16th Jun 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 15 June 2017 it purchased for cancellation a total of 503,010 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
Average Price Per Share | 1,471.37 pence |
Lowest Price Per Share | 1,466.00 pence |
Highest Price Per Share | 1,480.00 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 |
15/06/2017 | 09:03:14 | 1,480.0000 | 587 | LSE |
15/06/2017 | 09:03:14 | 1,480.0000 | 351 | LSE |
15/06/2017 | 09:03:14 | 1,480.0000 | 578 | LSE |
15/06/2017 | 09:03:57 | 1,479.0000 | 811 | LSE |
15/06/2017 | 09:03:57 | 1,479.0000 | 729 | LSE |
15/06/2017 | 09:03:57 | 1,479.0000 | 372 | LSE |
15/06/2017 | 09:03:57 | 1,479.0000 | 380 | LSE |
15/06/2017 | 09:09:23 | 1,480.0000 | 648 | LSE |
15/06/2017 | 09:09:23 | 1,480.0000 | 2,539 | LSE |
15/06/2017 | 09:09:49 | 1,479.0000 | 676 | LSE |
15/06/2017 | 09:09:49 | 1,479.0000 | 39 | LSE |
15/06/2017 | 09:09:49 | 1,479.0000 | 517 | LSE |
15/06/2017 | 09:09:49 | 1,479.0000 | 416 | LSE |
15/06/2017 | 09:10:23 | 1,478.0000 | 369 | LSE |
15/06/2017 | 09:10:23 | 1,478.0000 | 598 | LSE |
15/06/2017 | 09:13:57 | 1,480.0000 | 1,185 | LSE |
15/06/2017 | 09:14:09 | 1,480.0000 | 588 | LSE |
15/06/2017 | 09:14:09 | 1,480.0000 | 477 | LSE |
15/06/2017 | 09:14:09 | 1,480.0000 | 714 | LSE |
15/06/2017 | 09:17:38 | 1,480.0000 | 1,479 | LSE |
15/06/2017 | 09:17:38 | 1,480.0000 | 585 | LSE |
15/06/2017 | 09:17:38 | 1,480.0000 | 644 | LSE |
15/06/2017 | 09:17:38 | 1,480.0000 | 388 | LSE |
15/06/2017 | 09:21:03 | 1,480.0000 | 674 | LSE |
15/06/2017 | 09:21:03 | 1,480.0000 | 725 | LSE |
15/06/2017 | 09:21:03 | 1,480.0000 | 725 | LSE |
15/06/2017 | 09:21:03 | 1,480.0000 | 106 | LSE |
15/06/2017 | 09:21:03 | 1,480.0000 | 509 | LSE |
15/06/2017 | 09:21:03 | 1,480.0000 | 312 | LSE |
15/06/2017 | 09:21:40 | 1,480.0000 | 1,940 | LSE |
15/06/2017 | 09:21:40 | 1,480.0000 | 783 | LSE |
15/06/2017 | 09:21:40 | 1,480.0000 | 548 | LSE |
15/06/2017 | 09:21:40 | 1,480.0000 | 401 | LSE |
15/06/2017 | 09:21:40 | 1,480.0000 | 32 | LSE |
15/06/2017 | 09:21:40 | 1,480.0000 | 439 | LSE |
15/06/2017 | 09:24:30 | 1,480.0000 | 193 | LSE |
15/06/2017 | 09:24:30 | 1,480.0000 | 389 | LSE |
15/06/2017 | 09:24:30 | 1,480.0000 | 1,508 | LSE |
15/06/2017 | 09:24:30 | 1,480.0000 | 569 | LSE |
15/06/2017 | 09:24:30 | 1,480.0000 | 920 | LSE |
15/06/2017 | 09:24:30 | 1,480.0000 | 254 | LSE |
15/06/2017 | 09:25:01 | 1,480.0000 | 398 | LSE |
15/06/2017 | 09:25:51 | 1,480.0000 | 1,524 | LSE |
15/06/2017 | 09:25:51 | 1,480.0000 | 649 | LSE |
15/06/2017 | 09:25:51 | 1,480.0000 | 669 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 169 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 374 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 367 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 430 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 41 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 493 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 503 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 159 | LSE |
15/06/2017 | 09:27:34 | 1,480.0000 | 710 | LSE |
15/06/2017 | 09:29:47 | 1,480.0000 | 342 | LSE |
15/06/2017 | 09:29:47 | 1,480.0000 | 464 | LSE |
15/06/2017 | 09:29:47 | 1,480.0000 | 650 | LSE |
15/06/2017 | 09:29:47 | 1,480.0000 | 385 | LSE |
15/06/2017 | 09:29:47 | 1,480.0000 | 606 | LSE |
15/06/2017 | 09:29:47 | 1,480.0000 | 629 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 1,111 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 366 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 579 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 464 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 51 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 143 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 172 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 396 | LSE |
15/06/2017 | 09:34:17 | 1,480.0000 | 144 | LSE |
15/06/2017 | 09:35:25 | 1,480.0000 | 400 | LSE |
15/06/2017 | 09:35:25 | 1,480.0000 | 390 | LSE |
15/06/2017 | 09:35:25 | 1,480.0000 | 456 | LSE |
15/06/2017 | 09:35:25 | 1,480.0000 | 324 | LSE |
15/06/2017 | 09:36:36 | 1,480.0000 | 598 | LSE |
15/06/2017 | 09:36:36 | 1,480.0000 | 356 | LSE |
15/06/2017 | 09:37:47 | 1,479.0000 | 590 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 94 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 365 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 744 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 409 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 653 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 93 | LSE |
15/06/2017 | 09:37:52 | 1,479.0000 | 370 | LSE |
15/06/2017 | 09:38:34 | 1,478.0000 | 418 | LSE |
15/06/2017 | 09:38:34 | 1,478.0000 | 32 | LSE |
15/06/2017 | 09:38:34 | 1,478.0000 | 475 | LSE |
15/06/2017 | 09:38:34 | 1,478.0000 | 494 | LSE |
15/06/2017 | 09:38:34 | 1,478.0000 | 56 | LSE |
15/06/2017 | 09:42:13 | 1,477.0000 | 63 | LSE |
15/06/2017 | 09:42:57 | 1,477.0000 | 289 | LSE |
15/06/2017 | 09:42:57 | 1,477.0000 | 301 | LSE |
15/06/2017 | 09:42:57 | 1,477.0000 | 368 | LSE |
15/06/2017 | 09:45:44 | 1,477.0000 | 354 | LSE |
15/06/2017 | 09:45:44 | 1,477.0000 | 149 | LSE |
15/06/2017 | 09:45:44 | 1,477.0000 | 392 | LSE |
15/06/2017 | 09:45:44 | 1,477.0000 | 94 | LSE |
15/06/2017 | 09:45:44 | 1,477.0000 | 300 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 214 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 556 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 358 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 392 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 366 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 439 | LSE |
15/06/2017 | 09:51:13 | 1,476.0000 | 521 | LSE |
15/06/2017 | 09:54:21 | 1,475.0000 | 695 | LSE |
15/06/2017 | 09:54:21 | 1,475.0000 | 378 | LSE |
15/06/2017 | 09:54:21 | 1,475.0000 | 402 | LSE |
15/06/2017 | 09:56:44 | 1,475.0000 | 557 | LSE |
15/06/2017 | 09:56:44 | 1,475.0000 | 359 | LSE |
15/06/2017 | 09:57:02 | 1,475.0000 | 647 | LSE |
15/06/2017 | 09:57:02 | 1,475.0000 | 319 | LSE |
15/06/2017 | 09:58:46 | 1,474.0000 | 19 | LSE |
15/06/2017 | 09:58:46 | 1,474.0000 | 895 | LSE |
15/06/2017 | 09:58:46 | 1,474.0000 | 515 | LSE |
15/06/2017 | 09:58:46 | 1,474.0000 | 419 | LSE |
15/06/2017 | 09:58:46 | 1,474.0000 | 424 | LSE |
15/06/2017 | 09:58:46 | 1,474.0000 | 587 | LSE |
15/06/2017 | 10:04:47 | 1,474.0000 | 226 | LSE |
15/06/2017 | 10:12:44 | 1,474.0000 | 885 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 200 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 430 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 5 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 598 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 480 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 29 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 346 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 654 | LSE |
15/06/2017 | 10:12:49 | 1,474.0000 | 365 | LSE |
15/06/2017 | 10:14:58 | 1,474.0000 | 492 | LSE |
15/06/2017 | 10:14:58 | 1,474.0000 | 644 | LSE |
15/06/2017 | 10:24:33 | 1,474.0000 | 404 | LSE |
15/06/2017 | 10:24:33 | 1,474.0000 | 484 | LSE |
15/06/2017 | 10:26:27 | 1,474.0000 | 244 | LSE |
15/06/2017 | 10:29:18 | 1,474.0000 | 592 | LSE |
15/06/2017 | 10:29:19 | 1,474.0000 | 84 | LSE |
15/06/2017 | 10:29:19 | 1,474.0000 | 1,289 | LSE |
15/06/2017 | 10:33:23 | 1,474.0000 | 694 | LSE |
15/06/2017 | 10:33:23 | 1,474.0000 | 1,276 | LSE |
15/06/2017 | 10:33:23 | 1,474.0000 | 363 | LSE |
15/06/2017 | 10:33:23 | 1,474.0000 | 468 | LSE |
15/06/2017 | 10:33:31 | 1,474.0000 | 352 | LSE |
15/06/2017 | 10:33:57 | 1,473.0000 | 366 | LSE |
15/06/2017 | 10:33:57 | 1,473.0000 | 185 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 467 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 381 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 446 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 813 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 363 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 184 | LSE |
15/06/2017 | 10:34:00 | 1,473.0000 | 191 | LSE |
15/06/2017 | 10:35:37 | 1,472.0000 | 339 | LSE |
15/06/2017 | 10:35:59 | 1,472.0000 | 388 | LSE |
15/06/2017 | 10:35:59 | 1,472.0000 | 532 | LSE |
15/06/2017 | 10:35:59 | 1,472.0000 | 287 | LSE |
15/06/2017 | 10:35:59 | 1,472.0000 | 143 | LSE |
15/06/2017 | 10:35:59 | 1,472.0000 | 727 | LSE |
15/06/2017 | 10:35:59 | 1,472.0000 | 362 | LSE |
15/06/2017 | 10:36:41 | 1,472.0000 | 396 | LSE |
15/06/2017 | 10:36:41 | 1,472.0000 | 364 | LSE |
15/06/2017 | 10:36:41 | 1,472.0000 | 272 | LSE |
15/06/2017 | 10:43:29 | 1,471.0000 | 179 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 586 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 625 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 260 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 110 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 520 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 474 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 145 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 234 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 139 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 570 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 384 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 209 | LSE |
15/06/2017 | 10:44:41 | 1,471.0000 | 328 | LSE |
15/06/2017 | 10:46:46 | 1,470.0000 | 355 | LSE |
15/06/2017 | 10:46:46 | 1,470.0000 | 623 | LSE |
15/06/2017 | 10:46:46 | 1,470.0000 | 369 | LSE |
15/06/2017 | 10:46:46 | 1,470.0000 | 459 | LSE |
15/06/2017 | 10:46:46 | 1,470.0000 | 450 | LSE |
15/06/2017 | 10:48:10 | 1,469.0000 | 512 | LSE |
15/06/2017 | 10:48:10 | 1,469.0000 | 80 | LSE |
15/06/2017 | 10:48:10 | 1,469.0000 | 1,096 | LSE |
15/06/2017 | 10:50:33 | 1,468.0000 | 623 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 741 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 836 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 630 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 1,167 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 411 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 741 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 117 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 397 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 1,665 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 29 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 325 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 276 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 741 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 224 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 250 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 100 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 280 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 517 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 23 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 1,457 | LSE |
15/06/2017 | 11:13:57 | 1,474.0000 | 542 | LSE |
15/06/2017 | 11:14:00 | 1,474.0000 | 355 | LSE |
15/06/2017 | 11:27:14 | 1,475.0000 | 3,977 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 456 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 645 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 351 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 454 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 969 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 865 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 403 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 352 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 645 | LSE |
15/06/2017 | 11:31:18 | 1,474.0000 | 337 | LSE |
15/06/2017 | 11:32:48 | 1,473.0000 | 1,458 | LSE |
15/06/2017 | 11:32:48 | 1,473.0000 | 143 | LSE |
15/06/2017 | 11:32:48 | 1,473.0000 | 568 | LSE |
15/06/2017 | 11:32:48 | 1,473.0000 | 1,233 | LSE |
15/06/2017 | 11:32:48 | 1,473.0000 | 364 | LSE |
15/06/2017 | 11:32:48 | 1,473.0000 | 307 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 216 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 34 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 855 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 13 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 354 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 364 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 391 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 490 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 505 | LSE |
15/06/2017 | 11:33:26 | 1,472.0000 | 471 | LSE |
15/06/2017 | 11:39:04 | 1,471.0000 | 381 | LSE |
15/06/2017 | 11:39:04 | 1,471.0000 | 95 | LSE |
15/06/2017 | 11:39:04 | 1,471.0000 | 639 | LSE |
15/06/2017 | 11:39:04 | 1,471.0000 | 385 | LSE |
15/06/2017 | 11:39:04 | 1,471.0000 | 453 | LSE |
15/06/2017 | 11:39:04 | 1,471.0000 | 410 | LSE |
15/06/2017 | 11:42:38 | 1,471.0000 | 734 | LSE |
15/06/2017 | 11:42:38 | 1,471.0000 | 34 | LSE |
15/06/2017 | 11:45:24 | 1,471.0000 | 200 | LSE |
15/06/2017 | 11:45:24 | 1,471.0000 | 89 | LSE |
15/06/2017 | 11:45:24 | 1,471.0000 | 500 | LSE |
15/06/2017 | 11:45:24 | 1,471.0000 | 527 | LSE |
15/06/2017 | 11:45:24 | 1,471.0000 | 250 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 434 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 605 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 2,889 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 605 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 2,395 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 605 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 2,102 | LSE |
15/06/2017 | 12:02:23 | 1,471.0000 | 605 | LSE |
15/06/2017 | 12:02:23 | 1,470.0000 | 686 | LSE |
15/06/2017 | 12:02:23 | 1,470.0000 | 686 | LSE |
15/06/2017 | 12:02:27 | 1,470.0000 | 648 | LSE |
15/06/2017 | 12:02:30 | 1,469.0000 | 383 | LSE |
15/06/2017 | 12:02:30 | 1,469.0000 | 610 | LSE |
15/06/2017 | 12:02:30 | 1,469.0000 | 1,925 | LSE |
15/06/2017 | 12:02:30 | 1,469.0000 | 560 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 952 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 592 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 859 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 368 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 244 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 447 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 442 | LSE |
15/06/2017 | 12:02:39 | 1,467.0000 | 249 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 211 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 278 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 372 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 539 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 490 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 130 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 24 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 200 | LSE |
15/06/2017 | 12:03:04 | 1,466.0000 | 208 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 667 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 614 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 399 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 346 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 667 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 773 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 614 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 137 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 761 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 12 | LSE |
15/06/2017 | 12:12:48 | 1,470.0000 | 200 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 373 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 136 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 933 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 450 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 450 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 2,210 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 1,103 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 823 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 1,306 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 1,003 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 500 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 630 | LSE |
15/06/2017 | 12:13:19 | 1,470.0000 | 1,110 | LSE |
15/06/2017 | 12:13:33 | 1,469.0000 | 616 | LSE |
15/06/2017 | 12:13:33 | 1,469.0000 | 2,407 | LSE |
15/06/2017 | 12:13:39 | 1,469.0000 | 1,302 | LSE |
15/06/2017 | 12:13:45 | 1,469.0000 | 536 | LSE |
15/06/2017 | 12:13:45 | 1,469.0000 | 247 | LSE |
15/06/2017 | 12:13:46 | 1,469.0000 | 152 | LSE |
15/06/2017 | 12:13:46 | 1,469.0000 | 2,053 | LSE |
15/06/2017 | 12:13:46 | 1,469.0000 | 737 | LSE |
15/06/2017 | 12:13:46 | 1,469.0000 | 40 | LSE |
15/06/2017 | 12:13:46 | 1,469.0000 | 690 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 197 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 478 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 976 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 938 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 557 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 166 | LSE |
15/06/2017 | 12:15:19 | 1,468.0000 | 288 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 367 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 156 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 519 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 196 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 160 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 675 | LSE |
15/06/2017 | 12:16:31 | 1,467.0000 | 224 | LSE |
15/06/2017 | 12:16:54 | 1,466.0000 | 636 | LSE |
15/06/2017 | 12:17:16 | 1,466.0000 | 56 | LSE |
15/06/2017 | 12:17:16 | 1,466.0000 | 55 | LSE |
15/06/2017 | 12:17:53 | 1,466.0000 | 297 | LSE |
15/06/2017 | 12:17:53 | 1,466.0000 | 362 | LSE |
15/06/2017 | 12:17:53 | 1,466.0000 | 368 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 595 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 400 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 609 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 658 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 224 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 609 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 55 | LSE |
15/06/2017 | 12:34:15 | 1,469.0000 | 313 | LSE |
15/06/2017 | 12:40:21 | 1,469.0000 | 751 | LSE |
15/06/2017 | 12:40:21 | 1,469.0000 | 757 | LSE |
15/06/2017 | 12:40:21 | 1,469.0000 | 352 | LSE |
15/06/2017 | 12:40:21 | 1,469.0000 | 135 | LSE |
15/06/2017 | 12:40:21 | 1,469.0000 | 751 | LSE |
15/06/2017 | 12:40:21 | 1,469.0000 | 668 | LSE |
15/06/2017 | 12:48:53 | 1,470.0000 | 1,219 | LSE |
15/06/2017 | 12:48:53 | 1,470.0000 | 525 | LSE |
15/06/2017 | 12:49:30 | 1,470.0000 | 554 | LSE |
15/06/2017 | 12:49:30 | 1,470.0000 | 437 | LSE |
15/06/2017 | 12:50:16 | 1,470.0000 | 1,246 | LSE |
15/06/2017 | 12:50:16 | 1,470.0000 | 387 | LSE |
15/06/2017 | 12:50:16 | 1,470.0000 | 404 | LSE |
15/06/2017 | 12:53:40 | 1,469.0000 | 340 | LSE |
15/06/2017 | 12:54:40 | 1,469.0000 | 54 | LSE |
15/06/2017 | 12:54:40 | 1,469.0000 | 237 | LSE |
15/06/2017 | 12:55:05 | 1,469.0000 | 230 | LSE |
15/06/2017 | 12:55:05 | 1,469.0000 | 390 | LSE |
15/06/2017 | 12:55:05 | 1,469.0000 | 265 | LSE |
15/06/2017 | 12:55:24 | 1,469.0000 | 154 | LSE |
15/06/2017 | 12:55:24 | 1,469.0000 | 1,082 | LSE |
15/06/2017 | 12:55:24 | 1,469.0000 | 962 | LSE |
15/06/2017 | 12:55:24 | 1,469.0000 | 373 | LSE |
15/06/2017 | 12:55:24 | 1,469.0000 | 355 | LSE |
15/06/2017 | 12:56:10 | 1,468.0000 | 391 | LSE |
15/06/2017 | 12:56:10 | 1,468.0000 | 199 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 236 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 353 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 544 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 446 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 389 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 502 | LSE |
15/06/2017 | 12:56:11 | 1,468.0000 | 648 | LSE |
15/06/2017 | 12:58:34 | 1,468.0000 | 428 | LSE |
15/06/2017 | 12:58:34 | 1,468.0000 | 389 | LSE |
15/06/2017 | 13:02:00 | 1,469.0000 | 473 | LSE |
15/06/2017 | 13:02:00 | 1,469.0000 | 76 | LSE |
15/06/2017 | 13:02:00 | 1,469.0000 | 942 | LSE |
15/06/2017 | 13:02:00 | 1,469.0000 | 396 | LSE |
15/06/2017 | 13:08:22 | 1,469.0000 | 369 | LSE |
15/06/2017 | 13:08:22 | 1,469.0000 | 370 | LSE |
15/06/2017 | 13:08:22 | 1,469.0000 | 430 | LSE |
15/06/2017 | 13:11:11 | 1,470.0000 | 340 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 644 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 459 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 3,000 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 805 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 1,005 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 717 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 1,332 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 414 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 774 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 381 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 403 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 314 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 186 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 723 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 420 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 606 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 175 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 325 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 363 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 207 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 850 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 500 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 106 | LSE |
15/06/2017 | 13:15:36 | 1,470.0000 | 463 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 699 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 426 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 351 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 147 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 1,822 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 403 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 615 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 391 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 407 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 1,089 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 362 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 373 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 1,349 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 666 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 587 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 666 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 1,725 | LSE |
15/06/2017 | 13:29:55 | 1,470.0000 | 446 | LSE |
15/06/2017 | 13:30:47 | 1,470.0000 | 1,249 | LSE |
15/06/2017 | 13:30:47 | 1,470.0000 | 721 | LSE |
15/06/2017 | 13:30:47 | 1,470.0000 | 2,888 | LSE |
15/06/2017 | 13:30:47 | 1,470.0000 | 90 | LSE |
15/06/2017 | 13:30:47 | 1,470.0000 | 607 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 778 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 680 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 386 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 392 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 680 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 241 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 1,711 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 254 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 246 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 434 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 466 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 84 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 450 | LSE |
15/06/2017 | 13:34:41 | 1,470.0000 | 126 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 130 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 228 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 382 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 654 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 3,349 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 465 | LSE |
15/06/2017 | 13:40:56 | 1,470.0000 | 1,416 | LSE |
15/06/2017 | 13:47:32 | 1,470.0000 | 287 | LSE |
15/06/2017 | 13:47:32 | 1,470.0000 | 172 | LSE |
15/06/2017 | 13:47:32 | 1,470.0000 | 547 | LSE |
15/06/2017 | 13:47:32 | 1,470.0000 | 4,600 | LSE |
15/06/2017 | 13:47:32 | 1,470.0000 | 1,162 | LSE |
15/06/2017 | 13:49:01 | 1,470.0000 | 590 | LSE |
15/06/2017 | 13:49:01 | 1,470.0000 | 1,614 | LSE |
15/06/2017 | 13:49:01 | 1,470.0000 | 446 | LSE |
15/06/2017 | 14:04:25 | 1,471.0000 | 4,277 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 3,796 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 779 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 355 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 46 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 378 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 833 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 708 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 468 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 378 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 401 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 99 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 71 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 779 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 368 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 411 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 368 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 779 | LSE |
15/06/2017 | 14:12:03 | 1,472.0000 | 314 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 1,212 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 588 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 457 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 693 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 638 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 887 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 825 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 790 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 805 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 1,232 | LSE |
15/06/2017 | 14:23:43 | 1,471.0000 | 569 | LSE |
15/06/2017 | 14:23:47 | 1,471.0000 | 693 | LSE |
15/06/2017 | 14:23:47 | 1,471.0000 | 389 | LSE |
15/06/2017 | 14:23:47 | 1,471.0000 | 471 | LSE |
15/06/2017 | 14:23:47 | 1,471.0000 | 837 | LSE |
15/06/2017 | 14:25:43 | 1,470.0000 | 20 | LSE |
15/06/2017 | 14:25:43 | 1,470.0000 | 179 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 354 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 236 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 985 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 635 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 653 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 468 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 236 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 653 | LSE |
15/06/2017 | 14:26:07 | 1,470.0000 | 221 | LSE |
15/06/2017 | 14:27:07 | 1,469.0000 | 715 | LSE |
15/06/2017 | 14:27:07 | 1,469.0000 | 149 | LSE |
15/06/2017 | 14:27:14 | 1,469.0000 | 230 | LSE |
15/06/2017 | 14:27:14 | 1,469.0000 | 658 | LSE |
15/06/2017 | 14:27:14 | 1,469.0000 | 381 | LSE |
15/06/2017 | 14:27:14 | 1,469.0000 | 57 | LSE |
15/06/2017 | 14:27:46 | 1,469.0000 | 330 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 715 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 894 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 1,146 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 196 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 467 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 311 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 122 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 361 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 560 | LSE |
15/06/2017 | 14:30:53 | 1,469.0000 | 18 | LSE |
15/06/2017 | 14:30:54 | 1,469.0000 | 656 | LSE |
15/06/2017 | 14:30:54 | 1,469.0000 | 818 | LSE |
15/06/2017 | 14:31:12 | 1,468.0000 | 417 | LSE |
15/06/2017 | 14:31:12 | 1,468.0000 | 346 | LSE |
15/06/2017 | 14:31:12 | 1,468.0000 | 691 | LSE |
15/06/2017 | 14:31:12 | 1,468.0000 | 392 | LSE |
15/06/2017 | 14:31:25 | 1,468.0000 | 378 | LSE |
15/06/2017 | 14:31:25 | 1,468.0000 | 404 | LSE |
15/06/2017 | 14:31:25 | 1,468.0000 | 691 | LSE |
15/06/2017 | 14:31:25 | 1,468.0000 | 691 | LSE |
15/06/2017 | 14:31:25 | 1,468.0000 | 479 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 353 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 75 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 731 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 473 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 1,070 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 498 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 362 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 553 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 568 | LSE |
15/06/2017 | 14:36:07 | 1,468.0000 | 731 | LSE |
15/06/2017 | 14:41:07 | 1,468.0000 | 1,106 | LSE |
15/06/2017 | 14:41:07 | 1,468.0000 | 137 | LSE |
15/06/2017 | 14:41:07 | 1,468.0000 | 253 | LSE |
15/06/2017 | 14:41:07 | 1,468.0000 | 369 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 944 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 400 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 319 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 430 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 394 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 327 | LSE |
15/06/2017 | 14:44:10 | 1,468.0000 | 426 | LSE |
15/06/2017 | 14:51:16 | 1,469.0000 | 760 | LSE |
15/06/2017 | 14:51:16 | 1,469.0000 | 745 | LSE |
15/06/2017 | 14:54:40 | 1,470.0000 | 2,850 | LSE |
15/06/2017 | 14:54:40 | 1,470.0000 | 4,485 | LSE |
15/06/2017 | 14:54:40 | 1,470.0000 | 720 | LSE |
15/06/2017 | 14:54:40 | 1,470.0000 | 720 | LSE |
15/06/2017 | 14:54:40 | 1,470.0000 | 997 | LSE |
15/06/2017 | 14:54:40 | 1,470.0000 | 758 | LSE |
15/06/2017 | 14:56:54 | 1,470.0000 | 556 | LSE |
15/06/2017 | 14:56:54 | 1,470.0000 | 482 | LSE |
15/06/2017 | 14:56:54 | 1,470.0000 | 1,483 | LSE |
15/06/2017 | 14:56:54 | 1,470.0000 | 688 | LSE |
15/06/2017 | 14:56:54 | 1,470.0000 | 1,022 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 965 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 155 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 743 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 395 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 502 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 9 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 397 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 499 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 888 | LSE |
15/06/2017 | 15:04:29 | 1,470.0000 | 2,748 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 948 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 758 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 385 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 553 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 679 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 468 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 1,188 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 685 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 3,550 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 543 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 1,188 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 629 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 779 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 701 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 679 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 685 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 629 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 779 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 9 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 2 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 655 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 60 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 29 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 420 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 70 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 65 | LSE |
15/06/2017 | 15:11:00 | 1,470.0000 | 89 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 1,531 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 1,544 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 724 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 684 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 601 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 1,333 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 470 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 295 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 684 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 765 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 1,375 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 599 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 973 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 2,094 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 981 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 771 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 336 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 342 | LSE |
15/06/2017 | 15:19:59 | 1,471.0000 | 206 | LSE |
15/06/2017 | 15:20:47 | 1,471.0000 | 368 | LSE |
15/06/2017 | 15:20:47 | 1,471.0000 | 475 | LSE |
15/06/2017 | 15:20:47 | 1,471.0000 | 1,314 | LSE |
15/06/2017 | 15:20:47 | 1,471.0000 | 664 | LSE |
15/06/2017 | 15:25:15 | 1,471.0000 | 485 | LSE |
15/06/2017 | 15:25:15 | 1,471.0000 | 1,504 | LSE |
15/06/2017 | 15:25:15 | 1,471.0000 | 373 | LSE |
15/06/2017 | 15:25:15 | 1,471.0000 | 483 | LSE |
15/06/2017 | 15:25:15 | 1,471.0000 | 396 | LSE |
15/06/2017 | 15:25:15 | 1,471.0000 | 444 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 173 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 808 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 635 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 232 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 866 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 689 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 191 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 689 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 163 | LSE |
15/06/2017 | 15:25:29 | 1,471.0000 | 385 | LSE |
15/06/2017 | 15:28:07 | 1,470.0000 | 1,157 | LSE |
15/06/2017 | 15:28:07 | 1,470.0000 | 3,632 | LSE |
15/06/2017 | 15:28:07 | 1,470.0000 | 790 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 1,222 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 165 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 648 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 40 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 687 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 40 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 1,186 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 595 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 990 | LSE |
15/06/2017 | 15:29:06 | 1,470.0000 | 468 | LSE |
15/06/2017 | 15:32:11 | 1,470.0000 | 841 | LSE |
15/06/2017 | 15:32:11 | 1,470.0000 | 584 | LSE |
15/06/2017 | 15:32:11 | 1,470.0000 | 474 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 760 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 745 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 686 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 760 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 551 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 686 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 760 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 74 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 487 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 501 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 259 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 760 | LSE |
15/06/2017 | 15:32:55 | 1,469.0000 | 760 | LSE |
15/06/2017 | 15:40:57 | 1,470.0000 | 375 | LSE |
15/06/2017 | 15:40:57 | 1,470.0000 | 299 | LSE |
15/06/2017 | 15:40:57 | 1,470.0000 | 49 | LSE |
15/06/2017 | 15:40:57 | 1,470.0000 | 200 | LSE |
15/06/2017 | 15:40:57 | 1,470.0000 | 151 | LSE |
15/06/2017 | 15:40:57 | 1,470.0000 | 53 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 862 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 2,600 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 537 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 368 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 896 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 664 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 716 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 489 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 467 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 706 | LSE |
15/06/2017 | 15:53:54 | 1,470.0000 | 502 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 985 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 664 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 706 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 26 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 716 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 468 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 664 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 684 | LSE |
15/06/2017 | 15:54:20 | 1,470.0000 | 380 | LSE |
15/06/2017 | 16:00:45 | 1,471.0000 | 649 | LSE |
15/06/2017 | 16:00:45 | 1,471.0000 | 126 | LSE |
15/06/2017 | 16:00:45 | 1,471.0000 | 539 | LSE |
15/06/2017 | 16:00:45 | 1,471.0000 | 492 | LSE |
15/06/2017 | 16:00:45 | 1,471.0000 | 904 | LSE |
15/06/2017 | 16:02:46 | 1,471.0000 | 59 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 644 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 481 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 228 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 649 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 665 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 904 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 430 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 1,093 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 950 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 1,527 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 583 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 487 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 338 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 302 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 438 | LSE |
15/06/2017 | 16:06:52 | 1,471.0000 | 1,439 | LSE |
15/06/2017 | 16:07:15 | 1,471.0000 | 649 | LSE |
15/06/2017 | 16:15:11 | 1,471.0000 | 365 | LSE |
15/06/2017 | 16:15:24 | 1,471.0000 | 1,517 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 1,083 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 4,438 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 1,121 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 617 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 811 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 694 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 506 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 1,666 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 874 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 798 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 276 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 359 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 1,725 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 431 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 636 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 581 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 617 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 460 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 714 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 2,726 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 617 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 694 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 105 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 258 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 34 | LSE |
15/06/2017 | 16:16:04 | 1,471.0000 | 636 | LSE |
15/06/2017 | 16:16:07 | 1,470.0000 | 4,650 | LSE |
15/06/2017 | 16:16:07 | 1,470.0000 | 1,053 | LSE |
15/06/2017 | 16:17:40 | 1,470.0000 | 277 | LSE |
15/06/2017 | 16:17:40 | 1,470.0000 | 803 | LSE |
15/06/2017 | 16:17:40 | 1,470.0000 | 948 | LSE |
15/06/2017 | 16:17:40 | 1,470.0000 | 1,136 | LSE |
15/06/2017 | 16:17:40 | 1,470.0000 | 390 | LSE |
15/06/2017 | 16:17:40 | 1,470.0000 | 1,165 | LSE |
15/06/2017 | 16:20:48 | 1,470.0000 | 40 | LSE |
15/06/2017 | 16:21:27 | 1,470.0000 | 511 | LSE |
15/06/2017 | 16:23:14 | 1,470.0000 | 1,432 | LSE |
15/06/2017 | 16:23:14 | 1,470.0000 | 447 | LSE |
15/06/2017 | 16:23:14 | 1,470.0000 | 447 | LSE |
15/06/2017 | 16:23:14 | 1,470.0000 | 395 | LSE |
15/06/2017 | 16:23:14 | 1,470.0000 | 1,917 | LSE |
15/06/2017 | 16:23:14 | 1,470.0000 | 6,456 | LSE |
15/06/2017 | 16:25:59 | 1,470.0000 | 6,214 | LSE |
15/06/2017 | 16:25:59 | 1,470.0000 | 1,907 | LSE |
15/06/2017 | 16:25:59 | 1,470.0000 | 748 | LSE |
15/06/2017 | 16:25:59 | 1,470.0000 | 386 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 951 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 512 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 990 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 429 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 723 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 1,008 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 658 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 486 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 636 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 593 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 636 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 723 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 201 | LSE |
15/06/2017 | 16:26:17 | 1,470.0000 | 48 | LSE |
15/06/2017 | 16:27:14 | 1,470.0000 | 456 | LSE |
15/06/2017 | 16:29:35 | 1,470.0000 | 158 | LSE |
15/06/2017 | 16:29:35 | 1,470.0000 | 355 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 51 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 710 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 354 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 503 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 397 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 375 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 720 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 699 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 837 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 373 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 720 | LSE |
15/06/2017 | 16:29:36 | 1,470.0000 | 854 | 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