15th Jun 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 14 June 2017 it purchased for cancellation a total of 604,012 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
Average Price Per Share | 1,494.94 pence |
Lowest Price Per Share | 1,490.00 pence |
Highest Price Per Share | 1,499.00 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:
Price (pence) | Date | Time | Quantity bought | Exchange venue |
1,495.0000 | 14/06/2017 | 08:39:06 | 670 | LSE |
1,494.0000 | 14/06/2017 | 08:42:17 | 638 | LSE |
1,494.0000 | 14/06/2017 | 08:42:17 | 377 | LSE |
1,493.0000 | 14/06/2017 | 08:43:46 | 636 | LSE |
1,493.0000 | 14/06/2017 | 08:43:46 | 121 | LSE |
1,493.0000 | 14/06/2017 | 08:43:46 | 511 | LSE |
1,493.0000 | 14/06/2017 | 08:45:00 | 569 | LSE |
1,493.0000 | 14/06/2017 | 08:45:00 | 137 | LSE |
1,493.0000 | 14/06/2017 | 08:45:00 | 403 | LSE |
1,493.0000 | 14/06/2017 | 08:45:00 | 298 | LSE |
1,493.0000 | 14/06/2017 | 08:50:39 | 387 | LSE |
1,493.0000 | 14/06/2017 | 08:50:39 | 360 | LSE |
1,492.0000 | 14/06/2017 | 08:52:02 | 35 | LSE |
1,492.0000 | 14/06/2017 | 08:52:02 | 521 | LSE |
1,492.0000 | 14/06/2017 | 08:53:31 | 382 | LSE |
1,492.0000 | 14/06/2017 | 09:10:06 | 328 | LSE |
1,492.0000 | 14/06/2017 | 09:16:43 | 36 | LSE |
1,492.0000 | 14/06/2017 | 09:16:43 | 312 | LSE |
1,492.0000 | 14/06/2017 | 09:16:43 | 192 | LSE |
1,492.0000 | 14/06/2017 | 09:16:43 | 292 | LSE |
1,492.0000 | 14/06/2017 | 09:17:09 | 64 | LSE |
1,492.0000 | 14/06/2017 | 09:17:21 | 979 | LSE |
1,492.0000 | 14/06/2017 | 09:17:21 | 739 | LSE |
1,492.0000 | 14/06/2017 | 09:17:21 | 129 | LSE |
1,492.0000 | 14/06/2017 | 09:17:21 | 409 | LSE |
1,492.0000 | 14/06/2017 | 09:17:21 | 353 | LSE |
1,492.0000 | 14/06/2017 | 09:17:21 | 1,627 | LSE |
1,491.0000 | 14/06/2017 | 09:17:22 | 450 | LSE |
1,491.0000 | 14/06/2017 | 09:17:22 | 445 | LSE |
1,491.0000 | 14/06/2017 | 09:17:22 | 414 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 417 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 1,192 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 568 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 464 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 13 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 380 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 645 | LSE |
1,491.0000 | 14/06/2017 | 09:18:27 | 69 | LSE |
1,491.0000 | 14/06/2017 | 09:18:32 | 356 | LSE |
1,491.0000 | 14/06/2017 | 09:18:32 | 376 | LSE |
1,491.0000 | 14/06/2017 | 09:18:32 | 356 | LSE |
1,491.0000 | 14/06/2017 | 09:18:48 | 358 | LSE |
1,491.0000 | 14/06/2017 | 09:18:48 | 929 | LSE |
1,491.0000 | 14/06/2017 | 09:18:48 | 552 | LSE |
1,491.0000 | 14/06/2017 | 09:18:48 | 1,339 | LSE |
1,491.0000 | 14/06/2017 | 09:18:48 | 475 | LSE |
1,491.0000 | 14/06/2017 | 09:18:48 | 506 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 646 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 96 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 750 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 1,801 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 650 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 181 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 444 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 1,952 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 951 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 650 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 621 | LSE |
1,491.0000 | 14/06/2017 | 09:19:31 | 750 | LSE |
1,491.0000 | 14/06/2017 | 09:20:07 | 356 | LSE |
1,491.0000 | 14/06/2017 | 09:21:37 | 495 | LSE |
1,491.0000 | 14/06/2017 | 09:21:38 | 247 | LSE |
1,491.0000 | 14/06/2017 | 09:21:38 | 206 | LSE |
1,491.0000 | 14/06/2017 | 09:21:38 | 343 | LSE |
1,491.0000 | 14/06/2017 | 09:21:38 | 206 | LSE |
1,491.0000 | 14/06/2017 | 09:21:39 | 289 | LSE |
1,491.0000 | 14/06/2017 | 09:23:09 | 337 | LSE |
1,491.0000 | 14/06/2017 | 09:23:10 | 298 | LSE |
1,491.0000 | 14/06/2017 | 09:25:11 | 425 | LSE |
1,491.0000 | 14/06/2017 | 09:25:11 | 42 | LSE |
1,491.0000 | 14/06/2017 | 09:25:11 | 290 | LSE |
1,491.0000 | 14/06/2017 | 09:25:11 | 665 | LSE |
1,491.0000 | 14/06/2017 | 09:25:11 | 12 | LSE |
1,491.0000 | 14/06/2017 | 09:26:13 | 333 | LSE |
1,491.0000 | 14/06/2017 | 09:26:13 | 104 | LSE |
1,491.0000 | 14/06/2017 | 09:26:13 | 226 | LSE |
1,491.0000 | 14/06/2017 | 09:27:14 | 269 | LSE |
1,491.0000 | 14/06/2017 | 09:27:45 | 53 | LSE |
1,491.0000 | 14/06/2017 | 09:27:45 | 468 | LSE |
1,491.0000 | 14/06/2017 | 09:27:45 | 366 | LSE |
1,491.0000 | 14/06/2017 | 09:27:45 | 113 | LSE |
1,491.0000 | 14/06/2017 | 09:27:45 | 229 | LSE |
1,491.0000 | 14/06/2017 | 09:27:45 | 122 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 619 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 1,245 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 1,357 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 750 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 804 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 937 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 2,875 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 465 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 197 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 403 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 422 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 12 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 1,478 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 408 | LSE |
1,491.0000 | 14/06/2017 | 09:31:48 | 347 | LSE |
1,490.0000 | 14/06/2017 | 09:31:50 | 32 | LSE |
1,490.0000 | 14/06/2017 | 09:31:50 | 377 | LSE |
1,490.0000 | 14/06/2017 | 09:31:50 | 86 | LSE |
1,490.0000 | 14/06/2017 | 09:31:50 | 86 | LSE |
1,490.0000 | 14/06/2017 | 09:31:58 | 499 | LSE |
1,490.0000 | 14/06/2017 | 09:31:58 | 694 | LSE |
1,490.0000 | 14/06/2017 | 09:31:58 | 746 | LSE |
1,490.0000 | 14/06/2017 | 09:32:01 | 100 | LSE |
1,490.0000 | 14/06/2017 | 09:32:01 | 26 | LSE |
1,490.0000 | 14/06/2017 | 09:32:01 | 366 | LSE |
1,490.0000 | 14/06/2017 | 09:32:52 | 891 | LSE |
1,494.0000 | 14/06/2017 | 09:39:27 | 50 | LSE |
1,494.0000 | 14/06/2017 | 09:39:57 | 535 | LSE |
1,494.0000 | 14/06/2017 | 09:39:58 | 435 | LSE |
1,494.0000 | 14/06/2017 | 09:39:58 | 229 | LSE |
1,494.0000 | 14/06/2017 | 09:42:27 | 488 | LSE |
1,494.0000 | 14/06/2017 | 09:43:13 | 374 | LSE |
1,494.0000 | 14/06/2017 | 09:43:13 | 478 | LSE |
1,494.0000 | 14/06/2017 | 09:43:13 | 411 | LSE |
1,494.0000 | 14/06/2017 | 09:43:13 | 1,669 | LSE |
1,494.0000 | 14/06/2017 | 09:43:13 | 1,300 | LSE |
1,494.0000 | 14/06/2017 | 09:43:13 | 343 | LSE |
1,494.0000 | 14/06/2017 | 09:47:04 | 209 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 2,408 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 1,700 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 2,408 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 1,829 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 250 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 329 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 500 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 500 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 1,774 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 134 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 1,774 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 134 | LSE |
1,495.0000 | 14/06/2017 | 09:50:37 | 134 | LSE |
1,495.0000 | 14/06/2017 | 09:51:14 | 581 | LSE |
1,495.0000 | 14/06/2017 | 09:51:14 | 2,139 | LSE |
1,495.0000 | 14/06/2017 | 09:51:14 | 1,602 | LSE |
1,495.0000 | 14/06/2017 | 09:51:14 | 494 | LSE |
1,495.0000 | 14/06/2017 | 09:53:33 | 619 | LSE |
1,495.0000 | 14/06/2017 | 09:54:46 | 2,087 | LSE |
1,495.0000 | 14/06/2017 | 09:54:46 | 350 | LSE |
1,495.0000 | 14/06/2017 | 09:54:46 | 1,310 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 115 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 1,456 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 222 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 391 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 18 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 456 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 665 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 131 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 976 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 665 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 80 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 402 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 284 | LSE |
1,495.0000 | 14/06/2017 | 10:11:02 | 245 | LSE |
1,494.0000 | 14/06/2017 | 10:11:32 | 903 | LSE |
1,494.0000 | 14/06/2017 | 10:11:32 | 608 | LSE |
1,494.0000 | 14/06/2017 | 10:11:32 | 810 | LSE |
1,494.0000 | 14/06/2017 | 10:11:32 | 228 | LSE |
1,494.0000 | 14/06/2017 | 10:11:32 | 321 | LSE |
1,494.0000 | 14/06/2017 | 10:25:49 | 392 | LSE |
1,494.0000 | 14/06/2017 | 10:28:09 | 607 | LSE |
1,494.0000 | 14/06/2017 | 10:28:09 | 371 | LSE |
1,493.0000 | 14/06/2017 | 10:37:39 | 659 | LSE |
1,493.0000 | 14/06/2017 | 10:37:39 | 167 | LSE |
1,493.0000 | 14/06/2017 | 10:40:04 | 526 | LSE |
1,493.0000 | 14/06/2017 | 10:40:04 | 394 | LSE |
1,493.0000 | 14/06/2017 | 10:40:04 | 360 | LSE |
1,493.0000 | 14/06/2017 | 10:40:04 | 56 | LSE |
1,493.0000 | 14/06/2017 | 10:40:41 | 292 | LSE |
1,493.0000 | 14/06/2017 | 10:45:11 | 568 | LSE |
1,493.0000 | 14/06/2017 | 10:45:11 | 389 | LSE |
1,493.0000 | 14/06/2017 | 10:45:11 | 764 | LSE |
1,493.0000 | 14/06/2017 | 10:45:11 | 481 | LSE |
1,494.0000 | 14/06/2017 | 11:21:06 | 2,247 | LSE |
1,494.0000 | 14/06/2017 | 11:21:06 | 622 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 50 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 375 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 316 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 647 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 2,247 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 647 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 2,826 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 920 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 672 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 285 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 691 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 398 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 647 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 880 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 790 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 577 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 288 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 672 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 691 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 235 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 357 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 1,367 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 107 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 672 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 691 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 565 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 647 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 691 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 1,575 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 647 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 2,247 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 288 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 75 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 115 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 811 | LSE |
1,494.0000 | 14/06/2017 | 11:31:11 | 500 | LSE |
1,494.0000 | 14/06/2017 | 11:44:44 | 55 | LSE |
1,494.0000 | 14/06/2017 | 11:50:36 | 2,000 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 400 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 200 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 1,608 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 2,081 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 9,573 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 200 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 350 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 200 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 785 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 750 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 554 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 357 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 7,149 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 661 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 1,571 | LSE |
1,493.0000 | 14/06/2017 | 12:07:31 | 375 | LSE |
1,493.0000 | 14/06/2017 | 12:13:21 | 518 | LSE |
1,493.0000 | 14/06/2017 | 12:13:21 | 259 | LSE |
1,493.0000 | 14/06/2017 | 12:13:21 | 8,551 | LSE |
1,493.0000 | 14/06/2017 | 12:17:06 | 3,155 | LSE |
1,493.0000 | 14/06/2017 | 12:17:06 | 1,250 | LSE |
1,493.0000 | 14/06/2017 | 12:17:06 | 379 | LSE |
1,493.0000 | 14/06/2017 | 12:19:22 | 375 | LSE |
1,493.0000 | 14/06/2017 | 12:21:24 | 170 | LSE |
1,493.0000 | 14/06/2017 | 12:26:08 | 147 | LSE |
1,493.0000 | 14/06/2017 | 12:26:08 | 99 | LSE |
1,494.0000 | 14/06/2017 | 12:53:42 | 914 | LSE |
1,494.0000 | 14/06/2017 | 12:53:42 | 8,810 | LSE |
1,494.0000 | 14/06/2017 | 12:53:42 | 5,000 | LSE |
1,494.0000 | 14/06/2017 | 12:53:42 | 250 | LSE |
1,499.0000 | 14/06/2017 | 13:21:44 | 739 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 366 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 319 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 561 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 178 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 408 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 331 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 4,228 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 326 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 8,360 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 345 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 721 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 759 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 300 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 300 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 139 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 316 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 423 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 35 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 3 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 1 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 200 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 739 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 539 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 103 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 6 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 6 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 739 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 685 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 1,394 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 50 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 56 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 624 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 739 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 61 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 739 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 95 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 118 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 3,887 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 336 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 349 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 678 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 739 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 6 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 8 | LSE |
1,499.0000 | 14/06/2017 | 13:29:35 | 439 | LSE |
1,499.0000 | 14/06/2017 | 13:29:55 | 654 | LSE |
1,499.0000 | 14/06/2017 | 13:29:55 | 375 | LSE |
1,499.0000 | 14/06/2017 | 13:30:41 | 4,612 | LSE |
1,499.0000 | 14/06/2017 | 13:30:41 | 612 | LSE |
1,499.0000 | 14/06/2017 | 13:30:41 | 3,943 | LSE |
1,499.0000 | 14/06/2017 | 13:31:05 | 375 | LSE |
1,499.0000 | 14/06/2017 | 13:31:05 | 1,500 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 2,615 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 2,847 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 375 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 569 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 300 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 631 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 768 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 728 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 3,974 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 4,035 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 4,875 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 300 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 1,351 | LSE |
1,499.0000 | 14/06/2017 | 13:34:37 | 728 | LSE |
1,499.0000 | 14/06/2017 | 13:35:18 | 7,644 | LSE |
1,499.0000 | 14/06/2017 | 13:35:18 | 6,891 | LSE |
1,499.0000 | 14/06/2017 | 13:35:18 | 728 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 728 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 502 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 420 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 490 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 467 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 407 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 1,207 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 168 | LSE |
1,499.0000 | 14/06/2017 | 13:42:43 | 728 | LSE |
1,499.0000 | 14/06/2017 | 13:42:43 | 14,266 | LSE |
1,499.0000 | 14/06/2017 | 13:42:43 | 9,536 | LSE |
1,499.0000 | 14/06/2017 | 13:42:43 | 16,305 | LSE |
1,497.0000 | 14/06/2017 | 13:42:43 | 609 | LSE |
1,497.0000 | 14/06/2017 | 13:42:43 | 458 | LSE |
1,497.0000 | 14/06/2017 | 13:42:43 | 507 | LSE |
1,497.0000 | 14/06/2017 | 13:42:43 | 3,323 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 2,097 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 563 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 271 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 741 | LSE |
1,498.0000 | 14/06/2017 | 13:42:43 | 728 | LSE |
1,496.0000 | 14/06/2017 | 13:42:44 | 668 | LSE |
1,496.0000 | 14/06/2017 | 13:42:49 | 668 | LSE |
1,496.0000 | 14/06/2017 | 13:42:49 | 778 | LSE |
1,496.0000 | 14/06/2017 | 13:42:49 | 969 | LSE |
1,496.0000 | 14/06/2017 | 13:42:49 | 200 | LSE |
1,496.0000 | 14/06/2017 | 13:42:49 | 668 | LSE |
1,496.0000 | 14/06/2017 | 13:42:49 | 979 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 619 | LSE |
1,496.0000 | 14/06/2017 | 13:43:40 | 4,133 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 290 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 619 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 1,735 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 619 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 6 | LSE |
1,495.0000 | 14/06/2017 | 13:43:40 | 619 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 375 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 15 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 637 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 533 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 637 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 663 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 663 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 2,378 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 531 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 596 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 637 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 373 | LSE |
1,496.0000 | 14/06/2017 | 13:53:00 | 1,029 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 3,096 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 1,097 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 492 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 470 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 769 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 1,204 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 769 | LSE |
1,499.0000 | 14/06/2017 | 14:08:56 | 934 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 3,154 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 548 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 714 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 714 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 650 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 714 | LSE |
1,499.0000 | 14/06/2017 | 14:23:30 | 1,930 | LSE |
1,499.0000 | 14/06/2017 | 14:25:12 | 525 | LSE |
1,499.0000 | 14/06/2017 | 14:25:12 | 2,142 | LSE |
1,499.0000 | 14/06/2017 | 14:25:12 | 4,298 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 2,385 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 425 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 580 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 360 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 416 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 606 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 657 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 657 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 728 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 156 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 11 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 2 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 728 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 606 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 19 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 24 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 360 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 103 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 582 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 287 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 319 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 306 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 606 | LSE |
1,499.0000 | 14/06/2017 | 14:47:40 | 3,659 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 1,985 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 415 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 459 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 689 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 901 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 774 | LSE |
1,499.0000 | 14/06/2017 | 14:53:40 | 821 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 1,603 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 1,079 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 401 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 394 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 400 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 390 | LSE |
1,499.0000 | 14/06/2017 | 15:13:01 | 438 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 831 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 119 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 700 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 482 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 755 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 700 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 1,335 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 1,280 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 770 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 661 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 256 | LSE |
1,499.0000 | 14/06/2017 | 15:16:05 | 247 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 476 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 1,058 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 1,341 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 861 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 382 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 702 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 746 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 431 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 706 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 746 | LSE |
1,499.0000 | 14/06/2017 | 15:31:24 | 136 | LSE |
1,498.0000 | 14/06/2017 | 15:31:40 | 616 | LSE |
1,498.0000 | 14/06/2017 | 15:31:40 | 567 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 616 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 616 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 395 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 281 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 335 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 1,354 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 616 | LSE |
1,498.0000 | 14/06/2017 | 15:34:05 | 342 | LSE |
1,497.0000 | 14/06/2017 | 15:34:14 | 706 | LSE |
1,497.0000 | 14/06/2017 | 15:34:14 | 370 | LSE |
1,497.0000 | 14/06/2017 | 15:34:14 | 419 | LSE |
1,497.0000 | 14/06/2017 | 15:34:14 | 515 | LSE |
1,497.0000 | 14/06/2017 | 15:34:14 | 1,945 | LSE |
1,496.0000 | 14/06/2017 | 15:34:55 | 760 | LSE |
1,496.0000 | 14/06/2017 | 15:34:55 | 401 | LSE |
1,496.0000 | 14/06/2017 | 15:34:55 | 900 | LSE |
1,496.0000 | 14/06/2017 | 15:34:55 | 161 | LSE |
1,496.0000 | 14/06/2017 | 15:34:58 | 320 | LSE |
1,495.0000 | 14/06/2017 | 15:36:06 | 1,381 | LSE |
1,495.0000 | 14/06/2017 | 15:36:06 | 1,302 | LSE |
1,495.0000 | 14/06/2017 | 15:36:06 | 669 | LSE |
1,495.0000 | 14/06/2017 | 15:36:06 | 886 | LSE |
1,496.0000 | 14/06/2017 | 15:36:06 | 406 | LSE |
1,495.0000 | 14/06/2017 | 15:38:24 | 589 | LSE |
1,495.0000 | 14/06/2017 | 15:38:24 | 714 | LSE |
1,495.0000 | 14/06/2017 | 15:38:24 | 2,435 | LSE |
1,495.0000 | 14/06/2017 | 15:38:24 | 469 | LSE |
1,495.0000 | 14/06/2017 | 15:38:24 | 393 | LSE |
1,495.0000 | 14/06/2017 | 15:38:24 | 376 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 468 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 873 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 723 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 743 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 3,023 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 1,332 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 491 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 518 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 723 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 808 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 723 | LSE |
1,494.0000 | 14/06/2017 | 15:40:33 | 315 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 470 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 1,333 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 80 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 938 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 292 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 405 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 413 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 538 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 371 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 1,161 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 1,031 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 204 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 1,500 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 625 | LSE |
1,494.0000 | 14/06/2017 | 15:47:11 | 174 | LSE |
1,494.0000 | 14/06/2017 | 15:47:45 | 2,640 | LSE |
1,494.0000 | 14/06/2017 | 15:47:45 | 1,389 | LSE |
1,494.0000 | 14/06/2017 | 15:47:45 | 464 | LSE |
1,494.0000 | 14/06/2017 | 15:47:45 | 474 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 520 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 645 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 815 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 641 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 756 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 580 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 351 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 399 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 514 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 738 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 474 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 585 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 480 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 1,498 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 390 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 359 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 683 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 306 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 634 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 645 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 641 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 683 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 446 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 809 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 3,370 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 118 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 214 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 608 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 75 | LSE |
1,493.0000 | 14/06/2017 | 15:59:10 | 211 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 540 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 1,934 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 362 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 374 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 432 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 418 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 264 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 385 | LSE |
1,493.0000 | 14/06/2017 | 16:02:07 | 404 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 351 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 773 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 428 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 429 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 498 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 667 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 524 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 719 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 358 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 562 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 486 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 566 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 102 | LSE |
1,492.0000 | 14/06/2017 | 16:02:07 | 499 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 593 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 608 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 562 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 414 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 920 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 760 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 113 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 495 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 5 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 608 | LSE |
1,491.0000 | 14/06/2017 | 16:02:33 | 1,376 | LSE |
1,491.0000 | 14/06/2017 | 16:03:06 | 805 | LSE |
1,491.0000 | 14/06/2017 | 16:03:06 | 324 | LSE |
1,491.0000 | 14/06/2017 | 16:03:06 | 368 | LSE |
1,491.0000 | 14/06/2017 | 16:03:06 | 589 | LSE |
1,491.0000 | 14/06/2017 | 16:03:32 | 375 | LSE |
1,491.0000 | 14/06/2017 | 16:03:32 | 94 | LSE |
1,491.0000 | 14/06/2017 | 16:03:32 | 381 | LSE |
1,491.0000 | 14/06/2017 | 16:03:32 | 354 | LSE |
1,491.0000 | 14/06/2017 | 16:03:32 | 504 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 906 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 427 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 674 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 366 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 530 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 894 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 326 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 674 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 190 | LSE |
1,491.0000 | 14/06/2017 | 16:04:40 | 142 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 638 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 15 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 401 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 606 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 743 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 364 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 142 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 367 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 611 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 245 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 255 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 356 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 144 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 388 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 611 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 625 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 390 | LSE |
1,490.0000 | 14/06/2017 | 16:05:05 | 108 | LSE |
1,490.0000 | 14/06/2017 | 16:07:07 | 1,643 | LSE |
1,490.0000 | 14/06/2017 | 16:07:07 | 225 | LSE |
1,490.0000 | 14/06/2017 | 16:07:07 | 649 | LSE |
1,490.0000 | 14/06/2017 | 16:07:07 | 373 | LSE |
1,490.0000 | 14/06/2017 | 16:07:07 | 66 | LSE |
1,490.0000 | 14/06/2017 | 16:07:07 | 518 | LSE |
1,491.0000 | 14/06/2017 | 16:12:36 | 2,681 | LSE |
1,491.0000 | 14/06/2017 | 16:14:48 | 957 | LSE |
1,491.0000 | 14/06/2017 | 16:14:48 | 548 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 494 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 1,178 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 66 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 614 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 636 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 614 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 1,010 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 225 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 389 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 225 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 225 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 500 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 114 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 386 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 225 | LSE |
1,491.0000 | 14/06/2017 | 16:14:49 | 389 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 360 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 1,620 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 4,843 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 687 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 356 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 608 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 148 | LSE |
1,491.0000 | 14/06/2017 | 16:15:46 | 735 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 603 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 909 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 523 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 795 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 595 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 2,588 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 759 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 755 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 1,170 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 1,147 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 603 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 102 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 59 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 376 | LSE |
1,490.0000 | 14/06/2017 | 16:19:43 | 500 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 493 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 2,848 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 385 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 668 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 376 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 1,916 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 481 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 1,339 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 324 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 761 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 589 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 354 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 521 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 766 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 657 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 250 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 500 | LSE |
1,490.0000 | 14/06/2017 | 16:21:55 | 103 | LSE |
1,490.0000 | 14/06/2017 | 16:22:27 | 1,487 | LSE |
1,490.0000 | 14/06/2017 | 16:22:27 | 489 | LSE |
1,490.0000 | 14/06/2017 | 16:22:27 | 421 | LSE |
1,490.0000 | 14/06/2017 | 16:22:27 | 2,794 | LSE |
1,490.0000 | 14/06/2017 | 16:22:27 | 702 | LSE |
1,490.0000 | 14/06/2017 | 16:22:27 | 696 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 2,149 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 1,081 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 988 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 840 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 582 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 902 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 617 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 374 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 864 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 731 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 153 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 469 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 291 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 622 | LSE |
1,490.0000 | 14/06/2017 | 16:24:24 | 57 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 1,363 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 1,829 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 501 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 2,360 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 147 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 247 | LSE |
1,490.0000 | 14/06/2017 | 16:27:05 | 521 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 510 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 93 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 355 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 1,974 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 383 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 370 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 444 | LSE |
1,490.0000 | 14/06/2017 | 16:29:31 | 373 | LSE |
1,490.0000 | 14/06/2017 | 16:29:39 | 781 | LSE |
1,490.0000 | 14/06/2017 | 16:29:39 | 1,599 | 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