2019 | 10:33:54 | 309 | LSE |
1126.00 | 17/04/2019 | 10:33:54 | 330 | LSE |
1126.00 | 17/04/2019 | 10:33:54 | 275 | LSE |
1125.50 | 17/04/2019 | 10:41:33 | 311 | LSE |
1125.50 | 17/04/2019 | 10:41:33 | 330 | LSE |
1125.50 | 17/04/2019 | 10:41:33 | 61 | LSE |
1125.50 | 17/04/2019 | 10:43:43 | 40 | LSE |
1125.50 | 17/04/2019 | 10:43:43 | 265 | LSE |
1125.00 | 17/04/2019 | 10:44:02 | 330 | LSE |
1125.50 | 17/04/2019 | 10:44:14 | 254 | LSE |
1125.50 | 17/04/2019 | 10:47:16 | 253 | LSE |
1125.50 | 17/04/2019 | 10:49:32 | 115 | LSE |
1125.50 | 17/04/2019 | 10:49:32 | 100 | LSE |
1125.50 | 17/04/2019 | 10:49:33 | 225 | LSE |
1124.50 | 17/04/2019 | 10:53:01 | 152 | LSE |
1124.00 | 17/04/2019 | 10:53:25 | 97 | LSE |
1124.00 | 17/04/2019 | 10:53:25 | 217 | LSE |
1124.50 | 17/04/2019 | 11:00:47 | 252 | LSE |
1124.50 | 17/04/2019 | 11:00:47 | 38 | LSE |
1124.50 | 17/04/2019 | 11:02:15 | 308 | LSE |
1124.50 | 17/04/2019 | 11:02:15 | 308 | LSE |
1125.00 | 17/04/2019 | 11:06:07 | 298 | LSE |
1125.00 | 17/04/2019 | 11:06:14 | 300 | LSE |
1125.00 | 17/04/2019 | 11:06:14 | 207 | LSE |
1127.00 | 17/04/2019 | 11:09:20 | 279 | LSE |
1127.00 | 17/04/2019 | 11:09:20 | 376 | LSE |
1127.00 | 17/04/2019 | 11:13:27 | 212 | LSE |
1127.00 | 17/04/2019 | 11:14:11 | 350 | LSE |
1127.00 | 17/04/2019 | 11:14:48 | 179 | LSE |
1127.00 | 17/04/2019 | 11:14:48 | 71 | LSE |
1127.00 | 17/04/2019 | 11:14:48 | 400 | LSE |
1127.00 | 17/04/2019 | 11:14:48 | 234 | LSE |
1127.00 | 17/04/2019 | 11:16:34 | 412 | LSE |
1127.00 | 17/04/2019 | 11:17:33 | 203 | LSE |
1126.50 | 17/04/2019 | 11:17:56 | 321 | LSE |
1126.50 | 17/04/2019 | 11:17:56 | 279 | LSE |
1126.50 | 17/04/2019 | 11:22:11 | 400 | LSE |
1126.50 | 17/04/2019 | 11:22:11 | 99 | LSE |
1126.00 | 17/04/2019 | 11:22:50 | 296 | LSE |
1126.00 | 17/04/2019 | 11:22:50 | 480 | LSE |
1126.00 | 17/04/2019 | 11:22:50 | 100 | LSE |
1125.50 | 17/04/2019 | 11:24:47 | 400 | LSE |
1125.50 | 17/04/2019 | 11:24:47 | 79 | LSE |
1126.00 | 17/04/2019 | 11:27:16 | 360 | LSE |
1126.00 | 17/04/2019 | 11:27:16 | 94 | LSE |
1126.00 | 17/04/2019 | 11:30:15 | 280 | LSE |
1127.50 | 17/04/2019 | 11:37:14 | 317 | LSE |
1127.50 | 17/04/2019 | 11:37:14 | 170 | LSE |
1128.00 | 17/04/2019 | 11:38:51 | 209 | LSE |
1128.00 | 17/04/2019 | 11:38:51 | 234 | LSE |
1128.00 | 17/04/2019 | 11:40:55 | 14 | LSE |
1128.00 | 17/04/2019 | 11:40:55 | 216 | LSE |
1128.00 | 17/04/2019 | 11:42:16 | 183 | LSE |
1127.50 | 17/04/2019 | 11:42:24 | 210 | LSE |
1127.50 | 17/04/2019 | 11:42:24 | 400 | LSE |
1127.50 | 17/04/2019 | 11:42:24 | 400 | LSE |
1127.50 | 17/04/2019 | 11:42:25 | 81 | LSE |
1127.50 | 17/04/2019 | 11:42:25 | 52 | LSE |
1127.50 | 17/04/2019 | 11:42:25 | 400 | LSE |
1127.50 | 17/04/2019 | 11:42:25 | 250 | LSE |
1127.50 | 17/04/2019 | 11:42:25 | 151 | LSE |
1128.00 | 17/04/2019 | 11:47:37 | 200 | LSE |
1128.00 | 17/04/2019 | 11:47:38 | 290 | LSE |
1128.00 | 17/04/2019 | 11:47:38 | 380 | LSE |
1128.00 | 17/04/2019 | 11:47:38 | 192 | LSE |
1127.50 | 17/04/2019 | 11:47:43 | 317 | LSE |
1127.50 | 17/04/2019 | 11:47:59 | 264 | LSE |
1127.00 | 17/04/2019 | 11:49:02 | 118 | LSE |
1127.00 | 17/04/2019 | 11:49:02 | 217 | LSE |
1127.00 | 17/04/2019 | 11:49:02 | 250 | LSE |
1127.00 | 17/04/2019 | 11:49:02 | 300 | LSE |
1127.00 | 17/04/2019 | 11:49:02 | 400 | LSE |
1127.00 | 17/04/2019 | 11:49:03 | 250 | LSE |
1127.00 | 17/04/2019 | 11:49:03 | 108 | LSE |
1126.00 | 17/04/2019 | 11:50:25 | 317 | LSE |
1125.50 | 17/04/2019 | 11:51:43 | 20 | LSE |
1125.50 | 17/04/2019 | 11:55:04 | 46 | LSE |
1125.50 | 17/04/2019 | 11:56:01 | 29 | LSE |
1125.50 | 17/04/2019 | 11:56:01 | 275 | LSE |
1125.50 | 17/04/2019 | 11:56:26 | 111 | LSE |
1125.50 | 17/04/2019 | 11:56:55 | 240 | LSE |
1125.50 | 17/04/2019 | 11:57:51 | 53 | LSE |
1125.50 | 17/04/2019 | 11:58:06 | 66 | LSE |
1125.50 | 17/04/2019 | 11:58:06 | 225 | LSE |
1125.50 | 17/04/2019 | 11:58:06 | 400 | LSE |
1125.50 | 17/04/2019 | 11:58:06 | 89 | LSE |
1125.50 | 17/04/2019 | 11:58:06 | 74 | LSE |
1125.50 | 17/04/2019 | 11:58:09 | 167 | LSE |
1125.50 | 17/04/2019 | 12:02:20 | 261 | LSE |
1125.50 | 17/04/2019 | 12:02:20 | 400 | LSE |
1125.50 | 17/04/2019 | 12:02:21 | 261 | LSE |
1125.50 | 17/04/2019 | 12:02:22 | 261 | LSE |
1125.00 | 17/04/2019 | 12:02:28 | 320 | LSE |
1125.00 | 17/04/2019 | 12:02:28 | 200 | LSE |
1125.00 | 17/04/2019 | 12:02:32 | 332 | LSE |
1126.00 | 17/04/2019 | 12:04:39 | 400 | LSE |
1126.00 | 17/04/2019 | 12:04:39 | 400 | LSE |
1126.00 | 17/04/2019 | 12:04:39 | 26 | LSE |
1126.50 | 17/04/2019 | 12:04:59 | 400 | LSE |
1126.50 | 17/04/2019 | 12:04:59 | 400 | LSE |
1126.50 | 17/04/2019 | 12:05:00 | 400 | LSE |
1127.00 | 17/04/2019 | 12:05:01 | 270 | LSE |
1127.00 | 17/04/2019 | 12:05:01 | 182 | LSE |
1126.00 | 17/04/2019 | 12:05:16 | 346 | LSE |
1126.00 | 17/04/2019 | 12:05:16 | 521 | LSE |
1125.00 | 17/04/2019 | 12:10:17 | 159 | LSE |
1125.50 | 17/04/2019 | 12:11:50 | 204 | LSE |
1125.50 | 17/04/2019 | 12:12:11 | 450 | LSE |
1125.50 | 17/04/2019 | 12:12:11 | 400 | LSE |
1125.50 | 17/04/2019 | 12:14:10 | 400 | LSE |
1125.00 | 17/04/2019 | 12:14:25 | 237 | LSE |
1125.00 | 17/04/2019 | 12:14:25 | 77 | LSE |
1125.00 | 17/04/2019 | 12:14:25 | 310 | LSE |
1125.00 | 17/04/2019 | 12:14:25 | 464 | LSE |
1125.00 | 17/04/2019 | 12:14:25 | 250 | LSE |
1125.00 | 17/04/2019 | 12:14:25 | 27 | LSE |
1125.00 | 17/04/2019 | 12:14:40 | 202 | LSE |
1125.00 | 17/04/2019 | 12:16:06 | 45 | LSE |
1125.00 | 17/04/2019 | 12:16:30 | 97 | LSE |
1125.00 | 17/04/2019 | 12:16:30 | 230 | LSE |
1125.00 | 17/04/2019 | 12:16:31 | 250 | LSE |
1124.50 | 17/04/2019 | 12:17:19 | 223 | LSE |
1124.00 | 17/04/2019 | 12:20:58 | 254 | LSE |
1124.00 | 17/04/2019 | 12:20:58 | 99 | LSE |
1124.00 | 17/04/2019 | 12:21:29 | 314 | LSE |
1124.00 | 17/04/2019 | 12:21:56 | 169 | LSE |
1124.00 | 17/04/2019 | 12:21:56 | 260 | LSE |
1124.00 | 17/04/2019 | 12:23:06 | 343 | LSE |
1124.00 | 17/04/2019 | 12:23:39 | 276 | LSE |
1124.00 | 17/04/2019 | 12:23:39 | 64 | LSE |
1124.00 | 17/04/2019 | 12:24:09 | 3 | LSE |
1124.00 | 17/04/2019 | 12:24:09 | 400 | LSE |
1124.00 | 17/04/2019 | 12:24:09 | 490 | LSE |
1124.00 | 17/04/2019 | 12:24:09 | 250 | LSE |
1124.00 | 17/04/2019 | 12:24:09 | 490 | LSE |
1124.00 | 17/04/2019 | 12:24:09 | 138 | LSE |
1123.50 | 17/04/2019 | 12:37:06 | 356 | LSE |
1123.50 | 17/04/2019 | 12:37:06 | 400 | LSE |
1123.50 | 17/04/2019 | 12:37:06 | 218 | LSE |
1123.50 | 17/04/2019 | 12:37:06 | 92 | LSE |
1123.50 | 17/04/2019 | 12:37:06 | 320 | LSE |
1123.50 | 17/04/2019 | 12:37:06 | 34 | LSE |
1123.00 | 17/04/2019 | 12:37:06 | 385 | LSE |
1124.00 | 17/04/2019 | 12:40:13 | 400 | LSE |
1124.00 | 17/04/2019 | 12:40:13 | 351 | LSE |
1124.00 | 17/04/2019 | 12:40:17 | 165 | LSE |
1124.00 | 17/04/2019 | 12:40:33 | 400 | LSE |
1124.00 | 17/04/2019 | 12:40:33 | 120 | LSE |
1123.50 | 17/04/2019 | 12:45:52 | 80 | LSE |
1123.50 | 17/04/2019 | 12:45:52 | 326 | LSE |
1123.00 | 17/04/2019 | 12:45:52 | 900 | LSE |
1123.00 | 17/04/2019 | 12:45:52 | 250 | LSE |
1123.00 | 17/04/2019 | 12:45:52 | 266 | LSE |
1123.50 | 17/04/2019 | 12:45:52 | 1,705 | LSE |
1123.00 | 17/04/2019 | 12:47:03 | 348 | LSE |
1123.00 | 17/04/2019 | 12:48:38 | 350 | LSE |
1123.00 | 17/04/2019 | 12:50:08 | 99 | LSE |
1124.25 | 17/04/2019 | 12:54:23 | 2,453 | LSE |
1124.00 | 17/04/2019 | 12:55:06 | 301 | LSE |
1124.00 | 17/04/2019 | 12:55:06 | 400 | LSE |
1124.00 | 17/04/2019 | 12:55:07 | 300 | LSE |
1124.00 | 17/04/2019 | 12:55:07 | 400 | LSE |
1124.00 | 17/04/2019 | 12:55:07 | 350 | LSE |
1124.00 | 17/04/2019 | 12:55:10 | 400 | LSE |
1124.00 | 17/04/2019 | 12:55:26 | 390 | LSE |
1124.00 | 17/04/2019 | 12:57:13 | 400 | LSE |
1124.00 | 17/04/2019 | 12:57:13 | 266 | LSE |
1124.00 | 17/04/2019 | 12:57:44 | 400 | LSE |
1124.00 | 17/04/2019 | 12:57:44 | 261 | LSE |
1124.00 | 17/04/2019 | 12:57:44 | 300 | LSE |
1124.00 | 17/04/2019 | 12:59:51 | 140 | LSE |
1124.00 | 17/04/2019 | 12:59:51 | 563 | LSE |
1124.00 | 17/04/2019 | 12:59:51 | 250 | LSE |
1124.00 | 17/04/2019 | 12:59:51 | 76 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 379 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 273 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 340 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 400 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 515 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 250 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 50 | LSE |
1123.50 | 17/04/2019 | 13:00:32 | 203 | LSE |
1123.50 | 17/04/2019 | 13:03:12 | 323 | LSE |
1123.50 | 17/04/2019 | 13:04:14 | 129 | LSE |
1123.50 | 17/04/2019 | 13:04:51 | 296 | LSE |
1123.00 | 17/04/2019 | 13:09:29 | 337 | LSE |
1123.00 | 17/04/2019 | 13:11:06 | 436 | LSE |
1123.00 | 17/04/2019 | 13:12:42 | 15 | LSE |
1123.00 | 17/04/2019 | 13:12:42 | 402 | LSE |
1123.50 | 17/04/2019 | 13:12:49 | 400 | LSE |
1123.50 | 17/04/2019 | 13:12:49 | 346 | LSE |
1123.50 | 17/04/2019 | 13:12:51 | 400 | LSE |
1123.50 | 17/04/2019 | 13:12:51 | 353 | LSE |
1123.50 | 17/04/2019 | 13:12:51 | 340 | LSE |
1123.50 | 17/04/2019 | 13:12:51 | 344 | LSE |
1124.00 | 17/04/2019 | 13:17:09 | 400 | LSE |
1124.00 | 17/04/2019 | 13:17:36 | 171 | LSE |
1123.50 | 17/04/2019 | 13:22:23 | 173 | LSE |
1123.50 | 17/04/2019 | 13:27:31 | 254 | LSE |
1123.50 | 17/04/2019 | 13:27:31 | 400 | LSE |
1123.50 | 17/04/2019 | 13:27:31 | 183 | LSE |
1123.50 | 17/04/2019 | 13:30:24 | 86 | LSE |
1123.50 | 17/04/2019 | 13:30:24 | 400 | LSE |
1123.50 | 17/04/2019 | 13:30:24 | 310 | LSE |
1123.50 | 17/04/2019 | 13:30:24 | 302 | LSE |
1123.50 | 17/04/2019 | 13:30:24 | 155 | LSE |
1123.50 | 17/04/2019 | 13:31:47 | 162 | LSE |
1123.00 | 17/04/2019 | 13:33:37 | 87 | LSE |
1123.00 | 17/04/2019 | 13:33:37 | 250 | LSE |
1123.00 | 17/04/2019 | 13:33:37 | 400 | LSE |
1123.00 | 17/04/2019 | 13:33:38 | 4 | LSE |
1123.00 | 17/04/2019 | 13:33:38 | 279 | LSE |
1123.00 | 17/04/2019 | 13:34:04 | 299 | LSE |
1122.50 | 17/04/2019 | 13:39:21 | 204 | LSE |
1122.50 | 17/04/2019 | 13:39:21 | 400 | LSE |
1122.50 | 17/04/2019 | 13:39:21 | 6 | LSE |
1122.50 | 17/04/2019 | 13:40:03 | 364 | LSE |
1122.50 | 17/04/2019 | 13:41:03 | 400 | LSE |
1122.50 | 17/04/2019 | 13:41:03 | 146 | LSE |
1122.00 | 17/04/2019 | 13:41:57 | 371 | LSE |
1121.50 | 17/04/2019 | 13:43:54 | 22 | LSE |
1122.00 | 17/04/2019 | 13:44:59 | 478 | LSE |
1122.00 | 17/04/2019 | 13:44:59 | 250 | LSE |
1122.00 | 17/04/2019 | 13:44:59 | 310 | LSE |
1122.00 | 17/04/2019 | 13:45:00 | 280 | LSE |
1121.50 | 17/04/2019 | 13:46:44 | 260 | LSE |
1121.50 | 17/04/2019 | 13:53:13 | 215 | LSE |
1121.50 | 17/04/2019 | 13:53:13 | 128 | LSE |
1121.50 | 17/04/2019 | 13:53:13 | 53 | LSE |
1121.50 | 17/04/2019 | 13:53:25 | 36 | LSE |
1121.50 | 17/04/2019 | 13:53:25 | 1 | LSE |
1122.50 | 17/04/2019 | 13:56:57 | 489 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 330 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 340 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 400 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 341 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 855 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 451 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 400 | LSE |
1123.00 | 17/04/2019 | 14:01:30 | 174 | LSE |
1123.50 | 17/04/2019 | 14:02:01 | 156 | LSE |
1124.00 | 17/04/2019 | 14:02:11 | 250 | LSE |
1124.00 | 17/04/2019 | 14:02:11 | 14 | LSE |
1124.00 | 17/04/2019 | 14:02:13 | 159 | LSE |
1123.50 | 17/04/2019 | 14:02:35 | 407 | LSE |
1123.50 | 17/04/2019 | 14:02:35 | 270 | LSE |
1123.50 | 17/04/2019 | 14:02:35 | 447 | LSE |
1123.50 | 17/04/2019 | 14:02:59 | 290 | LSE |
1123.00 | 17/04/2019 | 14:03:26 | 330 | LSE |
1123.00 | 17/04/2019 | 14:03:26 | 166 | LSE |
1122.50 | 17/04/2019 | 14:06:25 | 400 | LSE |
1122.50 | 17/04/2019 | 14:06:29 | 162 | LSE |
1123.00 | 17/04/2019 | 14:07:04 | 356 | LSE |
1123.00 | 17/04/2019 | 14:07:35 | 397 | LSE |
1123.00 | 17/04/2019 | 14:08:03 | 340 | LSE |
1123.00 | 17/04/2019 | 14:09:09 | 400 | LSE |
1123.00 | 17/04/2019 | 14:09:09 | 309 | LSE |
1123.00 | 17/04/2019 | 14:09:09 | 400 | LSE |
1123.00 | 17/04/2019 | 14:09:10 | 309 | LSE |
1123.00 | 17/04/2019 | 14:09:11 | 309 | LSE |
1122.50 | 17/04/2019 | 14:13:15 | 386 | LSE |
1122.50 | 17/04/2019 | 14:13:54 | 1 | LSE |
1122.50 | 17/04/2019 | 14:13:54 | 400 | LSE |
1122.50 | 17/04/2019 | 14:13:54 | 256 | LSE |
1122.50 | 17/04/2019 | 14:13:54 | 306 | LSE |
1122.50 | 17/04/2019 | 14:13:54 | 350 | LSE |
1122.50 | 17/04/2019 | 14:13:54 | 61 | LSE |
1123.00 | 17/04/2019 | 14:18:42 | 152 | LSE |
1123.00 | 17/04/2019 | 14:20:50 | 140 | LSE |
1124.00 | 17/04/2019 | 14:24:06 | 374 | LSE |
1123.50 | 17/04/2019 | 14:28:58 | 228 | LSE |
1123.50 | 17/04/2019 | 14:28:58 | 132 | LSE |
1123.50 | 17/04/2019 | 14:28:58 | 330 | LSE |
1123.50 | 17/04/2019 | 14:28:58 | 300 | LSE |
1123.50 | 17/04/2019 | 14:28:58 | 26 | LSE |
1123.50 | 17/04/2019 | 14:29:03 | 154 | LSE |
1124.00 | 17/04/2019 | 14:30:43 | 400 | LSE |
1124.00 | 17/04/2019 | 14:30:44 | 199 | LSE |
1123.50 | 17/04/2019 | 14:31:25 | 311 | LSE |
1123.50 | 17/04/2019 | 14:31:25 | 110 | LSE |
1123.50 | 17/04/2019 | 14:31:27 | 757 | LSE |
1124.00 | 17/04/2019 | 14:33:13 | 400 | LSE |
1124.00 | 17/04/2019 | 14:33:35 | 293 | LSE |
1124.00 | 17/04/2019 | 14:34:10 | 283 | LSE |
1124.00 | 17/04/2019 | 14:35:54 | 223 | LSE |
1124.00 | 17/04/2019 | 14:35:55 | 15 | LSE |
1124.00 | 17/04/2019 | 14:36:30 | 184 | LSE |
1124.50 | 17/04/2019 | 14:38:42 | 400 | LSE |
1124.50 | 17/04/2019 | 14:38:42 | 330 | LSE |
1124.50 | 17/04/2019 | 14:38:42 | 411 | LSE |
1124.00 | 17/04/2019 | 14:42:17 | 283 | LSE |
1124.00 | 17/04/2019 | 14:42:17 | 710 | LSE |
1124.00 | 17/04/2019 | 14:42:17 | 504 | LSE |
1124.50 | 17/04/2019 | 14:44:23 | 60 | LSE |
1124.50 | 17/04/2019 | 14:44:23 | 88 | LSE |
1124.50 | 17/04/2019 | 14:44:23 | 174 | LSE |
1124.00 | 17/04/2019 | 14:44:35 | 376 | LSE |
1124.00 | 17/04/2019 | 14:44:35 | 330 | LSE |
1124.00 | 17/04/2019 | 14:44:35 | 387 | LSE |
1124.00 | 17/04/2019 | 14:44:35 | 29 | LSE |
1124.00 | 17/04/2019 | 14:45:42 | 168 | LSE |
1124.00 | 17/04/2019 | 14:49:24 | 276 | LSE |
1124.00 | 17/04/2019 | 14:49:51 | 192 | LSE |
1124.00 | 17/04/2019 | 14:49:51 | 525 | LSE |
1124.00 | 17/04/2019 | 14:50:05 | 809 | LSE |
1125.00 | 17/04/2019 | 14:51:24 | 1,557 | LSE |
1125.00 | 17/04/2019 | 14:51:24 | 29 | LSE |
1125.00 | 17/04/2019 | 14:51:24 | 249 | LSE |
1125.00 | 17/04/2019 | 14:51:24 | 390 | LSE |
1125.00 | 17/04/2019 | 14:52:17 | 60 | LSE |
1125.00 | 17/04/2019 | 14:52:17 | 1,139 | LSE |
1125.00 | 17/04/2019 | 14:54:11 | 996 | LSE |
1125.00 | 17/04/2019 | 14:54:11 | 289 | LSE |
1125.00 | 17/04/2019 | 14:54:13 | 245 | LSE |
1125.00 | 17/04/2019 | 14:54:14 | 375 | LSE |
1125.00 | 17/04/2019 | 14:54:14 | 478 | LSE |
1125.00 | 17/04/2019 | 14:54:15 | 630 | LSE |
1125.00 | 17/04/2019 | 14:54:15 | 139 | LSE |
1125.00 | 17/04/2019 | 14:54:15 | 192 | LSE |
1125.00 | 17/04/2019 | 14:54:16 | 927 | LSE |
1125.00 | 17/04/2019 | 14:56:19 | 180 | LSE |
1125.00 | 17/04/2019 | 14:56:35 | 2,300 | LSE |
1125.00 | 17/04/2019 | 14:56:35 | 1,257 | LSE |
1125.00 | 17/04/2019 | 14:56:35 | 852 | LSE |
1125.00 | 17/04/2019 | 14:56:35 | 1,089 | LSE |
1125.00 | 17/04/2019 | 14:56:35 | 298 | LSE |
1125.00 | 17/04/2019 | 14:56:35 | 527 | LSE |
1125.00 | 17/04/2019 | 14:57:21 | 367 | LSE |
1125.00 | 17/04/2019 | 14:57:21 | 392 | LSE |
1125.00 | 17/04/2019 | 14:57:21 | 2,313 | LSE |
1125.00 | 17/04/2019 | 14:57:21 | 578 | LSE |
1125.00 | 17/04/2019 | 14:58:14 | 370 | LSE |
1125.00 | 17/04/2019 | 14:58:14 | 560 | LSE |
1125.00 | 17/04/2019 | 14:58:14 | 261 | LSE |
1125.00 | 17/04/2019 | 14:58:20 | 169 | LSE |
1125.00 | 17/04/2019 | 14:58:22 | 151 | LSE |
1125.00 | 17/04/2019 | 14:58:22 | 1,452 | LSE |
1125.00 | 17/04/2019 | 14:58:22 | 318 | LSE |
1125.00 | 17/04/2019 | 14:59:37 | 625 | LSE |
1125.00 | 17/04/2019 | 14:59:45 | 560 | LSE |
1125.00 | 17/04/2019 | 14:59:45 | 190 | LSE |
1125.00 | 17/04/2019 | 15:00:16 | 1,114 | LSE |
1125.00 | 17/04/2019 | 15:00:45 | 150 | LSE |
1125.00 | 17/04/2019 | 15:02:42 | 420 | LSE |
1125.00 | 17/04/2019 | 15:02:46 | 1,063 | LSE |
1125.00 | 17/04/2019 | 15:02:46 | 213 | LSE |
1125.00 | 17/04/2019 | 15:02:47 | 770 | LSE |
1125.00 | 17/04/2019 | 15:02:47 | 1,166 | LSE |
1125.00 | 17/04/2019 | 15:02:47 | 277 | LSE |
1125.00 | 17/04/2019 | 15:02:50 | 111 | LSE |
1125.00 | 17/04/2019 | 15:02:50 | 616 | LSE |
1125.00 | 17/04/2019 | 15:02:50 | 186 | LSE |
1125.00 | 17/04/2019 | 15:02:50 | 250 | LSE |
1125.00 | 17/04/2019 | 15:03:25 | 250 | LSE |
1125.00 | 17/04/2019 | 15:03:27 | 375 | LSE |
1125.00 | 17/04/2019 | 15:03:30 | 945 | LSE |
1125.00 | 17/04/2019 | 15:03:37 | 167 | LSE |
1125.00 | 17/04/2019 | 15:03:43 | 186 | LSE |
1125.00 | 17/04/2019 | 15:03:45 | 527 | LSE |
1125.00 | 17/04/2019 | 15:03:45 | 217 | LSE |
1125.00 | 17/04/2019 | 15:03:47 | 302 | LSE |
1125.00 | 17/04/2019 | 15:03:47 | 759 | LSE |
1125.00 | 17/04/2019 | 15:03:47 | 563 | LSE |
1125.00 | 17/04/2019 | 15:03:47 | 250 | LSE |
1125.00 | 17/04/2019 | 15:03:47 | 2 | LSE |
1125.00 | 17/04/2019 | 15:04:34 | 371 | LSE |
1125.00 | 17/04/2019 | 15:04:34 | 2,525 | LSE |
1125.00 | 17/04/2019 | 15:04:34 | 291 | LSE |
1125.00 | 17/04/2019 | 15:04:34 | 500 | LSE |
1125.00 | 17/04/2019 | 15:04:35 | 335 | LSE |
1125.00 | 17/04/2019 | 15:04:35 | 167 | LSE |
1125.00 | 17/04/2019 | 15:04:43 | 158 | LSE |
1124.50 | 17/04/2019 | 15:05:08 | 420 | LSE |
1124.50 | 17/04/2019 | 15:05:10 | 18 | LSE |
1124.50 | 17/04/2019 | 15:05:10 | 971 | LSE |
1124.50 | 17/04/2019 | 15:05:10 | 250 | LSE |
1124.50 | 17/04/2019 | 15:05:10 | 950 | LSE |
1124.50 | 17/04/2019 | 15:05:10 | 281 | LSE |
1124.50 | 17/04/2019 | 15:05:11 | 526 | LSE |
1124.50 | 17/04/2019 | 15:05:11 | 397 | LSE |
1124.50 | 17/04/2019 | 15:05:12 | 250 | LSE |
1124.50 | 17/04/2019 | 15:05:12 | 182 | LSE |
1124.00 | 17/04/2019 | 15:05:21 | 46 | LSE |
1124.00 | 17/04/2019 | 15:05:21 | 400 | LSE |
1124.00 | 17/04/2019 | 15:05:21 | 356 | LSE |
1124.00 | 17/04/2019 | 15:05:21 | 596 | LSE |
1124.50 | 17/04/2019 | 15:05:35 | 329 | LSE |
1124.50 | 17/04/2019 | 15:05:35 | 320 | LSE |
1124.50 | 17/04/2019 | 15:05:35 | 72 | LSE |
1124.50 | 17/04/2019 | 15:06:08 | 681 | LSE |
1124.50 | 17/04/2019 | 15:06:09 | 400 | LSE |
1124.50 | 17/04/2019 | 15:06:09 | 324 | LSE |
1124.50 | 17/04/2019 | 15:06:10 | 356 | LSE |
1124.50 | 17/04/2019 | 15:06:11 | 356 | LSE |
1124.50 | 17/04/2019 | 15:06:11 | 400 | LSE |
1124.50 | 17/04/2019 | 15:06:12 | 650 | LSE |
1124.50 | 17/04/2019 | 15:06:12 | 117 | LSE |
1124.50 | 17/04/2019 | 15:06:12 | 46 | LSE |
1124.50 | 17/04/2019 | 15:06:29 | 400 | LSE |
1124.50 | 17/04/2019 | 15:06:30 | 69 | LSE |
1124.50 | 17/04/2019 | 15:06:30 | 113 | LSE |
1124.50 | 17/04/2019 | 15:06:37 | 354 | LSE |
1124.50 | 17/04/2019 | 15:06:37 | 169 | LSE |
1124.50 | 17/04/2019 | 15:07:33 | 627 | LSE |
1124.50 | 17/04/2019 | 15:07:53 | 580 | LSE |
1124.50 | 17/04/2019 | 15:08:26 | 208 | LSE |
1124.50 | 17/04/2019 | 15:08:27 | 88 | LSE |
1124.50 | 17/04/2019 | 15:09:04 | 45 | LSE |
1124.50 | 17/04/2019 | 15:09:52 | 52 | LSE |
1124.50 | 17/04/2019 | 15:09:52 | 15 | LSE |
1124.50 | 17/04/2019 | 15:11:30 | 16 | LSE |
1124.50 | 17/04/2019 | 15:11:30 | 140 | LSE |
1124.50 | 17/04/2019 | 15:11:30 | 373 | LSE |
1124.50 | 17/04/2019 | 15:11:47 | 23 | LSE |
1124.50 | 17/04/2019 | 15:11:47 | 117 | LSE |
1124.50 | 17/04/2019 | 15:11:47 | 373 | LSE |
1125.00 | 17/04/2019 | 15:12:48 | 899 | LSE |
1125.00 | 17/04/2019 | 15:12:48 | 2,256 | LSE |
1125.00 | 17/04/2019 | 15:12:48 | 821 | LSE |
1125.00 | 17/04/2019 | 15:12:48 | 717 | LSE |
1125.00 | 17/04/2019 | 15:13:26 | 432 | LSE |
1125.00 | 17/04/2019 | 15:13:26 | 460 | LSE |
1125.00 | 17/04/2019 | 15:13:26 | 3,917 | LSE |
1125.00 | 17/04/2019 | 15:13:26 | 1,313 | LSE |
1125.00 | 17/04/2019 | 15:13:26 | 345 | LSE |
1125.00 | 17/04/2019 | 15:13:27 | 193 | LSE |
1125.00 | 17/04/2019 | 15:13:44 | 22 | LSE |
1125.00 | 17/04/2019 | 15:13:44 | 1,587 | LSE |
1125.00 | 17/04/2019 | 15:13:44 | 382 | LSE |
1125.00 | 17/04/2019 | 15:13:44 | 684 | LSE |
1125.00 | 17/04/2019 | 15:13:44 | 5,616 | LSE |
1125.00 | 17/04/2019 | 15:13:44 | 149 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 1,224 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 1,587 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 2,309 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 886 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 746 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 1,587 | LSE |
1125.00 | 17/04/2019 | 15:14:20 | 400 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 324 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 340 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 391 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 1,304 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 400 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 250 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 260 | LSE |
1126.00 | 17/04/2019 | 15:14:21 | 405 | LSE |
1126.00 | 17/04/2019 | 15:15:06 | 175 | LSE |
1126.00 | 17/04/2019 | 15:15:06 | 400 | LSE |
1126.00 | 17/04/2019 | 15:15:06 | 350 | LSE |
1126.00 | 17/04/2019 | 15:15:06 | 515 | LSE |
1125.50 | 17/04/2019 | 15:15:10 | 400 | LSE |
1125.50 | 17/04/2019 | 15:15:11 | 324 | LSE |
1125.50 | 17/04/2019 | 15:15:11 | 400 | LSE |
1125.50 | 17/04/2019 | 15:16:04 | 38 | LSE |
1125.50 | 17/04/2019 | 15:16:04 | 446 | LSE |
1125.50 | 17/04/2019 | 15:16:04 | 226 | LSE |
1125.50 | 17/04/2019 | 15:16:08 | 214 | LSE |
1125.50 | 17/04/2019 | 15:16:08 | 155 | LSE |
1125.00 | 17/04/2019 | 15:19:19 | 24 | LSE |
1125.00 | 17/04/2019 | 15:19:19 | 160 | LSE |
1125.00 | 17/04/2019 | 15:19:19 | 188 | LSE |
1125.00 | 17/04/2019 | 15:19:19 | 698 | LSE |
1125.00 | 17/04/2019 | 15:19:19 | 250 | LSE |
1125.00 | 17/04/2019 | 15:19:19 | 130 | LSE |
1126.00 | 17/04/2019 | 15:20:52 | 3,097 | LSE |
1126.00 | 17/04/2019 | 15:20:52 | 1,657 | LSE |
1126.00 | 17/04/2019 | 15:20:54 | 94 | LSE |
1126.00 | 17/04/2019 | 15:20:54 | 518 | LSE |
1126.00 | 17/04/2019 | 15:20:54 | 262 | LSE |
1126.00 | 17/04/2019 | 15:21:08 | 1,710 | LSE |
1126.00 | 17/04/2019 | 15:21:08 | 97 | LSE |
1126.00 | 17/04/2019 | 15:21:08 | 976 | LSE |
1125.50 | 17/04/2019 | 15:21:26 | 595 | LSE |
1125.50 | 17/04/2019 | 15:21:27 | 400 | LSE |
1125.50 | 17/04/2019 | 15:21:27 | 128 | LSE |
1125.50 | 17/04/2019 | 15:21:27 | 204 | LSE |
1125.50 | 17/04/2019 | 15:22:04 | 181 | LSE |
1125.50 | 17/04/2019 | 15:22:04 | 230 | LSE |
1125.50 | 17/04/2019 | 15:22:09 | 326 | LSE |
1125.50 | 17/04/2019 | 15:22:20 | 82 | LSE |
1125.50 | 17/04/2019 | 15:22:20 | 396 | LSE |
1125.00 | 17/04/2019 | 15:23:41 | 35 | LSE |
1125.00 | 17/04/2019 | 15:23:42 | 250 | LSE |
1125.00 | 17/04/2019 | 15:23:51 | 175 | LSE |
1125.00 | 17/04/2019 | 15:23:53 | 197 | LSE |
1126.00 | 17/04/2019 | 15:26:34 | 4,309 | LSE |
1126.00 | 17/04/2019 | 15:26:34 | 1,785 | LSE |
1126.00 | 17/04/2019 | 15:26:34 | 647 | LSE |
1126.00 | 17/04/2019 | 15:26:34 | 172 | LSE |
1125.50 | 17/04/2019 | 15:32:36 | 581 | LSE |
1125.50 | 17/04/2019 | 15:32:36 | 204 | LSE |
1125.50 | 17/04/2019 | 15:32:36 | 92 | LSE |
1125.50 | 17/04/2019 | 15:32:36 | 217 | LSE |
1125.00 | 17/04/2019 | 15:33:08 | 70 | LSE |
1125.50 | 17/04/2019 | 15:33:08 | 152 | LSE |
1125.50 | 17/04/2019 | 15:33:09 | 150 | LSE |
1125.50 | 17/04/2019 | 15:33:09 | 270 | LSE |
1125.50 | 17/04/2019 | 15:33:17 | 500 | LSE |
1125.50 | 17/04/2019 | 15:33:17 | 352 | LSE |
1125.50 | 17/04/2019 | 15:33:17 | 148 | LSE |
1126.00 | 17/04/2019 | 15:37:32 | 276 | LSE |
1126.00 | 17/04/2019 | 15:37:32 | 250 | LSE |
1126.00 | 17/04/2019 | 15:37:32 | 182 | LSE |
1126.00 | 17/04/2019 | 15:39:54 | 320 | LSE |
1126.00 | 17/04/2019 | 15:40:10 | 357 | LSE |
1126.50 | 17/04/2019 | 15:40:41 | 1,492 | LSE |
1126.50 | 17/04/2019 | 15:40:41 | 1,122 | LSE |
1126.50 | 17/04/2019 | 15:40:41 | 856 | LSE |
1126.50 | 17/04/2019 | 15:43:12 | 427 | LSE |
1126.50 | 17/04/2019 | 15:43:12 | 456 | LSE |
1126.50 | 17/04/2019 | 15:44:10 | 1,732 | LSE |
1126.50 | 17/04/2019 | 15:44:10 | 2,815 | LSE |
1126.50 | 17/04/2019 | 15:44:10 | 231 | LSE |
1126.50 | 17/04/2019 | 15:44:11 | 224 | LSE |
1126.50 | 17/04/2019 | 15:44:13 | 175 | LSE |
1126.50 | 17/04/2019 | 15:46:16 | 344 | LSE |
1127.50 | 17/04/2019 | 15:47:29 | 119 | LSE |
1127.50 | 17/04/2019 | 15:47:29 | 66 | LSE |
1127.50 | 17/04/2019 | 15:47:29 | 419 | LSE |
1127.50 | 17/04/2019 | 15:47:29 | 250 | LSE |
1127.50 | 17/04/2019 | 15:49:39 | 362 | LSE |
1127.50 | 17/04/2019 | 15:49:39 | 1,691 | LSE |
1127.50 | 17/04/2019 | 15:49:39 | 1,104 | LSE |
1127.00 | 17/04/2019 | 15:50:25 | 395 | LSE |
1127.00 | 17/04/2019 | 15:50:25 | 464 | LSE |
1127.00 | 17/04/2019 | 15:50:25 | 215 | LSE |
1126.50 | 17/04/2019 | 15:50:55 | 160 | LSE |
1126.50 | 17/04/2019 | 15:51:11 | 233 | LSE |
1127.00 | 17/04/2019 | 15:52:02 | 330 | LSE |
1127.00 | 17/04/2019 | 15:52:02 | 553 | LSE |
1127.50 | 17/04/2019 | 15:54:42 | 695 | LSE |
1127.50 | 17/04/2019 | 15:54:42 | 3,755 | LSE |
1127.00 | 17/04/2019 | 15:54:50 | 71 | LSE |
1127.00 | 17/04/2019 | 15:54:50 | 1,247 | LSE |
1126.50 | 17/04/2019 | 15:56:55 | 448 | LSE |
1126.50 | 17/04/2019 | 15:56:55 | 1,457 | LSE |
1126.50 | 17/04/2019 | 15:59:40 | 161 | LSE |
1126.50 | 17/04/2019 | 15:59:40 | 201 | LSE |
1126.00 | 17/04/2019 | 16:00:30 | 411 | LSE |
1126.50 | 17/04/2019 | 16:01:58 | 153 | LSE |
1126.00 | 17/04/2019 | 16:05:30 | 494 | LSE |
1126.50 | 17/04/2019 | 16:06:00 | 246 | LSE |
1126.50 | 17/04/2019 | 16:06:00 | 93 | LSE |
1126.50 | 17/04/2019 | 16:06:00 | 303 | LSE |
1126.50 | 17/04/2019 | 16:06:08 | 242 | LSE |
1126.50 | 17/04/2019 | 16:06:08 | 34 | LSE |
1126.50 | 17/04/2019 | 16:06:08 | 600 | LSE |
1126.50 | 17/04/2019 | 16:06:08 | 13 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 488 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 4 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 427 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 476 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 270 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 335 | LSE |
1126.00 | 17/04/2019 | 16:06:55 | 265 | LSE |
1125.00 | 17/04/2019 | 16:13:30 | 394 | LSE |
1125.00 | 17/04/2019 | 16:13:30 | 474 | LSE |
1125.00 | 17/04/2019 | 16:13:30 | 1,159 | LSE |
1125.00 | 17/04/2019 | 16:13:30 | 288 | LSE |
1125.00 | 17/04/2019 | 16:13:30 | 47 | LSE |
1125.00 | 17/04/2019 | 16:13:30 | 373 | LSE |
1125.00 | 17/04/2019 | 16:13:32 | 317 | LSE |
1125.50 | 17/04/2019 | 16:17:34 | 165 | LSE |
1125.00 | 17/04/2019 | 16:18:45 | 175 | LSE |
1125.00 | 17/04/2019 | 16:18:46 | 90 | LSE |
1125.00 | 17/04/2019 | 16:18:46 | 410 | LSE |
1125.00 | 17/04/2019 | 16:18:49 | 679 | LSE |
1125.00 | 17/04/2019 | 16:19:39 | 398 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 647 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 28 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 22 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 44 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 988 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 427 | LSE |
1126.00 | 17/04/2019 | 16:21:33 | 134 | LSE |
1126.50 | 17/04/2019 | 16:21:44 | 885 | LSE |
1126.50 | 17/04/2019 | 16:21:46 | 440 | LSE |
1126.50 | 17/04/2019 | 16:21:46 | 270 | LSE |
1126.50 | 17/04/2019 | 16:21:46 | 625 | LSE |
1126.50 | 17/04/2019 | 16:21:54 | 258 | LSE |
1126.00 | 17/04/2019 | 16:22:13 | 471 | LSE |
1126.00 | 17/04/2019 | 16:22:13 | 172 | LSE |
1126.00 | 17/04/2019 | 16:22:13 | 87 | LSE |
1126.00 | 17/04/2019 | 16:22:13 | 350 | LSE |
1126.00 | 17/04/2019 | 16:22:15 | 600 | LSE |
1126.00 | 17/04/2019 | 16:22:15 | 256 | LSE |
1125.50 | 17/04/2019 | 16:24:27 | 297 | LSE |
1125.50 | 17/04/2019 | 16:24:27 | 141 | LSE |
1125.50 | 17/04/2019 | 16:24:28 | 379 | LSE |
1125.50 | 17/04/2019 | 16:24:28 | 50 | LSE |
1126.00 | 17/04/2019 | 16:25:47 | 14 | LSE |
1126.50 | 17/04/2019 | 16:26:46 | 143 | LSE |
1126.50 | 17/04/2019 | 16:26:46 | 1 | LSE |
1126.50 | 17/04/2019 | 16:26:46 | 558 | LSE |
1126.50 | 17/04/2019 | 16:26:46 | 390 | LSE |
1126.50 | 17/04/2019 | 16:26:46 | 528 | LSE |
1126.50 | 17/04/2019 | 16:26:56 | 83 | LSE |
1126.50 | 17/04/2019 | 16:26:56 | 3 | LSE |
1126.50 | 17/04/2019 | 16:26:56 | 115 | LSE |
1126.00 | 17/04/2019 | 16:27:15 | 416 | LSE |
1126.00 | 17/04/2019 | 16:27:15 | 340 | LSE |
1126.00 | 17/04/2019 | 16:27:15 | 210 | LSE |
1126.50 | 17/04/2019 | 16:28:42 | 8 | LSE |
1126.50 | 17/04/2019 | 16:28:42 | 21 | LSE |
1126.50 | 17/04/2019 | 16:28:42 | 480 | LSE |
1126.50 | 17/04/2019 | 16:28:42 | 359 | LSE |
1126.50 | 17/04/2019 | 16:28:42 | 210 | 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