Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

14th Nov 2016 17:45

RNS Number : 1481P

SSE PLC

14 November 2016

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 14 November 2016 it purchased for cancellation a total of 500,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,451.58 pence
Lowest Price Per Share	1,434 pence
Highest Price Per Share	1,485 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 Credit Suisse Securities (Europe) limited is set out below:

Price (Pence)	Date	Time	Trading venue	Quantity
1,483	14/11/2016	09:20:27	LSE	408
1,483	14/11/2016	09:24:24	LSE	474
1,483	14/11/2016	09:25:26	LSE	495
1,483	14/11/2016	09:27:51	LSE	419
1,483	14/11/2016	09:29:45	LSE	466
1,483	14/11/2016	09:30:43	LSE	51
1,483	14/11/2016	09:30:43	LSE	387
1,483	14/11/2016	09:30:43	LSE	22
1,483	14/11/2016	09:30:59	LSE	430
1,483	14/11/2016	09:32:26	LSE	422
1,485	14/11/2016	09:37:34	LSE	494
1,485	14/11/2016	09:38:55	LSE	398
1,485	14/11/2016	09:39:48	LSE	374
1,485	14/11/2016	09:41:02	LSE	418
1,484	14/11/2016	09:42:02	LSE	459
1,484	14/11/2016	09:42:02	LSE	2
1,483	14/11/2016	09:42:52	LSE	463
1,483	14/11/2016	09:44:40	LSE	451
1,482	14/11/2016	09:46:17	LSE	450
1,482	14/11/2016	09:46:17	LSE	600
1,482	14/11/2016	09:46:17	LSE	280
1,482	14/11/2016	09:47:13	LSE	396
1,482	14/11/2016	09:47:13	LSE	19
1,482	14/11/2016	09:47:45	LSE	2
1,482	14/11/2016	09:47:53	LSE	257
1,482	14/11/2016	09:47:53	LSE	500
1,482	14/11/2016	09:47:53	LSE	100
1,482	14/11/2016	09:47:53	LSE	483
1,482	14/11/2016	09:50:34	LSE	148
1,482	14/11/2016	09:50:34	LSE	296
1,481	14/11/2016	09:50:55	LSE	378
1,481	14/11/2016	09:52:36	LSE	374
1,481	14/11/2016	09:52:36	LSE	571
1,481	14/11/2016	09:52:36	LSE	600
1,481	14/11/2016	09:52:36	LSE	325
1,481	14/11/2016	09:52:36	LSE	375
1,481	14/11/2016	09:52:36	LSE	480
1,481	14/11/2016	09:52:36	LSE	1,284
1,481	14/11/2016	09:52:36	LSE	395
1,481	14/11/2016	09:52:38	LSE	383
1,481	14/11/2016	09:52:38	LSE	500
1,481	14/11/2016	09:52:38	LSE	600
1,481	14/11/2016	09:52:38	LSE	700
1,481	14/11/2016	09:52:38	LSE	351
1,481	14/11/2016	09:52:38	LSE	149
1,481	14/11/2016	09:52:38	LSE	500
1,481	14/11/2016	09:52:38	LSE	891
1,481	14/11/2016	09:52:38	LSE	600
1,481	14/11/2016	09:52:38	LSE	204
1,481	14/11/2016	09:52:38	LSE	331
1,481	14/11/2016	09:52:39	LSE	500
1,481	14/11/2016	09:52:39	LSE	500
1,481	14/11/2016	09:52:39	LSE	500
1,481	14/11/2016	09:52:39	LSE	1,100
1,481	14/11/2016	09:52:39	LSE	75
1,481	14/11/2016	09:52:40	LSE	500
1,481	14/11/2016	09:52:40	LSE	500
1,481	14/11/2016	09:52:40	LSE	1,112
1,481	14/11/2016	09:52:40	LSE	500
1,481	14/11/2016	09:52:40	LSE	831
1,481	14/11/2016	09:52:42	LSE	57
1,481	14/11/2016	09:52:42	LSE	1,000
1,481	14/11/2016	09:52:42	LSE	500
1,481	14/11/2016	09:52:42	LSE	500
1,481	14/11/2016	09:52:42	LSE	500
1,481	14/11/2016	09:52:42	LSE	500
1,481	14/11/2016	09:52:42	LSE	204
1,481	14/11/2016	09:52:42	LSE	182
1,481	14/11/2016	09:52:43	LSE	1,227
1,481	14/11/2016	09:52:43	LSE	540
1,481	14/11/2016	09:52:43	LSE	109
1,481	14/11/2016	09:52:43	LSE	500
1,481	14/11/2016	09:52:43	LSE	204
1,481	14/11/2016	09:52:43	LSE	996
1,482	14/11/2016	09:56:45	LSE	371
1,481	14/11/2016	09:57:53	LSE	358
1,481	14/11/2016	09:57:53	LSE	850
1,481	14/11/2016	09:57:53	LSE	230
1,481	14/11/2016	09:59:36	LSE	426
1,481	14/11/2016	10:00:02	LSE	394
1,481	14/11/2016	10:00:11	LSE	480
1,481	14/11/2016	10:00:11	LSE	492
1,481	14/11/2016	10:00:12	LSE	116
1,481	14/11/2016	10:00:12	LSE	376
1,481	14/11/2016	10:00:12	LSE	250
1,481	14/11/2016	10:00:12	LSE	500
1,481	14/11/2016	10:00:13	LSE	330
1,481	14/11/2016	10:00:21	LSE	500
1,481	14/11/2016	10:00:21	LSE	250
1,481	14/11/2016	10:00:21	LSE	1
1,481	14/11/2016	10:00:21	LSE	329
1,481	14/11/2016	10:00:34	LSE	547
1,481	14/11/2016	10:00:34	LSE	500
1,481	14/11/2016	10:00:34	LSE	469
1,481	14/11/2016	10:00:34	LSE	250
1,481	14/11/2016	10:00:34	LSE	250
1,481	14/11/2016	10:00:34	LSE	592
1,481	14/11/2016	10:00:35	LSE	653
1,481	14/11/2016	10:00:35	LSE	250
1,481	14/11/2016	10:00:35	LSE	559
1,481	14/11/2016	10:00:35	LSE	208
1,481	14/11/2016	10:00:35	LSE	500
1,481	14/11/2016	10:00:35	LSE	250
1,481	14/11/2016	10:00:35	LSE	600
1,481	14/11/2016	10:00:35	LSE	236
1,481	14/11/2016	10:00:53	LSE	361
1,480	14/11/2016	10:02:49	LSE	398
1,480	14/11/2016	10:03:12	LSE	315
1,480	14/11/2016	10:03:12	LSE	86
1,480	14/11/2016	10:03:16	LSE	301
1,480	14/11/2016	10:03:16	LSE	465
1,480	14/11/2016	10:03:16	LSE	100
1,480	14/11/2016	10:03:16	LSE	146
1,480	14/11/2016	10:03:20	LSE	600
1,480	14/11/2016	10:03:20	LSE	412
1,480	14/11/2016	10:03:20	LSE	500
1,480	14/11/2016	10:03:20	LSE	512
1,480	14/11/2016	10:04:13	LSE	250
1,480	14/11/2016	10:04:13	LSE	472
1,480	14/11/2016	10:04:13	LSE	534
1,480	14/11/2016	10:04:13	LSE	200
1,480	14/11/2016	10:06:19	LSE	101
1,480	14/11/2016	10:06:24	LSE	317
1,480	14/11/2016	10:06:46	LSE	421
1,480	14/11/2016	10:06:56	LSE	500
1,480	14/11/2016	10:06:56	LSE	217
1,480	14/11/2016	10:06:56	LSE	223
1,480	14/11/2016	10:06:56	LSE	600
1,480	14/11/2016	10:06:56	LSE	1,000
1,480	14/11/2016	10:06:56	LSE	533
1,480	14/11/2016	10:06:56	LSE	250
1,480	14/11/2016	10:06:56	LSE	250
1,480	14/11/2016	10:06:56	LSE	1,227
1,480	14/11/2016	10:06:56	LSE	208
1,480	14/11/2016	10:06:57	LSE	792
1,480	14/11/2016	10:06:57	LSE	500
1,480	14/11/2016	10:06:57	LSE	600
1,480	14/11/2016	10:06:57	LSE	123
1,480	14/11/2016	10:06:57	LSE	500
1,480	14/11/2016	10:06:57	LSE	4
1,480	14/11/2016	10:10:15	LSE	373
1,480	14/11/2016	10:10:15	LSE	260
1,480	14/11/2016	10:10:15	LSE	1,135
1,480	14/11/2016	10:10:15	LSE	219
1,480	14/11/2016	10:10:15	LSE	1,626
1,480	14/11/2016	10:10:15	LSE	145
1,480	14/11/2016	10:10:25	LSE	500
1,480	14/11/2016	10:10:25	LSE	1,269
1,480	14/11/2016	10:10:38	LSE	372
1,480	14/11/2016	10:10:58	LSE	1,475
1,479	14/11/2016	10:11:07	LSE	405
1,479	14/11/2016	10:11:34	LSE	396
1,479	14/11/2016	10:12:42	LSE	52
1,480	14/11/2016	10:14:21	LSE	303
1,479	14/11/2016	10:16:17	LSE	382
1,479	14/11/2016	10:16:17	LSE	480
1,479	14/11/2016	10:16:17	LSE	500
1,479	14/11/2016	10:16:17	LSE	73
1,479	14/11/2016	10:16:17	LSE	144
1,479	14/11/2016	10:16:17	LSE	429
1,479	14/11/2016	10:16:19	LSE	335
1,479	14/11/2016	10:16:19	LSE	600
1,479	14/11/2016	10:16:19	LSE	213
1,479	14/11/2016	10:16:24	LSE	500
1,479	14/11/2016	10:16:24	LSE	203
1,479	14/11/2016	10:16:24	LSE	800
1,479	14/11/2016	10:16:24	LSE	179
1,479	14/11/2016	10:18:03	LSE	100
1,479	14/11/2016	10:18:31	LSE	303
1,479	14/11/2016	10:18:31	LSE	173
1,479	14/11/2016	10:18:35	LSE	44
1,479	14/11/2016	10:18:35	LSE	217
1,479	14/11/2016	10:19:37	LSE	350
1,479	14/11/2016	10:19:46	LSE	250
1,479	14/11/2016	10:19:46	LSE	350
1,479	14/11/2016	10:21:45	LSE	392
1,479	14/11/2016	10:22:04	LSE	335
1,479	14/11/2016	10:22:04	LSE	600
1,479	14/11/2016	10:22:04	LSE	480
1,479	14/11/2016	10:22:04	LSE	20
1,479	14/11/2016	10:22:04	LSE	225
1,479	14/11/2016	10:22:04	LSE	250
1,479	14/11/2016	10:22:04	LSE	256
1,479	14/11/2016	10:22:04	LSE	366
1,479	14/11/2016	10:22:04	LSE	23
1,479	14/11/2016	10:23:49	LSE	276
1,479	14/11/2016	10:24:34	LSE	329
1,479	14/11/2016	10:24:34	LSE	446
1,479	14/11/2016	10:24:34	LSE	177
1,478	14/11/2016	10:25:31	LSE	458
1,478	14/11/2016	10:26:18	LSE	1,004
1,478	14/11/2016	10:26:18	LSE	437
1,478	14/11/2016	10:26:22	LSE	500
1,478	14/11/2016	10:29:00	LSE	347
1,478	14/11/2016	10:30:31	LSE	29
1,478	14/11/2016	10:31:14	LSE	300
1,477	14/11/2016	10:32:19	LSE	336
1,477	14/11/2016	10:33:40	LSE	300
1,477	14/11/2016	10:34:01	LSE	314
1,477	14/11/2016	10:34:05	LSE	400
1,477	14/11/2016	10:34:05	LSE	480
1,477	14/11/2016	10:34:27	LSE	351
1,477	14/11/2016	10:34:31	LSE	500
1,477	14/11/2016	10:34:31	LSE	380
1,477	14/11/2016	10:34:31	LSE	220
1,477	14/11/2016	10:34:31	LSE	500
1,477	14/11/2016	10:34:31	LSE	92
1,476	14/11/2016	10:34:32	LSE	480
1,476	14/11/2016	10:34:32	LSE	480
1,476	14/11/2016	10:35:31	LSE	288
1,476	14/11/2016	10:35:31	LSE	297
1,476	14/11/2016	10:35:48	LSE	350
1,475	14/11/2016	10:36:59	LSE	366
1,475	14/11/2016	10:37:18	LSE	553
1,475	14/11/2016	10:40:59	LSE	321
1,475	14/11/2016	10:40:59	LSE	500
1,475	14/11/2016	10:40:59	LSE	474
1,474	14/11/2016	10:41:19	LSE	19
1,474	14/11/2016	10:41:19	LSE	396
1,474	14/11/2016	10:41:25	LSE	202
1,474	14/11/2016	10:44:21	LSE	198
1,474	14/11/2016	10:45:32	LSE	330
1,474	14/11/2016	10:45:34	LSE	145
1,474	14/11/2016	10:45:34	LSE	371
1,474	14/11/2016	10:46:38	LSE	331
1,474	14/11/2016	10:46:38	LSE	382
1,474	14/11/2016	10:47:25	LSE	314
1,474	14/11/2016	10:47:48	LSE	315
1,474	14/11/2016	10:47:48	LSE	500
1,474	14/11/2016	10:47:48	LSE	284
1,474	14/11/2016	10:47:48	LSE	500
1,474	14/11/2016	10:47:48	LSE	380
1,474	14/11/2016	10:48:03	LSE	500
1,474	14/11/2016	10:48:03	LSE	380
1,474	14/11/2016	10:48:09	LSE	326
1,473	14/11/2016	10:49:07	LSE	350
1,474	14/11/2016	10:50:20	LSE	306
1,473	14/11/2016	10:55:59	LSE	342
1,473	14/11/2016	10:55:59	LSE	850
1,473	14/11/2016	10:55:59	LSE	225
1,473	14/11/2016	10:56:23	LSE	105
1,473	14/11/2016	10:56:23	LSE	123
1,473	14/11/2016	10:56:23	LSE	600
1,473	14/11/2016	10:56:23	LSE	247
1,473	14/11/2016	10:56:32	LSE	500
1,473	14/11/2016	10:56:32	LSE	575
1,473	14/11/2016	10:57:01	LSE	330
1,473	14/11/2016	10:57:11	LSE	500
1,473	14/11/2016	10:57:11	LSE	250
1,473	14/11/2016	10:57:11	LSE	250
1,473	14/11/2016	10:57:11	LSE	600
1,473	14/11/2016	10:57:11	LSE	200
1,473	14/11/2016	10:57:28	LSE	756
1,473	14/11/2016	10:57:28	LSE	500
1,473	14/11/2016	10:57:28	LSE	250
1,473	14/11/2016	10:57:28	LSE	587
1,473	14/11/2016	10:57:28	LSE	250
1,473	14/11/2016	10:57:28	LSE	250
1,473	14/11/2016	10:57:28	LSE	156
1,473	14/11/2016	10:58:27	LSE	680
1,473	14/11/2016	10:58:27	LSE	423
1,472	14/11/2016	10:59:21	LSE	386
1,472	14/11/2016	10:59:21	LSE	368
1,471	14/11/2016	11:00:04	LSE	440
1,471	14/11/2016	11:00:13	LSE	218
1,471	14/11/2016	11:00:27	LSE	313
1,471	14/11/2016	11:00:27	LSE	562
1,470	14/11/2016	11:01:51	LSE	253
1,470	14/11/2016	11:01:51	LSE	286
1,469	14/11/2016	11:02:02	LSE	295
1,469	14/11/2016	11:02:02	LSE	349
1,469	14/11/2016	11:05:07	LSE	341
1,469	14/11/2016	11:05:07	LSE	500
1,469	14/11/2016	11:05:07	LSE	111
1,469	14/11/2016	11:05:07	LSE	250
1,469	14/11/2016	11:05:07	LSE	400
1,469	14/11/2016	11:05:07	LSE	203
1,469	14/11/2016	11:05:07	LSE	241
1,468	14/11/2016	11:06:05	LSE	218
1,468	14/11/2016	11:06:05	LSE	356
1,468	14/11/2016	11:06:22	LSE	418
1,468	14/11/2016	11:06:22	LSE	450
1,468	14/11/2016	11:06:22	LSE	26
1,467	14/11/2016	11:06:42	LSE	361
1,467	14/11/2016	11:07:15	LSE	539
1,467	14/11/2016	11:10:34	LSE	250
1,467	14/11/2016	11:10:34	LSE	250
1,467	14/11/2016	11:10:34	LSE	210
1,467	14/11/2016	11:10:34	LSE	216
1,467	14/11/2016	11:10:34	LSE	384
1,467	14/11/2016	11:10:34	LSE	177
1,466	14/11/2016	11:10:44	LSE	425
1,466	14/11/2016	11:10:44	LSE	131
1,466	14/11/2016	11:10:44	LSE	383
1,466	14/11/2016	11:10:58	LSE	130
1,466	14/11/2016	11:10:58	LSE	368
1,466	14/11/2016	11:11:01	LSE	188
1,465	14/11/2016	11:11:08	LSE	520
1,465	14/11/2016	11:11:10	LSE	174
1,465	14/11/2016	11:11:10	LSE	180
1,465	14/11/2016	11:11:10	LSE	622
1,465	14/11/2016	11:11:10	LSE	204
1,465	14/11/2016	11:11:15	LSE	943
1,465	14/11/2016	11:11:16	LSE	502
1,464	14/11/2016	11:11:56	LSE	261
1,464	14/11/2016	11:11:56	LSE	239
1,464	14/11/2016	11:11:56	LSE	512
1,464	14/11/2016	11:11:56	LSE	188
1,464	14/11/2016	11:11:56	LSE	500
1,464	14/11/2016	11:11:56	LSE	4
1,463	14/11/2016	11:13:01	LSE	111
1,463	14/11/2016	11:13:09	LSE	217
1,464	14/11/2016	11:15:09	LSE	1,379
1,463	14/11/2016	11:15:35	LSE	7
1,463	14/11/2016	11:15:40	LSE	313
1,464	14/11/2016	11:21:14	LSE	85
1,464	14/11/2016	11:21:19	LSE	368
1,464	14/11/2016	11:21:19	LSE	101
1,464	14/11/2016	11:21:20	LSE	118
1,464	14/11/2016	11:21:20	LSE	376
1,464	14/11/2016	11:21:20	LSE	494
1,464	14/11/2016	11:21:20	LSE	494
1,464	14/11/2016	11:21:20	LSE	494
1,464	14/11/2016	11:21:22	LSE	500
1,464	14/11/2016	11:21:22	LSE	155
1,464	14/11/2016	11:21:22	LSE	164
1,464	14/11/2016	11:21:22	LSE	491
1,464	14/11/2016	11:21:23	LSE	360
1,464	14/11/2016	11:21:23	LSE	328
1,465	14/11/2016	11:25:16	LSE	381
1,464	14/11/2016	11:25:36	LSE	800
1,464	14/11/2016	11:25:36	LSE	240
1,464	14/11/2016	11:25:37	LSE	260
1,464	14/11/2016	11:25:37	LSE	600
1,464	14/11/2016	11:25:37	LSE	180
1,464	14/11/2016	11:25:44	LSE	500
1,464	14/11/2016	11:25:44	LSE	540
1,464	14/11/2016	11:25:44	LSE	250
1,464	14/11/2016	11:25:44	LSE	250
1,464	14/11/2016	11:25:44	LSE	58
1,463	14/11/2016	11:26:35	LSE	384
1,463	14/11/2016	11:26:35	LSE	400
1,463	14/11/2016	11:30:18	LSE	352
1,463	14/11/2016	11:30:18	LSE	400
1,463	14/11/2016	11:30:19	LSE	44
1,463	14/11/2016	11:30:19	LSE	413
1,463	14/11/2016	11:30:19	LSE	204
1,462	14/11/2016	11:31:58	LSE	400
1,462	14/11/2016	11:31:58	LSE	100
1,462	14/11/2016	11:31:58	LSE	127
1,462	14/11/2016	11:31:58	LSE	295
1,461	14/11/2016	11:32:28	LSE	600
1,461	14/11/2016	11:32:28	LSE	500
1,461	14/11/2016	11:32:28	LSE	272
1,461	14/11/2016	11:32:28	LSE	67
1,461	14/11/2016	11:32:28	LSE	24
1,461	14/11/2016	11:38:53	LSE	240
1,461	14/11/2016	11:38:53	LSE	600
1,461	14/11/2016	11:38:53	LSE	250
1,461	14/11/2016	11:38:54	LSE	222
1,461	14/11/2016	11:38:59	LSE	500
1,461	14/11/2016	11:38:59	LSE	235
1,461	14/11/2016	11:38:59	LSE	278
1,461	14/11/2016	11:38:59	LSE	286
1,461	14/11/2016	11:38:59	LSE	1,120
1,461	14/11/2016	11:38:59	LSE	456
1,461	14/11/2016	11:39:05	LSE	500
1,461	14/11/2016	11:39:05	LSE	250
1,461	14/11/2016	11:39:05	LSE	250
1,461	14/11/2016	11:39:05	LSE	617
1,461	14/11/2016	11:39:05	LSE	686
1,460	14/11/2016	11:39:47	LSE	500
1,460	14/11/2016	11:39:47	LSE	580
1,460	14/11/2016	11:39:47	LSE	420
1,460	14/11/2016	11:39:47	LSE	377
1,460	14/11/2016	11:40:23	LSE	170
1,460	14/11/2016	11:40:23	LSE	69
1,459	14/11/2016	11:40:30	LSE	384
1,459	14/11/2016	11:41:11	LSE	8
1,459	14/11/2016	11:41:11	LSE	354
1,458	14/11/2016	11:45:07	LSE	528
1,458	14/11/2016	11:45:07	LSE	960
1,458	14/11/2016	11:45:07	LSE	240
1,458	14/11/2016	11:45:07	LSE	162
1,458	14/11/2016	11:46:50	LSE	176
1,458	14/11/2016	11:46:55	LSE	185
1,458	14/11/2016	11:46:55	LSE	297
1,458	14/11/2016	11:46:55	LSE	500
1,458	14/11/2016	11:46:55	LSE	250
1,458	14/11/2016	11:46:55	LSE	250
1,458	14/11/2016	11:46:55	LSE	250
1,458	14/11/2016	11:46:55	LSE	600
1,458	14/11/2016	11:46:55	LSE	206
1,458	14/11/2016	11:46:55	LSE	950
1,458	14/11/2016	11:46:55	LSE	1,588
1,457	14/11/2016	11:47:43	LSE	327
1,457	14/11/2016	11:48:32	LSE	414
1,456	14/11/2016	11:48:34	LSE	355
1,456	14/11/2016	11:48:34	LSE	500
1,456	14/11/2016	11:48:34	LSE	161
1,456	14/11/2016	11:48:38	LSE	16
1,456	14/11/2016	11:48:38	LSE	500
1,456	14/11/2016	11:48:38	LSE	609
1,456	14/11/2016	11:48:38	LSE	255
1,456	14/11/2016	11:48:52	LSE	355
1,456	14/11/2016	11:48:52	LSE	600
1,456	14/11/2016	11:48:52	LSE	425
1,456	14/11/2016	11:49:20	LSE	399
1,456	14/11/2016	11:49:20	LSE	500
1,456	14/11/2016	11:49:20	LSE	296
1,456	14/11/2016	11:49:20	LSE	369
1,456	14/11/2016	11:50:04	LSE	8,836
1,456	14/11/2016	11:50:04	LSE	255
1,456	14/11/2016	11:50:06	LSE	295
1,456	14/11/2016	11:50:38	LSE	465
1,456	14/11/2016	11:50:39	LSE	295
1,456	14/11/2016	11:50:49	LSE	205
1,456	14/11/2016	11:50:49	LSE	612
1,456	14/11/2016	11:50:49	LSE	300
1,456	14/11/2016	11:50:49	LSE	43
1,456	14/11/2016	11:50:49	LSE	228
1,455	14/11/2016	11:51:27	LSE	344
1,455	14/11/2016	11:51:27	LSE	97
1,455	14/11/2016	11:52:17	LSE	1,392
1,455	14/11/2016	11:52:17	LSE	205
1,455	14/11/2016	11:54:39	LSE	308
1,455	14/11/2016	11:54:39	LSE	576
1,455	14/11/2016	11:54:40	LSE	284
1,455	14/11/2016	11:54:40	LSE	565
1,455	14/11/2016	11:54:40	LSE	222
1,455	14/11/2016	11:54:40	LSE	304
1,455	14/11/2016	11:54:40	LSE	181
1,455	14/11/2016	11:55:01	LSE	336
1,455	14/11/2016	11:55:02	LSE	500
1,455	14/11/2016	11:55:02	LSE	32
1,455	14/11/2016	11:55:21	LSE	234
1,455	14/11/2016	11:56:32	LSE	280
1,454	14/11/2016	11:59:02	LSE	373
1,454	14/11/2016	12:02:30	LSE	131
1,454	14/11/2016	12:02:30	LSE	425
1,454	14/11/2016	12:02:30	LSE	55
1,454	14/11/2016	12:02:30	LSE	153
1,454	14/11/2016	12:02:30	LSE	1,931
1,454	14/11/2016	12:02:30	LSE	483
1,451	14/11/2016	12:04:02	LSE	357
1,451	14/11/2016	12:04:25	LSE	578
1,451	14/11/2016	12:04:25	LSE	807
1,451	14/11/2016	12:04:34	LSE	272
1,451	14/11/2016	12:05:20	LSE	1,348
1,450	14/11/2016	12:06:13	LSE	104
1,450	14/11/2016	12:06:13	LSE	440
1,450	14/11/2016	12:06:13	LSE	250
1,450	14/11/2016	12:06:13	LSE	500
1,450	14/11/2016	12:06:13	LSE	290
1,450	14/11/2016	12:06:13	LSE	500
1,450	14/11/2016	12:06:13	LSE	500
1,450	14/11/2016	12:06:13	LSE	200
1,450	14/11/2016	12:06:13	LSE	250
1,450	14/11/2016	12:06:13	LSE	131
1,450	14/11/2016	12:06:28	LSE	91
1,450	14/11/2016	12:06:28	LSE	279
1,450	14/11/2016	12:06:28	LSE	100
1,450	14/11/2016	12:06:59	LSE	138
1,450	14/11/2016	12:06:59	LSE	43
1,450	14/11/2016	12:08:29	LSE	49
1,450	14/11/2016	12:08:29	LSE	250
1,450	14/11/2016	12:08:29	LSE	150
1,450	14/11/2016	12:08:29	LSE	450
1,450	14/11/2016	12:08:29	LSE	1,874
1,450	14/11/2016	12:08:29	LSE	2,470
1,450	14/11/2016	12:08:29	LSE	1,086
1,449	14/11/2016	12:10:24	LSE	375
1,450	14/11/2016	12:10:50	LSE	387
1,450	14/11/2016	12:10:50	LSE	245
1,450	14/11/2016	12:10:50	LSE	354
1,449	14/11/2016	12:11:06	LSE	86
1,449	14/11/2016	12:11:06	LSE	294
1,450	14/11/2016	12:13:48	LSE	352
1,450	14/11/2016	12:13:48	LSE	1,100
1,450	14/11/2016	12:13:48	LSE	250
1,450	14/11/2016	12:13:48	LSE	37
1,450	14/11/2016	12:13:48	LSE	197
1,449	14/11/2016	12:14:19	LSE	500
1,449	14/11/2016	12:14:19	LSE	300
1,449	14/11/2016	12:14:19	LSE	500
1,449	14/11/2016	12:14:19	LSE	300
1,449	14/11/2016	12:14:19	LSE	700
1,449	14/11/2016	12:14:19	LSE	260
1,449	14/11/2016	12:14:28	LSE	240
1,449	14/11/2016	12:14:28	LSE	250
1,449	14/11/2016	12:14:28	LSE	405
1,449	14/11/2016	12:16:16	LSE	123
1,449	14/11/2016	12:16:16	LSE	108
1,449	14/11/2016	12:17:42	LSE	263
1,449	14/11/2016	12:19:00	LSE	410
1,448	14/11/2016	12:19:00	LSE	24
1,448	14/11/2016	12:19:36	LSE	622
1,448	14/11/2016	12:19:36	LSE	250
1,448	14/11/2016	12:19:36	LSE	250
1,448	14/11/2016	12:19:36	LSE	134
1,448	14/11/2016	12:19:36	LSE	466
1,448	14/11/2016	12:19:36	LSE	406
1,447	14/11/2016	12:20:06	LSE	409
1,448	14/11/2016	12:20:30	LSE	978
1,448	14/11/2016	12:20:30	LSE	4
1,448	14/11/2016	12:20:30	LSE	246
1,448	14/11/2016	12:20:30	LSE	500
1,448	14/11/2016	12:20:30	LSE	250
1,448	14/11/2016	12:20:30	LSE	1,612
1,448	14/11/2016	12:20:30	LSE	150
1,448	14/11/2016	12:20:30	LSE	384
1,447	14/11/2016	12:20:51	LSE	404
1,447	14/11/2016	12:20:52	LSE	400
1,447	14/11/2016	12:20:54	LSE	400
1,448	14/11/2016	12:21:44	LSE	600
1,448	14/11/2016	12:21:44	LSE	212
1,448	14/11/2016	12:21:44	LSE	1,959
1,448	14/11/2016	12:21:44	LSE	306
1,448	14/11/2016	12:21:44	LSE	695
1,448	14/11/2016	12:21:44	LSE	36
1,448	14/11/2016	12:21:44	LSE	250
1,448	14/11/2016	12:21:44	LSE	149
1,448	14/11/2016	12:21:45	LSE	265
1,448	14/11/2016	12:21:53	LSE	205
1,447	14/11/2016	12:21:55	LSE	395
1,447	14/11/2016	12:21:55	LSE	400
1,447	14/11/2016	12:21:55	LSE	100
1,447	14/11/2016	12:21:55	LSE	250
1,447	14/11/2016	12:21:55	LSE	108
1,447	14/11/2016	12:21:55	LSE	108
1,447	14/11/2016	12:21:55	LSE	142
1,447	14/11/2016	12:21:55	LSE	145
1,447	14/11/2016	12:22:24	LSE	211
1,448	14/11/2016	12:23:29	LSE	32
1,448	14/11/2016	12:23:29	LSE	250
1,448	14/11/2016	12:23:29	LSE	219
1,448	14/11/2016	12:23:29	LSE	178
1,448	14/11/2016	12:23:29	LSE	291
1,448	14/11/2016	12:23:29	LSE	250
1,448	14/11/2016	12:23:29	LSE	89
1,448	14/11/2016	12:23:29	LSE	243
1,447	14/11/2016	12:24:02	LSE	118
1,447	14/11/2016	12:24:02	LSE	640
1,447	14/11/2016	12:24:24	LSE	1,265
1,447	14/11/2016	12:24:25	LSE	135
1,447	14/11/2016	12:24:25	LSE	1,157
1,449	14/11/2016	12:30:17	LSE	1,077
1,449	14/11/2016	12:30:17	LSE	265
1,449	14/11/2016	12:30:17	LSE	589
1,449	14/11/2016	12:30:52	LSE	336
1,449	14/11/2016	12:30:52	LSE	1
1,449	14/11/2016	12:30:52	LSE	500
1,449	14/11/2016	12:30:52	LSE	650
1,449	14/11/2016	12:30:52	LSE	600
1,449	14/11/2016	12:30:52	LSE	52
1,449	14/11/2016	12:30:52	LSE	154
1,449	14/11/2016	12:30:52	LSE	189
1,447	14/11/2016	12:32:07	LSE	400
1,447	14/11/2016	12:32:07	LSE	100
1,447	14/11/2016	12:32:07	LSE	222
1,447	14/11/2016	12:32:07	LSE	619
1,446	14/11/2016	12:34:38	LSE	550
1,446	14/11/2016	12:34:38	LSE	65
1,446	14/11/2016	12:34:38	LSE	440
1,446	14/11/2016	12:34:39	LSE	440
1,446	14/11/2016	12:34:39	LSE	440
1,446	14/11/2016	12:34:43	LSE	256
1,446	14/11/2016	12:38:14	LSE	668
1,446	14/11/2016	12:38:14	LSE	600
1,446	14/11/2016	12:38:14	LSE	250
1,446	14/11/2016	12:38:14	LSE	563
1,445	14/11/2016	12:39:36	LSE	355
1,445	14/11/2016	12:39:36	LSE	582
1,444	14/11/2016	12:41:49	LSE	222
1,444	14/11/2016	12:41:49	LSE	83
1,444	14/11/2016	12:41:49	LSE	222
1,444	14/11/2016	12:41:49	LSE	185
1,443	14/11/2016	12:41:57	LSE	480
1,443	14/11/2016	12:42:06	LSE	83
1,443	14/11/2016	12:42:06	LSE	278
1,443	14/11/2016	12:42:29	LSE	170
1,442	14/11/2016	12:42:34	LSE	550
1,442	14/11/2016	12:42:34	LSE	530
1,442	14/11/2016	12:44:29	LSE	426
1,442	14/11/2016	12:44:29	LSE	832
1,442	14/11/2016	12:44:29	LSE	248
1,442	14/11/2016	12:44:35	LSE	600
1,442	14/11/2016	12:44:35	LSE	413
1,441	14/11/2016	12:46:12	LSE	301
1,441	14/11/2016	12:46:13	LSE	199
1,441	14/11/2016	12:46:13	LSE	34
1,441	14/11/2016	12:46:30	LSE	416
1,440	14/11/2016	12:46:40	LSE	7
1,440	14/11/2016	12:46:40	LSE	286
1,440	14/11/2016	12:46:40	LSE	72
1,440	14/11/2016	12:46:40	LSE	500
1,440	14/11/2016	12:46:40	LSE	250
1,440	14/11/2016	12:46:40	LSE	35
1,440	14/11/2016	12:46:41	LSE	500
1,440	14/11/2016	12:46:41	LSE	357
1,440	14/11/2016	12:46:43	LSE	99
1,440	14/11/2016	12:46:43	LSE	500
1,440	14/11/2016	12:46:43	LSE	76
1,439	14/11/2016	12:46:44	LSE	37
1,439	14/11/2016	12:46:44	LSE	422
1,439	14/11/2016	12:46:44	LSE	480
1,439	14/11/2016	12:47:53	LSE	296
1,439	14/11/2016	12:47:53	LSE	137
1,439	14/11/2016	12:47:59	LSE	500
1,439	14/11/2016	12:47:59	LSE	223
1,439	14/11/2016	12:47:59	LSE	182
1,439	14/11/2016	12:48:00	LSE	1
1,439	14/11/2016	12:48:00	LSE	500
1,439	14/11/2016	12:48:00	LSE	222
1,441	14/11/2016	12:50:13	LSE	127
1,441	14/11/2016	12:50:13	LSE	599
1,441	14/11/2016	12:50:13	LSE	600
1,441	14/11/2016	12:50:13	LSE	266
1,441	14/11/2016	12:50:13	LSE	969
1,441	14/11/2016	12:50:13	LSE	276
1,442	14/11/2016	12:50:13	LSE	177
1,442	14/11/2016	12:50:14	LSE	73
1,442	14/11/2016	12:50:14	LSE	500
1,442	14/11/2016	12:50:14	LSE	250
1,442	14/11/2016	12:50:14	LSE	974
1,442	14/11/2016	12:50:14	LSE	373
1,442	14/11/2016	12:50:14	LSE	250
1,442	14/11/2016	12:50:14	LSE	164
1,441	14/11/2016	12:50:18	LSE	145
1,441	14/11/2016	12:50:18	LSE	200
1,439	14/11/2016	12:50:28	LSE	500
1,439	14/11/2016	12:50:28	LSE	392
1,439	14/11/2016	12:50:34	LSE	527
1,439	14/11/2016	12:50:34	LSE	75
1,439	14/11/2016	12:50:40	LSE	95
1,439	14/11/2016	12:50:40	LSE	275
1,439	14/11/2016	12:50:44	LSE	313
1,439	14/11/2016	12:50:48	LSE	4
1,439	14/11/2016	12:50:48	LSE	235
1,438	14/11/2016	12:51:30	LSE	143
1,438	14/11/2016	12:51:30	LSE	500
1,438	14/11/2016	12:51:30	LSE	250
1,438	14/11/2016	12:51:30	LSE	166
1,438	14/11/2016	12:52:25	LSE	74
1,438	14/11/2016	12:52:25	LSE	500
1,438	14/11/2016	12:52:25	LSE	1,289
1,438	14/11/2016	12:52:25	LSE	355
1,438	14/11/2016	12:54:56	LSE	919
1,437	14/11/2016	12:56:19	LSE	90
1,437	14/11/2016	12:56:19	LSE	500
1,437	14/11/2016	12:56:19	LSE	1,597
1,437	14/11/2016	12:56:19	LSE	60
1,438	14/11/2016	12:56:19	LSE	15
1,438	14/11/2016	12:56:19	LSE	294
1,438	14/11/2016	12:56:19	LSE	133
1,438	14/11/2016	12:56:19	LSE	176
1,438	14/11/2016	12:56:19	LSE	250
1,438	14/11/2016	12:56:19	LSE	70
1,437	14/11/2016	12:56:20	LSE	400
1,437	14/11/2016	12:56:20	LSE	100
1,437	14/11/2016	12:56:20	LSE	460
1,437	14/11/2016	12:56:20	LSE	500
1,437	14/11/2016	12:56:20	LSE	380
1,437	14/11/2016	12:56:26	LSE	259
1,437	14/11/2016	12:56:26	LSE	180
1,437	14/11/2016	12:57:45	LSE	258
1,436	14/11/2016	13:00:08	LSE	360
1,436	14/11/2016	13:00:08	LSE	250
1,436	14/11/2016	13:00:08	LSE	78
1,436	14/11/2016	13:00:08	LSE	56
1,436	14/11/2016	13:00:08	LSE	129
1,435	14/11/2016	13:00:08	LSE	300
1,435	14/11/2016	13:00:08	LSE	340
1,435	14/11/2016	13:00:10	LSE	500
1,435	14/11/2016	13:00:10	LSE	336
1,435	14/11/2016	13:00:44	LSE	222
1,435	14/11/2016	13:00:44	LSE	361
1,435	14/11/2016	13:00:44	LSE	377
1,435	14/11/2016	13:00:44	LSE	125
1,436	14/11/2016	13:03:18	LSE	400
1,437	14/11/2016	13:03:36	LSE	250
1,437	14/11/2016	13:03:36	LSE	1,023
1,437	14/11/2016	13:03:36	LSE	308
1,437	14/11/2016	13:03:36	LSE	222
1,437	14/11/2016	13:03:36	LSE	39
1,438	14/11/2016	13:05:16	LSE	226
1,438	14/11/2016	13:05:16	LSE	600
1,438	14/11/2016	13:05:16	LSE	526
1,438	14/11/2016	13:05:16	LSE	457
1,438	14/11/2016	13:05:16	LSE	38
1,438	14/11/2016	13:05:28	LSE	500
1,438	14/11/2016	13:05:28	LSE	815
1,440	14/11/2016	13:07:47	LSE	400
1,440	14/11/2016	13:07:47	LSE	100
1,440	14/11/2016	13:07:47	LSE	436
1,440	14/11/2016	13:08:04	LSE	193
1,440	14/11/2016	13:08:04	LSE	500
1,440	14/11/2016	13:08:04	LSE	341
1,440	14/11/2016	13:08:14	LSE	431
1,440	14/11/2016	13:08:28	LSE	187
1,440	14/11/2016	13:10:40	LSE	229
1,441	14/11/2016	13:11:03	LSE	654
1,441	14/11/2016	13:11:03	LSE	192
1,441	14/11/2016	13:11:03	LSE	175
1,442	14/11/2016	13:12:06	LSE	1,061
1,441	14/11/2016	13:13:02	LSE	466
1,441	14/11/2016	13:13:02	LSE	217
1,441	14/11/2016	13:13:02	LSE	90
1,441	14/11/2016	13:13:02	LSE	121
1,442	14/11/2016	13:14:29	LSE	225
1,443	14/11/2016	13:17:23	LSE	407
1,443	14/11/2016	13:17:44	LSE	500
1,443	14/11/2016	13:17:44	LSE	350
1,444	14/11/2016	13:17:44	LSE	210
1,443	14/11/2016	13:17:45	LSE	310
1,442	14/11/2016	13:18:36	LSE	429
1,442	14/11/2016	13:18:36	LSE	611
1,441	14/11/2016	13:18:36	LSE	495
1,442	14/11/2016	13:19:37	LSE	565
1,442	14/11/2016	13:19:37	LSE	250
1,442	14/11/2016	13:19:37	LSE	110
1,441	14/11/2016	13:19:55	LSE	190
1,442	14/11/2016	13:23:40	LSE	200
1,442	14/11/2016	13:23:40	LSE	142
1,443	14/11/2016	13:24:30	LSE	28
1,443	14/11/2016	13:24:30	LSE	600
1,443	14/11/2016	13:24:30	LSE	880
1,443	14/11/2016	13:24:30	LSE	517
1,443	14/11/2016	13:24:30	LSE	386
1,445	14/11/2016	13:28:00	LSE	500
1,445	14/11/2016	13:28:00	LSE	420
1,445	14/11/2016	13:28:00	LSE	500
1,445	14/11/2016	13:28:00	LSE	420
1,445	14/11/2016	13:28:00	LSE	253
1,446	14/11/2016	13:31:49	LSE	304
1,445	14/11/2016	13:32:50	LSE	361
1,445	14/11/2016	13:32:50	LSE	500
1,445	14/11/2016	13:32:50	LSE	114
1,444	14/11/2016	13:32:50	LSE	466
1,446	14/11/2016	13:35:13	LSE	420
1,445	14/11/2016	13:35:15	LSE	354
1,445	14/11/2016	13:35:15	LSE	608
1,445	14/11/2016	13:35:15	LSE	500
1,445	14/11/2016	13:35:15	LSE	241
1,446	14/11/2016	13:37:33	LSE	429
1,446	14/11/2016	13:37:33	LSE	128
1,446	14/11/2016	13:37:33	LSE	239
1,445	14/11/2016	13:39:22	LSE	48
1,445	14/11/2016	13:39:22	LSE	600
1,445	14/11/2016	13:39:22	LSE	3
1,444	14/11/2016	13:39:47	LSE	199
1,443	14/11/2016	13:40:01	LSE	203
1,443	14/11/2016	13:40:01	LSE	209
1,444	14/11/2016	13:41:05	LSE	501
1,444	14/11/2016	13:41:05	LSE	236
1,444	14/11/2016	13:41:05	LSE	145
1,444	14/11/2016	13:43:55	LSE	231
1,444	14/11/2016	13:43:55	LSE	510
1,444	14/11/2016	13:43:55	LSE	500
1,444	14/11/2016	13:43:55	LSE	115
1,446	14/11/2016	13:45:33	LSE	797
1,446	14/11/2016	13:45:33	LSE	779
1,446	14/11/2016	13:45:33	LSE	394
1,446	14/11/2016	13:45:33	LSE	500
1,446	14/11/2016	13:45:33	LSE	45
1,446	14/11/2016	13:45:43	LSE	733
1,446	14/11/2016	13:46:27	LSE	163
1,446	14/11/2016	13:46:27	LSE	259
1,445	14/11/2016	13:46:29	LSE	177
1,445	14/11/2016	13:46:29	LSE	400
1,445	14/11/2016	13:46:29	LSE	100
1,445	14/11/2016	13:46:29	LSE	250
1,445	14/11/2016	13:46:29	LSE	431
1,446	14/11/2016	13:47:44	LSE	152
1,446	14/11/2016	13:47:44	LSE	242
1,446	14/11/2016	13:47:44	LSE	199
1,446	14/11/2016	13:47:44	LSE	200
1,446	14/11/2016	13:47:56	LSE	201
1,446	14/11/2016	13:47:56	LSE	103
1,446	14/11/2016	13:48:44	LSE	386
1,446	14/11/2016	13:48:55	LSE	452
1,446	14/11/2016	13:48:55	LSE	500
1,446	14/11/2016	13:48:55	LSE	94
1,446	14/11/2016	13:49:16	LSE	422
1,446	14/11/2016	13:49:54	LSE	370
1,446	14/11/2016	13:50:27	LSE	199
1,446	14/11/2016	13:50:27	LSE	90
1,446	14/11/2016	13:50:27	LSE	280
1,446	14/11/2016	13:50:27	LSE	13
1,446	14/11/2016	13:51:43	LSE	97
1,446	14/11/2016	13:51:43	LSE	247
1,446	14/11/2016	13:51:43	LSE	150
1,446	14/11/2016	13:53:08	LSE	381
1,446	14/11/2016	13:53:08	LSE	307
1,446	14/11/2016	13:53:55	LSE	192
1,447	14/11/2016	13:55:44	LSE	234
1,447	14/11/2016	13:55:44	LSE	311
1,447	14/11/2016	13:55:44	LSE	111
1,447	14/11/2016	13:55:44	LSE	500
1,447	14/11/2016	13:55:44	LSE	357
1,447	14/11/2016	13:55:50	LSE	500
1,447	14/11/2016	13:55:50	LSE	418
1,446	14/11/2016	13:57:33	LSE	18
1,446	14/11/2016	13:57:33	LSE	315
1,446	14/11/2016	13:57:33	LSE	5
1,446	14/11/2016	13:57:33	LSE	315
1,446	14/11/2016	13:57:33	LSE	324
1,446	14/11/2016	13:58:41	LSE	231
1,447	14/11/2016	13:59:21	LSE	500
1,447	14/11/2016	13:59:21	LSE	226
1,446	14/11/2016	13:59:48	LSE	488
1,446	14/11/2016	13:59:48	LSE	194
1,447	14/11/2016	14:01:29	LSE	435
1,447	14/11/2016	14:03:00	LSE	222
1,447	14/11/2016	14:03:00	LSE	339
1,447	14/11/2016	14:03:01	LSE	238
1,446	14/11/2016	14:04:25	LSE	420
1,447	14/11/2016	14:05:10	LSE	400
1,446	14/11/2016	14:05:41	LSE	446
1,446	14/11/2016	14:05:41	LSE	306
1,446	14/11/2016	14:06:03	LSE	42
1,446	14/11/2016	14:07:04	LSE	294
1,446	14/11/2016	14:07:56	LSE	252
1,445	14/11/2016	14:08:08	LSE	139
1,445	14/11/2016	14:08:09	LSE	480
1,445	14/11/2016	14:08:09	LSE	120
1,445	14/11/2016	14:08:09	LSE	500
1,445	14/11/2016	14:08:09	LSE	122
1,445	14/11/2016	14:10:43	LSE	330
1,445	14/11/2016	14:10:43	LSE	408
1,445	14/11/2016	14:11:31	LSE	178
1,445	14/11/2016	14:11:33	LSE	457
1,444	14/11/2016	14:13:27	LSE	357
1,445	14/11/2016	14:15:31	LSE	141
1,445	14/11/2016	14:15:31	LSE	688
1,445	14/11/2016	14:15:31	LSE	62
1,445	14/11/2016	14:15:31	LSE	212
1,444	14/11/2016	14:16:01	LSE	227
1,445	14/11/2016	14:18:06	LSE	143
1,445	14/11/2016	14:18:06	LSE	600
1,445	14/11/2016	14:18:06	LSE	464
1,445	14/11/2016	14:21:27	LSE	257
1,445	14/11/2016	14:21:27	LSE	678
1,445	14/11/2016	14:24:09	LSE	264
1,445	14/11/2016	14:24:09	LSE	323
1,445	14/11/2016	14:24:52	LSE	337
1,445	14/11/2016	14:25:11	LSE	353
1,444	14/11/2016	14:29:17	LSE	500
1,444	14/11/2016	14:29:17	LSE	6
1,444	14/11/2016	14:30:18	LSE	362
1,444	14/11/2016	14:30:18	LSE	500
1,444	14/11/2016	14:30:18	LSE	600
1,444	14/11/2016	14:30:18	LSE	313
1,444	14/11/2016	14:30:18	LSE	199
1,444	14/11/2016	14:30:24	LSE	13
1,444	14/11/2016	14:30:24	LSE	250
1,443	14/11/2016	14:30:32	LSE	700
1,443	14/11/2016	14:30:32	LSE	255
1,442	14/11/2016	14:30:58	LSE	215
1,443	14/11/2016	14:31:18	LSE	208
1,443	14/11/2016	14:31:20	LSE	240
1,442	14/11/2016	14:32:08	LSE	137
1,442	14/11/2016	14:32:08	LSE	416
1,441	14/11/2016	14:32:40	LSE	357
1,442	14/11/2016	14:33:30	LSE	500
1,442	14/11/2016	14:33:30	LSE	479
1,443	14/11/2016	14:35:01	LSE	275
1,443	14/11/2016	14:35:18	LSE	185
1,442	14/11/2016	14:35:25	LSE	62
1,442	14/11/2016	14:35:25	LSE	206
1,442	14/11/2016	14:35:25	LSE	568
1,442	14/11/2016	14:35:32	LSE	359
1,442	14/11/2016	14:35:32	LSE	449
1,441	14/11/2016	14:35:53	LSE	222
1,441	14/11/2016	14:35:53	LSE	383
1,441	14/11/2016	14:35:53	LSE	117
1,441	14/11/2016	14:35:53	LSE	378
1,440	14/11/2016	14:36:53	LSE	301
1,440	14/11/2016	14:37:28	LSE	323
1,440	14/11/2016	14:38:12	LSE	195
1,439	14/11/2016	14:39:10	LSE	7
1,439	14/11/2016	14:39:10	LSE	187
1,439	14/11/2016	14:39:21	LSE	290
1,439	14/11/2016	14:39:39	LSE	208
1,439	14/11/2016	14:39:39	LSE	192
1,439	14/11/2016	14:40:22	LSE	200
1,440	14/11/2016	14:41:07	LSE	500
1,440	14/11/2016	14:41:07	LSE	287
1,439	14/11/2016	14:41:31	LSE	409
1,439	14/11/2016	14:41:31	LSE	675
1,438	14/11/2016	14:42:25	LSE	500
1,438	14/11/2016	14:42:25	LSE	87
1,438	14/11/2016	14:42:25	LSE	135
1,438	14/11/2016	14:42:25	LSE	231
1,437	14/11/2016	14:42:35	LSE	624
1,437	14/11/2016	14:42:35	LSE	275
1,437	14/11/2016	14:42:49	LSE	83
1,437	14/11/2016	14:42:49	LSE	180
1,436	14/11/2016	14:43:11	LSE	365
1,437	14/11/2016	14:43:24	LSE	176
1,437	14/11/2016	14:43:24	LSE	444
1,437	14/11/2016	14:43:33	LSE	500
1,437	14/11/2016	14:43:33	LSE	192
1,436	14/11/2016	14:44:08	LSE	374
1,436	14/11/2016	14:44:42	LSE	35
1,436	14/11/2016	14:44:59	LSE	54
1,436	14/11/2016	14:44:59	LSE	139
1,436	14/11/2016	14:44:59	LSE	222
1,436	14/11/2016	14:44:59	LSE	148
1,436	14/11/2016	14:46:52	LSE	216
1,436	14/11/2016	14:46:53	LSE	191
1,436	14/11/2016	14:47:31	LSE	196
1,436	14/11/2016	14:48:08	LSE	365
1,436	14/11/2016	14:48:08	LSE	395
1,435	14/11/2016	14:50:42	LSE	88
1,435	14/11/2016	14:50:42	LSE	600
1,435	14/11/2016	14:50:42	LSE	55
1,435	14/11/2016	14:51:25	LSE	431
1,435	14/11/2016	14:51:25	LSE	198
1,435	14/11/2016	14:52:34	LSE	72
1,435	14/11/2016	14:52:34	LSE	112
1,435	14/11/2016	14:52:34	LSE	349
1,436	14/11/2016	14:53:28	LSE	565
1,438	14/11/2016	14:54:46	LSE	191
1,438	14/11/2016	14:54:46	LSE	246
1,437	14/11/2016	14:54:51	LSE	71
1,437	14/11/2016	14:54:51	LSE	299
1,437	14/11/2016	14:54:51	LSE	330
1,438	14/11/2016	14:55:02	LSE	116
1,438	14/11/2016	14:55:02	LSE	500
1,438	14/11/2016	14:55:02	LSE	11
1,437	14/11/2016	14:55:32	LSE	220
1,437	14/11/2016	14:55:42	LSE	273
1,436	14/11/2016	14:57:02	LSE	38
1,436	14/11/2016	14:57:02	LSE	387
1,436	14/11/2016	14:57:02	LSE	600
1,436	14/11/2016	14:57:02	LSE	102
1,435	14/11/2016	14:57:45	LSE	480
1,435	14/11/2016	14:57:53	LSE	441
1,435	14/11/2016	14:58:20	LSE	244
1,436	14/11/2016	14:58:55	LSE	400
1,436	14/11/2016	14:58:55	LSE	100
1,436	14/11/2016	14:58:55	LSE	448
1,436	14/11/2016	14:59:47	LSE	186
1,436	14/11/2016	14:59:58	LSE	413
1,435	14/11/2016	15:00:00	LSE	20
1,437	14/11/2016	15:02:35	LSE	1,575
1,437	14/11/2016	15:04:04	LSE	286
1,437	14/11/2016	15:05:01	LSE	232
1,438	14/11/2016	15:06:54	LSE	480
1,438	14/11/2016	15:06:54	LSE	562
1,438	14/11/2016	15:06:54	LSE	141
1,438	14/11/2016	15:07:12	LSE	1,433
1,438	14/11/2016	15:07:12	LSE	106
1,439	14/11/2016	15:07:23	LSE	223
1,439	14/11/2016	15:07:23	LSE	2
1,439	14/11/2016	15:10:51	LSE	188
1,439	14/11/2016	15:14:30	LSE	426
1,439	14/11/2016	15:14:30	LSE	500
1,439	14/11/2016	15:14:30	LSE	535
1,439	14/11/2016	15:14:42	LSE	600
1,439	14/11/2016	15:14:42	LSE	1,119
1,439	14/11/2016	15:14:42	LSE	1,041
1,439	14/11/2016	15:14:42	LSE	295
1,439	14/11/2016	15:14:53	LSE	259
1,439	14/11/2016	15:15:18	LSE	345
1,439	14/11/2016	15:15:18	LSE	38
1,439	14/11/2016	15:15:18	LSE	64
1,439	14/11/2016	15:15:18	LSE	383
1,439	14/11/2016	15:15:18	LSE	78
1,439	14/11/2016	15:15:30	LSE	182
1,439	14/11/2016	15:16:09	LSE	209
1,439	14/11/2016	15:16:43	LSE	300
1,439	14/11/2016	15:16:43	LSE	77
1,439	14/11/2016	15:17:05	LSE	261
1,439	14/11/2016	15:19:02	LSE	437
1,440	14/11/2016	15:19:31	LSE	480
1,440	14/11/2016	15:19:31	LSE	120
1,440	14/11/2016	15:19:31	LSE	500
1,440	14/11/2016	15:19:31	LSE	561
1,440	14/11/2016	15:19:31	LSE	500
1,440	14/11/2016	15:19:31	LSE	19
1,439	14/11/2016	15:19:46	LSE	504
1,439	14/11/2016	15:19:46	LSE	403
1,438	14/11/2016	15:19:46	LSE	400
1,438	14/11/2016	15:19:46	LSE	400
1,438	14/11/2016	15:19:47	LSE	400
1,438	14/11/2016	15:19:47	LSE	400
1,438	14/11/2016	15:19:47	LSE	100
1,438	14/11/2016	15:19:47	LSE	600
1,438	14/11/2016	15:19:47	LSE	1,505
1,438	14/11/2016	15:19:47	LSE	400
1,437	14/11/2016	15:20:37	LSE	445
1,436	14/11/2016	15:23:54	LSE	38
1,436	14/11/2016	15:23:54	LSE	466
1,436	14/11/2016	15:23:54	LSE	770
1,437	14/11/2016	15:25:01	LSE	14
1,437	14/11/2016	15:25:01	LSE	169
1,439	14/11/2016	15:25:14	LSE	500
1,439	14/11/2016	15:25:14	LSE	385
1,438	14/11/2016	15:26:03	LSE	401
1,440	14/11/2016	15:31:30	LSE	414
1,440	14/11/2016	15:33:58	LSE	170
1,440	14/11/2016	15:33:58	LSE	228
1,443	14/11/2016	15:38:50	LSE	454
1,442	14/11/2016	15:41:14	LSE	417
1,443	14/11/2016	15:42:10	LSE	415
1,442	14/11/2016	15:42:26	LSE	341
1,442	14/11/2016	15:44:47	LSE	396
1,440	14/11/2016	15:45:22	LSE	380
1,440	14/11/2016	15:46:08	LSE	398
1,439	14/11/2016	15:47:57	LSE	357
1,439	14/11/2016	15:52:54	LSE	377
1,438	14/11/2016	15:55:00	LSE	363
1,437	14/11/2016	15:58:01	LSE	293
1,436	14/11/2016	15:58:27	LSE	296
1,436	14/11/2016	15:58:27	LSE	600
1,436	14/11/2016	15:58:27	LSE	223
1,436	14/11/2016	15:58:27	LSE	223
1,436	14/11/2016	15:58:27	LSE	223
1,436	14/11/2016	15:58:27	LSE	223
1,436	14/11/2016	15:58:27	LSE	223
1,436	14/11/2016	15:58:27	LSE	290
1,436	14/11/2016	15:58:27	LSE	79
1,440	14/11/2016	16:01:55	LSE	295
1,440	14/11/2016	16:03:27	LSE	342
1,439	14/11/2016	16:06:15	LSE	375
1,439	14/11/2016	16:06:15	LSE	595
1,439	14/11/2016	16:06:15	LSE	534
1,439	14/11/2016	16:06:19	LSE	148
1,439	14/11/2016	16:06:19	LSE	51
1,439	14/11/2016	16:07:06	LSE	197
1,439	14/11/2016	16:07:20	LSE	299
1,439	14/11/2016	16:07:20	LSE	43
1,439	14/11/2016	16:07:20	LSE	393
1,439	14/11/2016	16:07:20	LSE	126
1,440	14/11/2016	16:08:23	LSE	500
1,440	14/11/2016	16:08:23	LSE	670
1,440	14/11/2016	16:08:23	LSE	190
1,441	14/11/2016	16:08:38	LSE	190
1,441	14/11/2016	16:08:38	LSE	213
1,441	14/11/2016	16:08:38	LSE	436
1,441	14/11/2016	16:08:38	LSE	323
1,440	14/11/2016	16:09:46	LSE	395
1,440	14/11/2016	16:09:46	LSE	880
1,440	14/11/2016	16:09:46	LSE	777
1,440	14/11/2016	16:10:02	LSE	47
1,440	14/11/2016	16:10:02	LSE	132
1,440	14/11/2016	16:11:22	LSE	103
1,440	14/11/2016	16:11:22	LSE	436
1,440	14/11/2016	16:11:22	LSE	418
1,439	14/11/2016	16:11:34	LSE	31
1,439	14/11/2016	16:11:34	LSE	329
1,439	14/11/2016	16:11:34	LSE	600
1,439	14/11/2016	16:11:34	LSE	294
1,439	14/11/2016	16:11:35	LSE	1,255
1,439	14/11/2016	16:11:35	LSE	252
1,438	14/11/2016	16:12:19	LSE	425
1,438	14/11/2016	16:12:48	LSE	387
1,438	14/11/2016	16:12:48	LSE	227
1,438	14/11/2016	16:12:48	LSE	223
1,438	14/11/2016	16:12:48	LSE	396
1,438	14/11/2016	16:12:48	LSE	223
1,438	14/11/2016	16:12:48	LSE	969
1,438	14/11/2016	16:12:48	LSE	70
1,438	14/11/2016	16:13:07	LSE	362
1,438	14/11/2016	16:13:07	LSE	99
1,437	14/11/2016	16:13:47	LSE	124
1,437	14/11/2016	16:13:47	LSE	600
1,437	14/11/2016	16:13:47	LSE	277
1,437	14/11/2016	16:13:47	LSE	723
1,437	14/11/2016	16:13:47	LSE	111
1,436	14/11/2016	16:14:23	LSE	497
1,436	14/11/2016	16:14:23	LSE	504
1,436	14/11/2016	16:14:23	LSE	291
1,436	14/11/2016	16:14:23	LSE	597
1,436	14/11/2016	16:14:23	LSE	722
1,436	14/11/2016	16:14:23	LSE	45
1,436	14/11/2016	16:14:23	LSE	178
1,436	14/11/2016	16:14:23	LSE	26
1,436	14/11/2016	16:14:44	LSE	138
1,436	14/11/2016	16:14:44	LSE	117
1,436	14/11/2016	16:15:38	LSE	118
1,436	14/11/2016	16:15:38	LSE	600
1,436	14/11/2016	16:15:38	LSE	624
1,436	14/11/2016	16:15:38	LSE	293
1,436	14/11/2016	16:15:38	LSE	600
1,436	14/11/2016	16:15:38	LSE	500
1,436	14/11/2016	16:15:38	LSE	893
1,436	14/11/2016	16:15:41	LSE	500
1,436	14/11/2016	16:15:41	LSE	135
1,436	14/11/2016	16:15:47	LSE	1,360
1,436	14/11/2016	16:16:12	LSE	305
1,436	14/11/2016	16:16:12	LSE	159
1,437	14/11/2016	16:16:39	LSE	38
1,437	14/11/2016	16:16:39	LSE	1,043
1,437	14/11/2016	16:16:39	LSE	212
1,437	14/11/2016	16:16:39	LSE	388
1,437	14/11/2016	16:16:39	LSE	28
1,436	14/11/2016	16:16:50	LSE	98
1,436	14/11/2016	16:16:50	LSE	325
1,436	14/11/2016	16:17:48	LSE	7
1,436	14/11/2016	16:17:48	LSE	400
1,436	14/11/2016	16:17:48	LSE	264
1,436	14/11/2016	16:17:50	LSE	420
1,436	14/11/2016	16:17:50	LSE	223
1,436	14/11/2016	16:17:50	LSE	223
1,436	14/11/2016	16:17:50	LSE	167
1,436	14/11/2016	16:18:57	LSE	253
1,436	14/11/2016	16:18:57	LSE	282
1,436	14/11/2016	16:18:57	LSE	54
1,436	14/11/2016	16:20:04	LSE	251
1,436	14/11/2016	16:20:07	LSE	222
1,437	14/11/2016	16:20:38	LSE	278
1,437	14/11/2016	16:20:38	LSE	216
1,437	14/11/2016	16:21:26	LSE	53
1,437	14/11/2016	16:21:26	LSE	404
1,437	14/11/2016	16:21:26	LSE	96
1,437	14/11/2016	16:21:26	LSE	160
1,436	14/11/2016	16:23:09	LSE	427
1,436	14/11/2016	16:23:09	LSE	500
1,436	14/11/2016	16:23:09	LSE	500
1,436	14/11/2016	16:23:09	LSE	280
1,436	14/11/2016	16:23:09	LSE	320
1,436	14/11/2016	16:23:09	LSE	600
1,436	14/11/2016	16:23:09	LSE	663
1,436	14/11/2016	16:23:09	LSE	223
1,436	14/11/2016	16:23:09	LSE	212
1,436	14/11/2016	16:23:09	LSE	157
1,436	14/11/2016	16:23:09	LSE	1,043
1,436	14/11/2016	16:23:09	LSE	223
1,436	14/11/2016	16:23:09	LSE	138
1,436	14/11/2016	16:23:09	LSE	115
1,436	14/11/2016	16:25:21	LSE	541
1,436	14/11/2016	16:25:21	LSE	42
1,436	14/11/2016	16:25:21	LSE	157
1,436	14/11/2016	16:25:21	LSE	264
1,436	14/11/2016	16:25:21	LSE	93
1,435	14/11/2016	16:26:50	LSE	502
1,436	14/11/2016	16:27:21	LSE	113
1,436	14/11/2016	16:27:21	LSE	583
1,436	14/11/2016	16:27:21	LSE	436
1,436	14/11/2016	16:27:21	LSE	223
1,436	14/11/2016	16:27:21	LSE	500
1,436	14/11/2016	16:27:21	LSE	485
1,436	14/11/2016	16:27:21	LSE	500
1,436	14/11/2016	16:27:21	LSE	400
1,436	14/11/2016	16:27:21	LSE	650
1,436	14/11/2016	16:27:21	LSE	1,010
1,436	14/11/2016	16:27:21	LSE	436
1,436	14/11/2016	16:27:21	LSE	1,051
1,435	14/11/2016	16:27:29	LSE	503
1,435	14/11/2016	16:27:31	LSE	153
1,435	14/11/2016	16:27:31	LSE	153
1,435	14/11/2016	16:27:31	LSE	914
1,435	14/11/2016	16:27:33	LSE	130
1,435	14/11/2016	16:27:33	LSE	484
1,435	14/11/2016	16:27:33	LSE	287
1,435	14/11/2016	16:27:33	LSE	769
1,435	14/11/2016	16:27:33	LSE	36
1,435	14/11/2016	16:27:33	LSE	89
1,434	14/11/2016	16:28:50	LSE	520
1,434	14/11/2016	16:28:50	LSE	448
1,434	14/11/2016	16:28:50	LSE	500
1,434	14/11/2016	16:28:50	LSE	5
1,434	14/11/2016	16:28:50	LSE	223
1,434	14/11/2016	16:28:50	LSE	184
1,434	14/11/2016	16:28:51	LSE	39
1,434	14/11/2016	16:28:51	LSE	223
1,434	14/11/2016	16:28:51	LSE	7
1,434	14/11/2016	16:28:51	LSE	1,269
1,434	14/11/2016	16:29:04	LSE	259
1,434	14/11/2016	16:29:04	LSE	333
1,434	14/11/2016	16:29:04	LSE	259
1,434	14/11/2016	16:29:04	LSE	204
1,434	14/11/2016	16:29:30	LSE	374
1,436	14/11/2016	16:35:13	LSE	3,516
1,436	14/11/2016	16:35:13	LSE	2
1,436	14/11/2016	16:35:13	LSE	15,387
1,436	14/11/2016	16:35:13	LSE	1,994
1,436	14/11/2016	16:35:13	LSE	113
1,436	14/11/2016	16:35:13	LSE	19
1,436	14/11/2016	16:35:13	LSE	2,455
1,436	14/11/2016	16:35:13	LSE	3,610
1,436	14/11/2016	16:35:13	LSE	1,042
1,436	14/11/2016	16:35:13	LSE	17,998
1,436	14/11/2016	16:35:13	LSE	20,178

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSAKQDQOBDDQDD

Related Shares:

FTSE 100 Latest

Value8,415.25

Change7.81