27 Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 26 July 2017 it purchased for cancellation a total of 403,724 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
Average Price Per Share | 1,461.60 pence |
Lowest Price Per Share | 1,457.00 pence |
Highest Price Per Share | 1,469.00 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 | Exchange venue |
1,462.0000 | 26/07/2017 | 08:00:25 | 398 | LSE |
1,462.0000 | 26/07/2017 | 08:00:25 | 936 | LSE |
1,462.0000 | 26/07/2017 | 08:00:25 | 1,464 | LSE |
1,462.0000 | 26/07/2017 | 08:00:25 | 411 | LSE |
1,462.0000 | 26/07/2017 | 08:00:25 | 936 | LSE |
1,465.0000 | 26/07/2017 | 08:07:25 | 348 | LSE |
1,465.0000 | 26/07/2017 | 08:07:25 | 644 | LSE |
1,465.0000 | 26/07/2017 | 08:07:25 | 372 | LSE |
1,465.0000 | 26/07/2017 | 08:07:25 | 363 | LSE |
1,465.0000 | 26/07/2017 | 08:07:25 | 363 | LSE |
1,465.0000 | 26/07/2017 | 08:08:12 | 374 | LSE |
1,465.0000 | 26/07/2017 | 08:08:12 | 638 | LSE |
1,465.0000 | 26/07/2017 | 08:08:12 | 1,476 | LSE |
1,462.0000 | 26/07/2017 | 08:09:21 | 222 | LSE |
1,463.0000 | 26/07/2017 | 08:10:26 | 1,026 | LSE |
1,462.0000 | 26/07/2017 | 08:11:44 | 19 | LSE |
1,462.0000 | 26/07/2017 | 08:11:46 | 337 | LSE |
1,462.0000 | 26/07/2017 | 08:11:46 | 366 | LSE |
1,463.0000 | 26/07/2017 | 08:14:01 | 968 | LSE |
1,463.0000 | 26/07/2017 | 08:14:01 | 779 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 267 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 334 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 347 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 211 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 174 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 115 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 276 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 363 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 348 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 351 | LSE |
1,465.0000 | 26/07/2017 | 08:20:30 | 65 | LSE |
1,465.0000 | 26/07/2017 | 08:28:58 | 383 | LSE |
1,465.0000 | 26/07/2017 | 08:28:58 | 386 | LSE |
1,465.0000 | 26/07/2017 | 08:28:58 | 351 | LSE |
1,465.0000 | 26/07/2017 | 08:28:58 | 338 | LSE |
1,465.0000 | 26/07/2017 | 08:28:58 | 336 | LSE |
1,465.0000 | 26/07/2017 | 08:30:21 | 342 | LSE |
1,463.0000 | 26/07/2017 | 08:31:39 | 369 | LSE |
1,467.0000 | 26/07/2017 | 08:49:31 | 136 | LSE |
1,467.0000 | 26/07/2017 | 08:49:31 | 246 | LSE |
1,467.0000 | 26/07/2017 | 08:50:04 | 342 | LSE |
1,467.0000 | 26/07/2017 | 08:50:41 | 360 | LSE |
1,467.0000 | 26/07/2017 | 08:51:13 | 361 | LSE |
1,467.0000 | 26/07/2017 | 08:51:48 | 354 | LSE |
1,467.0000 | 26/07/2017 | 08:52:29 | 399 | LSE |
1,467.0000 | 26/07/2017 | 08:53:08 | 112 | LSE |
1,467.0000 | 26/07/2017 | 08:53:08 | 267 | LSE |
1,467.0000 | 26/07/2017 | 08:53:43 | 342 | LSE |
1,467.0000 | 26/07/2017 | 08:54:17 | 340 | LSE |
1,467.0000 | 26/07/2017 | 08:54:45 | 260 | LSE |
1,467.0000 | 26/07/2017 | 08:54:45 | 107 | LSE |
1,467.0000 | 26/07/2017 | 08:55:26 | 343 | LSE |
1,467.0000 | 26/07/2017 | 08:55:26 | 45 | LSE |
1,467.0000 | 26/07/2017 | 08:56:07 | 338 | LSE |
1,467.0000 | 26/07/2017 | 08:56:57 | 367 | LSE |
1,469.0000 | 26/07/2017 | 08:59:04 | 500 | LSE |
1,469.0000 | 26/07/2017 | 08:59:04 | 460 | LSE |
1,469.0000 | 26/07/2017 | 08:59:04 | 231 | LSE |
1,469.0000 | 26/07/2017 | 08:59:14 | 346 | LSE |
1,469.0000 | 26/07/2017 | 08:59:52 | 398 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 758 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 758 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 1,191 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 171 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 490 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 1,060 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 86 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 1,146 | LSE |
1,468.0000 | 26/07/2017 | 09:00:08 | 485 | LSE |
1,467.0000 | 26/07/2017 | 09:01:01 | 164 | LSE |
1,467.0000 | 26/07/2017 | 09:01:01 | 54 | LSE |
1,467.0000 | 26/07/2017 | 09:01:01 | 155 | LSE |
1,468.0000 | 26/07/2017 | 09:04:04 | 1,945 | LSE |
1,468.0000 | 26/07/2017 | 09:04:56 | 333 | LSE |
1,467.0000 | 26/07/2017 | 09:05:24 | 350 | LSE |
1,466.0000 | 26/07/2017 | 09:08:00 | 374 | LSE |
1,466.0000 | 26/07/2017 | 09:08:00 | 375 | LSE |
1,466.0000 | 26/07/2017 | 09:08:00 | 353 | LSE |
1,466.0000 | 26/07/2017 | 09:08:00 | 353 | LSE |
1,466.0000 | 26/07/2017 | 09:08:00 | 341 | LSE |
1,464.0000 | 26/07/2017 | 09:10:34 | 787 | LSE |
1,464.0000 | 26/07/2017 | 09:10:34 | 382 | LSE |
1,464.0000 | 26/07/2017 | 09:10:34 | 382 | LSE |
1,463.0000 | 26/07/2017 | 09:12:03 | 330 | LSE |
1,463.0000 | 26/07/2017 | 09:12:03 | 170 | LSE |
1,463.0000 | 26/07/2017 | 09:12:03 | 173 | LSE |
1,464.0000 | 26/07/2017 | 09:14:57 | 1,133 | LSE |
1,464.0000 | 26/07/2017 | 09:14:57 | 456 | LSE |
1,464.0000 | 26/07/2017 | 09:14:57 | 48 | LSE |
1,464.0000 | 26/07/2017 | 09:14:57 | 166 | LSE |
1,465.0000 | 26/07/2017 | 09:18:38 | 2,066 | LSE |
1,464.0000 | 26/07/2017 | 09:21:49 | 83 | LSE |
1,464.0000 | 26/07/2017 | 09:21:49 | 271 | LSE |
1,464.0000 | 26/07/2017 | 09:21:49 | 349 | LSE |
1,464.0000 | 26/07/2017 | 09:21:49 | 344 | LSE |
1,464.0000 | 26/07/2017 | 09:21:49 | 332 | LSE |
1,464.0000 | 26/07/2017 | 09:21:49 | 330 | LSE |
1,462.0000 | 26/07/2017 | 09:22:44 | 387 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 340 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 753 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 2,000 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 170 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 342 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 340 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 334 | LSE |
1,463.0000 | 26/07/2017 | 09:31:06 | 341 | LSE |
1,464.0000 | 26/07/2017 | 09:33:07 | 838 | LSE |
1,464.0000 | 26/07/2017 | 09:33:07 | 170 | LSE |
1,464.0000 | 26/07/2017 | 09:33:07 | 336 | LSE |
1,463.0000 | 26/07/2017 | 09:37:05 | 362 | LSE |
1,463.0000 | 26/07/2017 | 09:37:05 | 367 | LSE |
1,463.0000 | 26/07/2017 | 09:37:05 | 340 | LSE |
1,463.0000 | 26/07/2017 | 09:37:05 | 337 | LSE |
1,464.0000 | 26/07/2017 | 09:44:55 | 1,470 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 201 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 1,081 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 330 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 406 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 343 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 332 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 337 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 342 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 333 | LSE |
1,464.0000 | 26/07/2017 | 09:47:08 | 583 | LSE |
1,462.0000 | 26/07/2017 | 09:47:38 | 235 | LSE |
1,462.0000 | 26/07/2017 | 09:47:38 | 114 | LSE |
1,461.0000 | 26/07/2017 | 09:50:05 | 358 | LSE |
1,461.0000 | 26/07/2017 | 09:50:05 | 341 | LSE |
1,461.0000 | 26/07/2017 | 09:50:05 | 340 | LSE |
1,462.0000 | 26/07/2017 | 09:54:36 | 1,817 | LSE |
1,462.0000 | 26/07/2017 | 09:54:36 | 3 | LSE |
1,462.0000 | 26/07/2017 | 09:54:36 | 379 | LSE |
1,461.0000 | 26/07/2017 | 09:55:12 | 100 | LSE |
1,461.0000 | 26/07/2017 | 09:55:20 | 297 | LSE |
1,462.0000 | 26/07/2017 | 09:56:41 | 681 | LSE |
1,462.0000 | 26/07/2017 | 09:56:41 | 350 | LSE |
1,461.0000 | 26/07/2017 | 10:04:28 | 9 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 381 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 390 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 336 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 347 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 338 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 345 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 759 | LSE |
1,461.0000 | 26/07/2017 | 10:05:33 | 1,406 | LSE |
1,460.0000 | 26/07/2017 | 10:05:33 | 415 | LSE |
1,460.0000 | 26/07/2017 | 10:05:33 | 416 | LSE |
1,460.0000 | 26/07/2017 | 10:05:33 | 122 | LSE |
1,460.0000 | 26/07/2017 | 10:05:33 | 250 | LSE |
1,459.0000 | 26/07/2017 | 10:08:06 | 370 | LSE |
1,459.0000 | 26/07/2017 | 10:08:06 | 375 | LSE |
1,459.0000 | 26/07/2017 | 10:08:06 | 161 | LSE |
1,459.0000 | 26/07/2017 | 10:08:06 | 173 | LSE |
1,462.0000 | 26/07/2017 | 10:15:11 | 2,394 | LSE |
1,462.0000 | 26/07/2017 | 10:15:11 | 943 | LSE |
1,463.0000 | 26/07/2017 | 10:25:26 | 341 | LSE |
1,463.0000 | 26/07/2017 | 10:26:11 | 159 | LSE |
1,463.0000 | 26/07/2017 | 10:26:11 | 239 | LSE |
1,463.0000 | 26/07/2017 | 10:26:56 | 387 | LSE |
1,463.0000 | 26/07/2017 | 10:27:41 | 174 | LSE |
1,463.0000 | 26/07/2017 | 10:27:41 | 181 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 745 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 668 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 191 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 148 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 348 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 338 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 287 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 53 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 131 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 341 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 343 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 208 | LSE |
1,462.0000 | 26/07/2017 | 10:28:03 | 1,067 | LSE |
1,463.0000 | 26/07/2017 | 10:38:57 | 115 | LSE |
1,463.0000 | 26/07/2017 | 10:38:57 | 261 | LSE |
1,463.0000 | 26/07/2017 | 10:39:57 | 399 | LSE |
1,463.0000 | 26/07/2017 | 10:40:42 | 133 | LSE |
1,463.0000 | 26/07/2017 | 10:40:42 | 221 | LSE |
1,463.0000 | 26/07/2017 | 10:41:27 | 357 | LSE |
1,463.0000 | 26/07/2017 | 10:42:12 | 386 | LSE |
1,463.0000 | 26/07/2017 | 10:42:12 | 2 | LSE |
1,463.0000 | 26/07/2017 | 10:43:12 | 335 | LSE |
1,463.0000 | 26/07/2017 | 10:43:57 | 194 | LSE |
1,463.0000 | 26/07/2017 | 10:43:57 | 151 | LSE |
1,463.0000 | 26/07/2017 | 10:44:43 | 378 | LSE |
1,463.0000 | 26/07/2017 | 10:45:28 | 362 | LSE |
1,463.0000 | 26/07/2017 | 10:46:13 | 250 | LSE |
1,463.0000 | 26/07/2017 | 10:46:13 | 142 | LSE |
1,463.0000 | 26/07/2017 | 10:47:13 | 146 | LSE |
1,463.0000 | 26/07/2017 | 10:47:13 | 230 | LSE |
1,463.0000 | 26/07/2017 | 10:47:58 | 274 | LSE |
1,463.0000 | 26/07/2017 | 10:47:58 | 100 | LSE |
1,463.0000 | 26/07/2017 | 10:48:43 | 374 | LSE |
1,463.0000 | 26/07/2017 | 10:49:43 | 346 | LSE |
1,463.0000 | 26/07/2017 | 10:50:28 | 374 | LSE |
1,463.0000 | 26/07/2017 | 10:51:13 | 226 | LSE |
1,463.0000 | 26/07/2017 | 10:51:13 | 122 | LSE |
1,462.0000 | 26/07/2017 | 10:51:35 | 330 | LSE |
1,462.0000 | 26/07/2017 | 10:51:35 | 94 | LSE |
1,462.0000 | 26/07/2017 | 10:51:38 | 239 | LSE |
1,462.0000 | 26/07/2017 | 10:51:38 | 344 | LSE |
1,462.0000 | 26/07/2017 | 10:51:38 | 231 | LSE |
1,462.0000 | 26/07/2017 | 10:51:52 | 100 | LSE |
1,462.0000 | 26/07/2017 | 10:51:52 | 334 | LSE |
1,462.0000 | 26/07/2017 | 10:51:53 | 1,222 | LSE |
1,462.0000 | 26/07/2017 | 10:54:33 | 500 | LSE |
1,462.0000 | 26/07/2017 | 10:54:33 | 202 | LSE |
1,462.0000 | 26/07/2017 | 10:54:33 | 355 | LSE |
1,462.0000 | 26/07/2017 | 10:54:33 | 959 | LSE |
1,462.0000 | 26/07/2017 | 10:54:33 | 352 | LSE |
1,462.0000 | 26/07/2017 | 10:54:33 | 360 | LSE |
1,462.0000 | 26/07/2017 | 10:57:46 | 707 | LSE |
1,462.0000 | 26/07/2017 | 10:57:46 | 378 | LSE |
1,462.0000 | 26/07/2017 | 10:57:46 | 371 | LSE |
1,461.0000 | 26/07/2017 | 11:00:49 | 349 | LSE |
1,461.0000 | 26/07/2017 | 11:00:49 | 364 | LSE |
1,461.0000 | 26/07/2017 | 11:00:49 | 362 | LSE |
1,461.0000 | 26/07/2017 | 11:04:46 | 912 | LSE |
1,461.0000 | 26/07/2017 | 11:04:46 | 255 | LSE |
1,461.0000 | 26/07/2017 | 11:04:46 | 223 | LSE |
1,461.0000 | 26/07/2017 | 11:04:46 | 366 | LSE |
1,464.0000 | 26/07/2017 | 11:15:15 | 361 | LSE |
1,464.0000 | 26/07/2017 | 11:16:15 | 332 | LSE |
1,464.0000 | 26/07/2017 | 11:17:00 | 331 | LSE |
1,464.0000 | 26/07/2017 | 11:18:00 | 250 | LSE |
1,464.0000 | 26/07/2017 | 11:18:00 | 88 | LSE |
1,464.0000 | 26/07/2017 | 11:18:45 | 200 | LSE |
1,464.0000 | 26/07/2017 | 11:18:45 | 153 | LSE |
1,463.0000 | 26/07/2017 | 11:19:12 | 2,577 | LSE |
1,463.0000 | 26/07/2017 | 11:19:12 | 367 | LSE |
1,463.0000 | 26/07/2017 | 11:19:12 | 343 | LSE |
1,463.0000 | 26/07/2017 | 11:19:12 | 49 | LSE |
1,463.0000 | 26/07/2017 | 11:19:12 | 304 | LSE |
1,463.0000 | 26/07/2017 | 11:19:12 | 346 | LSE |
1,464.0000 | 26/07/2017 | 11:29:31 | 395 | LSE |
1,464.0000 | 26/07/2017 | 11:30:31 | 285 | LSE |
1,464.0000 | 26/07/2017 | 11:30:31 | 81 | LSE |
1,463.0000 | 26/07/2017 | 11:32:54 | 654 | LSE |
1,464.0000 | 26/07/2017 | 11:33:16 | 10 | LSE |
1,464.0000 | 26/07/2017 | 11:33:16 | 250 | LSE |
1,464.0000 | 26/07/2017 | 11:33:16 | 125 | LSE |
1,464.0000 | 26/07/2017 | 11:34:16 | 389 | LSE |
1,464.0000 | 26/07/2017 | 11:35:16 | 91 | LSE |
1,464.0000 | 26/07/2017 | 11:35:16 | 300 | LSE |
1,464.0000 | 26/07/2017 | 11:36:16 | 391 | LSE |
1,464.0000 | 26/07/2017 | 11:37:16 | 147 | LSE |
1,464.0000 | 26/07/2017 | 11:37:16 | 198 | LSE |
1,464.0000 | 26/07/2017 | 11:38:01 | 250 | LSE |
1,464.0000 | 26/07/2017 | 11:38:01 | 150 | LSE |
1,464.0000 | 26/07/2017 | 11:39:16 | 226 | LSE |
1,464.0000 | 26/07/2017 | 11:39:16 | 108 | LSE |
1,463.0000 | 26/07/2017 | 11:39:26 | 547 | LSE |
1,463.0000 | 26/07/2017 | 11:39:26 | 209 | LSE |
1,463.0000 | 26/07/2017 | 11:39:26 | 391 | LSE |
1,463.0000 | 26/07/2017 | 11:39:26 | 628 | LSE |
1,463.0000 | 26/07/2017 | 11:39:26 | 1,365 | LSE |
1,463.0000 | 26/07/2017 | 11:39:26 | 670 | LSE |
1,462.0000 | 26/07/2017 | 11:40:03 | 362 | LSE |
1,462.0000 | 26/07/2017 | 11:46:32 | 1,520 | LSE |
1,462.0000 | 26/07/2017 | 11:46:32 | 357 | LSE |
1,462.0000 | 26/07/2017 | 11:46:32 | 340 | LSE |
1,463.0000 | 26/07/2017 | 11:56:47 | 400 | LSE |
1,463.0000 | 26/07/2017 | 11:58:03 | 250 | LSE |
1,463.0000 | 26/07/2017 | 11:58:03 | 109 | LSE |
1,463.0000 | 26/07/2017 | 11:58:48 | 400 | LSE |
1,462.0000 | 26/07/2017 | 12:00:00 | 16 | LSE |
1,464.0000 | 26/07/2017 | 12:02:21 | 500 | LSE |
1,464.0000 | 26/07/2017 | 12:02:21 | 450 | LSE |
1,464.0000 | 26/07/2017 | 12:02:21 | 78 | LSE |
1,464.0000 | 26/07/2017 | 12:02:21 | 148 | LSE |
1,463.0000 | 26/07/2017 | 12:02:47 | 139 | LSE |
1,463.0000 | 26/07/2017 | 12:02:47 | 155 | LSE |
1,463.0000 | 26/07/2017 | 12:02:47 | 92 | LSE |
1,463.0000 | 26/07/2017 | 12:03:51 | 387 | LSE |
1,463.0000 | 26/07/2017 | 12:04:46 | 358 | LSE |
1,464.0000 | 26/07/2017 | 12:08:13 | 372 | LSE |
1,464.0000 | 26/07/2017 | 12:08:59 | 346 | LSE |
1,464.0000 | 26/07/2017 | 12:08:59 | 10 | LSE |
1,464.0000 | 26/07/2017 | 12:09:59 | 290 | LSE |
1,464.0000 | 26/07/2017 | 12:09:59 | 97 | LSE |
1,464.0000 | 26/07/2017 | 12:10:59 | 348 | LSE |
1,464.0000 | 26/07/2017 | 12:11:59 | 155 | LSE |
1,464.0000 | 26/07/2017 | 12:11:59 | 234 | LSE |
1,464.0000 | 26/07/2017 | 12:12:59 | 166 | LSE |
1,464.0000 | 26/07/2017 | 12:12:59 | 177 | LSE |
1,465.0000 | 26/07/2017 | 12:14:14 | 388 | LSE |
1,465.0000 | 26/07/2017 | 12:14:59 | 224 | LSE |
1,465.0000 | 26/07/2017 | 12:14:59 | 163 | LSE |
1,465.0000 | 26/07/2017 | 12:15:59 | 401 | LSE |
1,465.0000 | 26/07/2017 | 12:16:59 | 239 | LSE |
1,465.0000 | 26/07/2017 | 12:16:59 | 109 | LSE |
1,465.0000 | 26/07/2017 | 12:17:44 | 370 | LSE |
1,465.0000 | 26/07/2017 | 12:18:44 | 363 | LSE |
1,465.0000 | 26/07/2017 | 12:19:44 | 373 | LSE |
1,464.0000 | 26/07/2017 | 12:19:56 | 816 | LSE |
1,464.0000 | 26/07/2017 | 12:19:56 | 1,799 | LSE |
1,464.0000 | 26/07/2017 | 12:19:56 | 116 | LSE |
1,464.0000 | 26/07/2017 | 12:19:56 | 1,217 | LSE |
1,465.0000 | 26/07/2017 | 12:31:44 | 668 | LSE |
1,465.0000 | 26/07/2017 | 12:32:29 | 357 | LSE |
1,465.0000 | 26/07/2017 | 12:33:14 | 369 | LSE |
1,464.0000 | 26/07/2017 | 12:34:06 | 2,208 | LSE |
1,464.0000 | 26/07/2017 | 12:34:06 | 480 | LSE |
1,464.0000 | 26/07/2017 | 12:34:06 | 1,376 | LSE |
1,463.0000 | 26/07/2017 | 12:34:15 | 389 | LSE |
1,464.0000 | 26/07/2017 | 12:55:46 | 859 | LSE |
1,464.0000 | 26/07/2017 | 12:55:46 | 250 | LSE |
1,464.0000 | 26/07/2017 | 12:55:46 | 200 | LSE |
1,464.0000 | 26/07/2017 | 12:55:46 | 600 | LSE |
1,464.0000 | 26/07/2017 | 12:55:46 | 152 | LSE |
1,464.0000 | 26/07/2017 | 12:55:46 | 2,667 | LSE |
1,465.0000 | 26/07/2017 | 12:57:16 | 11 | LSE |
1,465.0000 | 26/07/2017 | 12:57:16 | 679 | LSE |
1,465.0000 | 26/07/2017 | 12:58:01 | 399 | LSE |
1,465.0000 | 26/07/2017 | 12:59:01 | 393 | LSE |
1,465.0000 | 26/07/2017 | 13:00:01 | 354 | LSE |
1,465.0000 | 26/07/2017 | 13:00:46 | 75 | LSE |
1,465.0000 | 26/07/2017 | 13:00:46 | 278 | LSE |
1,465.0000 | 26/07/2017 | 13:01:31 | 359 | LSE |
1,465.0000 | 26/07/2017 | 13:02:31 | 75 | LSE |
1,465.0000 | 26/07/2017 | 13:02:31 | 152 | LSE |
1,465.0000 | 26/07/2017 | 13:02:31 | 126 | LSE |
1,466.0000 | 26/07/2017 | 13:08:17 | 147 | LSE |
1,466.0000 | 26/07/2017 | 13:08:17 | 940 | LSE |
1,466.0000 | 26/07/2017 | 13:08:17 | 531 | LSE |
1,466.0000 | 26/07/2017 | 13:08:17 | 285 | LSE |
1,466.0000 | 26/07/2017 | 13:08:17 | 250 | LSE |
1,466.0000 | 26/07/2017 | 13:08:17 | 345 | LSE |
1,466.0000 | 26/07/2017 | 13:09:02 | 155 | LSE |
1,466.0000 | 26/07/2017 | 13:09:02 | 224 | LSE |
1,466.0000 | 26/07/2017 | 13:09:47 | 158 | LSE |
1,466.0000 | 26/07/2017 | 13:09:47 | 189 | LSE |
1,466.0000 | 26/07/2017 | 13:10:47 | 331 | LSE |
1,466.0000 | 26/07/2017 | 13:11:32 | 335 | LSE |
1,466.0000 | 26/07/2017 | 13:12:17 | 339 | LSE |
1,466.0000 | 26/07/2017 | 13:13:02 | 400 | LSE |
1,466.0000 | 26/07/2017 | 13:13:47 | 188 | LSE |
1,466.0000 | 26/07/2017 | 13:13:47 | 201 | LSE |
1,465.0000 | 26/07/2017 | 13:13:47 | 4,603 | LSE |
1,464.0000 | 26/07/2017 | 13:14:50 | 382 | LSE |
1,465.0000 | 26/07/2017 | 13:25:33 | 188 | LSE |
1,465.0000 | 26/07/2017 | 13:25:33 | 146 | LSE |
1,465.0000 | 26/07/2017 | 13:26:18 | 335 | LSE |
1,465.0000 | 26/07/2017 | 13:26:48 | 97 | LSE |
1,465.0000 | 26/07/2017 | 13:26:48 | 302 | LSE |
1,464.0000 | 26/07/2017 | 13:31:34 | 37 | LSE |
1,464.0000 | 26/07/2017 | 13:31:41 | 343 | LSE |
1,464.0000 | 26/07/2017 | 13:31:41 | 377 | LSE |
1,464.0000 | 26/07/2017 | 13:31:41 | 306 | LSE |
1,465.0000 | 26/07/2017 | 13:34:19 | 509 | LSE |
1,465.0000 | 26/07/2017 | 13:34:19 | 503 | LSE |
1,465.0000 | 26/07/2017 | 13:34:19 | 600 | LSE |
1,465.0000 | 26/07/2017 | 13:34:19 | 500 | LSE |
1,465.0000 | 26/07/2017 | 13:34:19 | 270 | LSE |
1,465.0000 | 26/07/2017 | 13:34:49 | 394 | LSE |
1,465.0000 | 26/07/2017 | 13:35:34 | 312 | LSE |
1,465.0000 | 26/07/2017 | 13:35:34 | 82 | LSE |
1,464.0000 | 26/07/2017 | 13:36:17 | 34 | LSE |
1,464.0000 | 26/07/2017 | 13:36:17 | 213 | LSE |
1,464.0000 | 26/07/2017 | 13:36:17 | 121 | LSE |
1,464.0000 | 26/07/2017 | 13:36:17 | 343 | LSE |
1,464.0000 | 26/07/2017 | 13:36:17 | 332 | LSE |
1,464.0000 | 26/07/2017 | 13:41:48 | 17 | LSE |
1,464.0000 | 26/07/2017 | 13:41:48 | 1,003 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 512 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 534 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 107 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 100 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 800 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 152 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 972 | LSE |
1,465.0000 | 26/07/2017 | 13:46:35 | 373 | LSE |
1,465.0000 | 26/07/2017 | 13:46:50 | 9 | LSE |
1,465.0000 | 26/07/2017 | 13:46:50 | 325 | LSE |
1,465.0000 | 26/07/2017 | 13:47:20 | 383 | LSE |
1,465.0000 | 26/07/2017 | 13:48:05 | 17 | LSE |
1,465.0000 | 26/07/2017 | 13:48:05 | 180 | LSE |
1,465.0000 | 26/07/2017 | 13:48:05 | 199 | LSE |
1,465.0000 | 26/07/2017 | 13:48:50 | 107 | LSE |
1,465.0000 | 26/07/2017 | 13:48:50 | 288 | LSE |
1,465.0000 | 26/07/2017 | 13:49:35 | 312 | LSE |
1,465.0000 | 26/07/2017 | 13:49:35 | 27 | LSE |
1,465.0000 | 26/07/2017 | 13:50:05 | 368 | LSE |
1,465.0000 | 26/07/2017 | 13:50:50 | 74 | LSE |
1,465.0000 | 26/07/2017 | 13:50:50 | 164 | LSE |
1,465.0000 | 26/07/2017 | 13:50:50 | 152 | LSE |
1,465.0000 | 26/07/2017 | 13:51:35 | 48 | LSE |
1,465.0000 | 26/07/2017 | 13:51:35 | 314 | LSE |
1,464.0000 | 26/07/2017 | 13:51:40 | 330 | LSE |
1,464.0000 | 26/07/2017 | 13:51:40 | 27 | LSE |
1,464.0000 | 26/07/2017 | 13:59:39 | 713 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 600 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 600 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 410 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 527 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 954 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 683 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 111 | LSE |
1,465.0000 | 26/07/2017 | 14:01:51 | 600 | LSE |
1,465.0000 | 26/07/2017 | 14:02:21 | 190 | LSE |
1,465.0000 | 26/07/2017 | 14:02:21 | 153 | LSE |
1,465.0000 | 26/07/2017 | 14:02:51 | 377 | LSE |
1,465.0000 | 26/07/2017 | 14:03:36 | 394 | LSE |
1,465.0000 | 26/07/2017 | 14:04:21 | 361 | LSE |
1,465.0000 | 26/07/2017 | 14:04:51 | 398 | LSE |
1,465.0000 | 26/07/2017 | 14:05:36 | 354 | LSE |
1,465.0000 | 26/07/2017 | 14:06:21 | 263 | LSE |
1,465.0000 | 26/07/2017 | 14:06:21 | 115 | LSE |
1,465.0000 | 26/07/2017 | 14:06:51 | 352 | LSE |
1,465.0000 | 26/07/2017 | 14:07:36 | 182 | LSE |
1,465.0000 | 26/07/2017 | 14:07:36 | 157 | LSE |
1,465.0000 | 26/07/2017 | 14:08:21 | 401 | LSE |
1,465.0000 | 26/07/2017 | 14:08:51 | 56 | LSE |
1,465.0000 | 26/07/2017 | 14:08:51 | 301 | LSE |
1,465.0000 | 26/07/2017 | 14:09:36 | 46 | LSE |
1,465.0000 | 26/07/2017 | 14:09:36 | 286 | LSE |
1,466.0000 | 26/07/2017 | 14:11:21 | 500 | LSE |
1,466.0000 | 26/07/2017 | 14:11:21 | 252 | LSE |
1,466.0000 | 26/07/2017 | 14:11:36 | 371 | LSE |
1,466.0000 | 26/07/2017 | 14:12:22 | 377 | LSE |
1,466.0000 | 26/07/2017 | 14:12:22 | 18 | LSE |
1,466.0000 | 26/07/2017 | 14:13:07 | 350 | LSE |
1,466.0000 | 26/07/2017 | 14:13:37 | 132 | LSE |
1,466.0000 | 26/07/2017 | 14:13:37 | 202 | LSE |
1,466.0000 | 26/07/2017 | 14:14:22 | 198 | LSE |
1,466.0000 | 26/07/2017 | 14:14:22 | 180 | LSE |
1,466.0000 | 26/07/2017 | 14:14:52 | 320 | LSE |
1,466.0000 | 26/07/2017 | 14:14:52 | 64 | LSE |
1,466.0000 | 26/07/2017 | 14:15:37 | 399 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 724 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 627 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 630 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 730 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 97 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 58 | LSE |
1,465.0000 | 26/07/2017 | 14:16:14 | 3,060 | LSE |
1,464.0000 | 26/07/2017 | 14:16:57 | 355 | LSE |
1,463.0000 | 26/07/2017 | 14:18:28 | 388 | LSE |
1,463.0000 | 26/07/2017 | 14:18:28 | 125 | LSE |
1,463.0000 | 26/07/2017 | 14:18:28 | 262 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 301 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 331 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 32 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 344 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 335 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 340 | LSE |
1,462.0000 | 26/07/2017 | 14:22:18 | 348 | LSE |
1,462.0000 | 26/07/2017 | 14:22:44 | 340 | LSE |
1,462.0000 | 26/07/2017 | 14:24:04 | 400 | LSE |
1,462.0000 | 26/07/2017 | 14:24:04 | 397 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 547 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 507 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 19 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 600 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 152 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 923 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 500 | LSE |
1,462.0000 | 26/07/2017 | 14:37:53 | 262 | LSE |
1,462.0000 | 26/07/2017 | 14:38:23 | 138 | LSE |
1,462.0000 | 26/07/2017 | 14:38:23 | 228 | LSE |
1,462.0000 | 26/07/2017 | 14:38:38 | 235 | LSE |
1,462.0000 | 26/07/2017 | 14:38:38 | 155 | LSE |
1,462.0000 | 26/07/2017 | 14:39:08 | 90 | LSE |
1,462.0000 | 26/07/2017 | 14:39:08 | 280 | LSE |
1,462.0000 | 26/07/2017 | 14:41:09 | 344 | LSE |
1,462.0000 | 26/07/2017 | 14:41:09 | 500 | LSE |
1,462.0000 | 26/07/2017 | 14:41:09 | 81 | LSE |
1,462.0000 | 26/07/2017 | 14:41:09 | 1,075 | LSE |
1,462.0000 | 26/07/2017 | 14:41:09 | 10 | LSE |
1,462.0000 | 26/07/2017 | 14:41:39 | 394 | LSE |
1,462.0000 | 26/07/2017 | 14:41:54 | 206 | LSE |
1,462.0000 | 26/07/2017 | 14:41:54 | 145 | LSE |
1,462.0000 | 26/07/2017 | 14:42:24 | 331 | LSE |
1,462.0000 | 26/07/2017 | 14:42:39 | 124 | LSE |
1,462.0000 | 26/07/2017 | 14:42:39 | 265 | LSE |
1,462.0000 | 26/07/2017 | 14:42:54 | 391 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 357 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 339 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 340 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 343 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 339 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 355 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 1,278 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 712 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 1,227 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 939 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 888 | LSE |
1,461.0000 | 26/07/2017 | 14:43:14 | 2,162 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 481 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 198 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 600 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 111 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 12 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 274 | LSE |
1,460.0000 | 26/07/2017 | 14:43:14 | 718 | LSE |
1,460.0000 | 26/07/2017 | 14:44:54 | 337 | LSE |
1,460.0000 | 26/07/2017 | 14:44:54 | 352 | LSE |
1,460.0000 | 26/07/2017 | 14:44:54 | 336 | LSE |
1,460.0000 | 26/07/2017 | 14:44:54 | 334 | LSE |
1,460.0000 | 26/07/2017 | 14:45:30 | 344 | LSE |
1,460.0000 | 26/07/2017 | 14:46:13 | 156 | LSE |
1,460.0000 | 26/07/2017 | 14:46:13 | 500 | LSE |
1,460.0000 | 26/07/2017 | 14:46:22 | 400 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 1,554 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 600 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 316 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 354 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 340 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 368 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 363 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 339 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 345 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 341 | LSE |
1,461.0000 | 26/07/2017 | 14:51:08 | 329 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 186 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 2,939 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 368 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 371 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 364 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 365 | LSE |
1,461.0000 | 26/07/2017 | 14:56:45 | 371 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 235 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 1,191 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 1,618 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 467 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 380 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 376 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 386 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 270 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 349 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 363 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 339 | LSE |
1,460.0000 | 26/07/2017 | 14:58:35 | 381 | LSE |
1,459.0000 | 26/07/2017 | 14:58:35 | 365 | LSE |
1,459.0000 | 26/07/2017 | 14:58:40 | 335 | LSE |
1,459.0000 | 26/07/2017 | 14:59:10 | 751 | LSE |
1,459.0000 | 26/07/2017 | 14:59:10 | 347 | LSE |
1,458.0000 | 26/07/2017 | 14:59:31 | 1,222 | LSE |
1,458.0000 | 26/07/2017 | 14:59:31 | 779 | LSE |
1,458.0000 | 26/07/2017 | 14:59:31 | 921 | LSE |
1,458.0000 | 26/07/2017 | 14:59:31 | 373 | LSE |
1,458.0000 | 26/07/2017 | 14:59:31 | 396 | LSE |
1,458.0000 | 26/07/2017 | 14:59:31 | 395 | LSE |
1,457.0000 | 26/07/2017 | 14:59:31 | 404 | LSE |
1,457.0000 | 26/07/2017 | 15:00:00 | 392 | LSE |
1,457.0000 | 26/07/2017 | 15:00:00 | 387 | LSE |
1,460.0000 | 26/07/2017 | 15:04:06 | 436 | LSE |
1,460.0000 | 26/07/2017 | 15:04:06 | 625 | LSE |
1,460.0000 | 26/07/2017 | 15:04:06 | 793 | LSE |
1,460.0000 | 26/07/2017 | 15:04:48 | 74 | LSE |
1,460.0000 | 26/07/2017 | 15:04:48 | 271 | LSE |
1,460.0000 | 26/07/2017 | 15:05:43 | 377 | LSE |
1,460.0000 | 26/07/2017 | 15:06:11 | 332 | LSE |
1,460.0000 | 26/07/2017 | 15:06:38 | 361 | LSE |
1,460.0000 | 26/07/2017 | 15:07:01 | 172 | LSE |
1,460.0000 | 26/07/2017 | 15:07:01 | 375 | LSE |
1,460.0000 | 26/07/2017 | 15:07:01 | 38 | LSE |
1,461.0000 | 26/07/2017 | 15:10:26 | 369 | LSE |
1,461.0000 | 26/07/2017 | 15:10:41 | 16 | LSE |
1,461.0000 | 26/07/2017 | 15:10:41 | 323 | LSE |
1,461.0000 | 26/07/2017 | 15:11:11 | 333 | LSE |
1,461.0000 | 26/07/2017 | 15:11:26 | 140 | LSE |
1,461.0000 | 26/07/2017 | 15:11:26 | 261 | LSE |
1,461.0000 | 26/07/2017 | 15:11:56 | 397 | LSE |
1,461.0000 | 26/07/2017 | 15:12:26 | 391 | LSE |
1,461.0000 | 26/07/2017 | 15:12:56 | 40 | LSE |
1,461.0000 | 26/07/2017 | 15:12:56 | 328 | LSE |
1,461.0000 | 26/07/2017 | 15:13:26 | 85 | LSE |
1,461.0000 | 26/07/2017 | 15:13:26 | 275 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 5,083 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 6,189 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 682 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 970 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 385 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 338 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 340 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 371 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 331 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 333 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 610 | LSE |
1,460.0000 | 26/07/2017 | 15:13:29 | 337 | LSE |
1,459.0000 | 26/07/2017 | 15:13:38 | 335 | LSE |
1,459.0000 | 26/07/2017 | 15:13:38 | 333 | LSE |
1,459.0000 | 26/07/2017 | 15:13:38 | 641 | LSE |
1,459.0000 | 26/07/2017 | 15:13:38 | 100 | LSE |
1,459.0000 | 26/07/2017 | 15:13:38 | 100 | LSE |
1,459.0000 | 26/07/2017 | 15:13:38 | 100 | LSE |
1,460.0000 | 26/07/2017 | 15:17:34 | 396 | LSE |
1,460.0000 | 26/07/2017 | 15:17:34 | 1,699 | LSE |
1,460.0000 | 26/07/2017 | 15:17:34 | 140 | LSE |
1,460.0000 | 26/07/2017 | 15:17:34 | 400 | LSE |
1,460.0000 | 26/07/2017 | 15:17:34 | 167 | LSE |
1,460.0000 | 26/07/2017 | 15:17:34 | 176 | LSE |
1,460.0000 | 26/07/2017 | 15:18:45 | 324 | LSE |
1,460.0000 | 26/07/2017 | 15:18:45 | 56 | LSE |
1,460.0000 | 26/07/2017 | 15:20:00 | 362 | LSE |
1,460.0000 | 26/07/2017 | 15:20:30 | 230 | LSE |
1,460.0000 | 26/07/2017 | 15:20:30 | 127 | LSE |
1,460.0000 | 26/07/2017 | 15:21:00 | 382 | LSE |
1,460.0000 | 26/07/2017 | 15:21:15 | 108 | LSE |
1,460.0000 | 26/07/2017 | 15:21:15 | 230 | LSE |
1,460.0000 | 26/07/2017 | 15:21:45 | 357 | LSE |
1,460.0000 | 26/07/2017 | 15:22:00 | 43 | LSE |
1,460.0000 | 26/07/2017 | 15:22:00 | 297 | LSE |
1,460.0000 | 26/07/2017 | 15:22:30 | 189 | LSE |
1,460.0000 | 26/07/2017 | 15:22:30 | 295 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 396 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 287 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 365 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 351 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 615 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 138 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 199 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 525 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 342 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 329 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 339 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 772 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 386 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 18 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 365 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 406 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 1,579 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 381 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 25 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 2,149 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 772 | LSE |
1,459.0000 | 26/07/2017 | 15:22:33 | 319 | LSE |
1,459.0000 | 26/07/2017 | 15:28:54 | 399 | LSE |
1,459.0000 | 26/07/2017 | 15:28:54 | 400 | LSE |
1,459.0000 | 26/07/2017 | 15:28:54 | 500 | LSE |
1,459.0000 | 26/07/2017 | 15:28:54 | 500 | LSE |
1,459.0000 | 26/07/2017 | 15:28:54 | 36 | LSE |
1,459.0000 | 26/07/2017 | 15:29:09 | 359 | LSE |
1,459.0000 | 26/07/2017 | 15:29:24 | 104 | LSE |
1,459.0000 | 26/07/2017 | 15:29:24 | 166 | LSE |
1,459.0000 | 26/07/2017 | 15:29:24 | 85 | LSE |
1,459.0000 | 26/07/2017 | 15:29:54 | 67 | LSE |
1,459.0000 | 26/07/2017 | 15:29:54 | 384 | LSE |
1,459.0000 | 26/07/2017 | 15:33:12 | 550 | LSE |
1,459.0000 | 26/07/2017 | 15:33:12 | 110 | LSE |
1,459.0000 | 26/07/2017 | 15:33:42 | 358 | LSE |
1,459.0000 | 26/07/2017 | 15:34:00 | 347 | LSE |
1,459.0000 | 26/07/2017 | 15:34:13 | 338 | LSE |
1,459.0000 | 26/07/2017 | 15:34:28 | 94 | LSE |
1,459.0000 | 26/07/2017 | 15:34:28 | 257 | LSE |
1,459.0000 | 26/07/2017 | 15:34:58 | 26 | LSE |
1,459.0000 | 26/07/2017 | 15:34:58 | 348 | LSE |
1,459.0000 | 26/07/2017 | 15:35:11 | 27 | LSE |
1,459.0000 | 26/07/2017 | 15:35:11 | 300 | LSE |
1,459.0000 | 26/07/2017 | 15:35:11 | 72 | LSE |
1,459.0000 | 26/07/2017 | 15:35:13 | 390 | LSE |
1,459.0000 | 26/07/2017 | 15:35:23 | 351 | LSE |
1,459.0000 | 26/07/2017 | 15:35:43 | 355 | LSE |
1,459.0000 | 26/07/2017 | 15:35:56 | 356 | LSE |
1,459.0000 | 26/07/2017 | 15:36:11 | 47 | LSE |
1,459.0000 | 26/07/2017 | 15:36:11 | 500 | LSE |
1,459.0000 | 26/07/2017 | 15:36:13 | 364 | LSE |
1,459.0000 | 26/07/2017 | 15:36:28 | 364 | LSE |
1,459.0000 | 26/07/2017 | 15:36:29 | 105 | LSE |
1,459.0000 | 26/07/2017 | 15:36:29 | 395 | LSE |
1,459.0000 | 26/07/2017 | 15:36:58 | 347 | LSE |
1,459.0000 | 26/07/2017 | 15:37:28 | 336 | LSE |
1,459.0000 | 26/07/2017 | 15:37:43 | 378 | LSE |
1,459.0000 | 26/07/2017 | 15:37:59 | 367 | LSE |
1,459.0000 | 26/07/2017 | 15:38:13 | 395 | LSE |
1,459.0000 | 26/07/2017 | 15:38:14 | 375 | LSE |
1,459.0000 | 26/07/2017 | 15:38:43 | 339 | LSE |
1,459.0000 | 26/07/2017 | 15:38:44 | 108 | LSE |
1,459.0000 | 26/07/2017 | 15:38:44 | 224 | LSE |
1,459.0000 | 26/07/2017 | 15:38:58 | 276 | LSE |
1,459.0000 | 26/07/2017 | 15:38:58 | 59 | LSE |
1,459.0000 | 26/07/2017 | 15:38:59 | 15 | LSE |
1,459.0000 | 26/07/2017 | 15:38:59 | 369 | LSE |
1,459.0000 | 26/07/2017 | 15:39:14 | 231 | LSE |
1,459.0000 | 26/07/2017 | 15:39:14 | 111 | LSE |
1,459.0000 | 26/07/2017 | 15:39:28 | 373 | LSE |
1,459.0000 | 26/07/2017 | 15:39:29 | 13 | LSE |
1,459.0000 | 26/07/2017 | 15:39:29 | 177 | LSE |
1,459.0000 | 26/07/2017 | 15:39:29 | 179 | LSE |
1,459.0000 | 26/07/2017 | 15:39:43 | 221 | LSE |
1,459.0000 | 26/07/2017 | 15:39:43 | 160 | LSE |
1,459.0000 | 26/07/2017 | 15:39:44 | 340 | LSE |
1,459.0000 | 26/07/2017 | 15:39:44 | 8 | LSE |
1,459.0000 | 26/07/2017 | 15:39:59 | 92 | LSE |
1,459.0000 | 26/07/2017 | 15:39:59 | 105 | LSE |
1,459.0000 | 26/07/2017 | 15:39:59 | 177 | LSE |
1,459.0000 | 26/07/2017 | 15:40:13 | 359 | LSE |
1,459.0000 | 26/07/2017 | 15:40:14 | 64 | LSE |
1,459.0000 | 26/07/2017 | 15:40:14 | 325 | LSE |
1,459.0000 | 26/07/2017 | 15:40:29 | 365 | LSE |
1,459.0000 | 26/07/2017 | 15:40:43 | 392 | LSE |
1,459.0000 | 26/07/2017 | 15:40:44 | 361 | LSE |
1,459.0000 | 26/07/2017 | 15:40:58 | 369 | LSE |
1,459.0000 | 26/07/2017 | 15:40:59 | 494 | LSE |
1,459.0000 | 26/07/2017 | 15:41:28 | 330 | LSE |
1,459.0000 | 26/07/2017 | 15:41:58 | 307 | LSE |
1,459.0000 | 26/07/2017 | 15:41:58 | 31 | LSE |
1,459.0000 | 26/07/2017 | 15:42:13 | 331 | LSE |
1,459.0000 | 26/07/2017 | 15:42:43 | 38 | LSE |
1,459.0000 | 26/07/2017 | 15:42:43 | 312 | LSE |
1,459.0000 | 26/07/2017 | 15:42:58 | 188 | LSE |
1,459.0000 | 26/07/2017 | 15:42:58 | 193 | LSE |
1,459.0000 | 26/07/2017 | 15:43:28 | 307 | LSE |
1,459.0000 | 26/07/2017 | 15:43:28 | 58 | LSE |
1,459.0000 | 26/07/2017 | 15:43:58 | 64 | LSE |
1,459.0000 | 26/07/2017 | 15:43:58 | 267 | LSE |
1,459.0000 | 26/07/2017 | 15:44:13 | 333 | LSE |
1,459.0000 | 26/07/2017 | 15:44:13 | 38 | LSE |
1,459.0000 | 26/07/2017 | 15:44:13 | 13 | LSE |
1,459.0000 | 26/07/2017 | 15:44:43 | 98 | LSE |
1,459.0000 | 26/07/2017 | 15:44:43 | 244 | LSE |
1,459.0000 | 26/07/2017 | 15:44:58 | 256 | LSE |
1,459.0000 | 26/07/2017 | 15:44:58 | 93 | LSE |
1,459.0000 | 26/07/2017 | 15:45:28 | 337 | LSE |
1,459.0000 | 26/07/2017 | 15:45:43 | 55 | LSE |
1,459.0000 | 26/07/2017 | 15:45:43 | 244 | LSE |
1,459.0000 | 26/07/2017 | 15:45:43 | 32 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 628 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 464 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 398 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 365 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 353 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 360 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 680 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 360 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 350 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 457 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 216 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 337 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 1,184 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 389 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 475 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 887 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 383 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 572 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 768 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 471 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 469 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 896 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 81 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 202 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 600 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 87 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 100 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 673 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 200 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 642 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 126 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 136 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 2,038 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 22 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 651 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 2,339 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 673 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 456 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 217 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 755 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 673 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 599 | LSE |
1,458.0000 | 26/07/2017 | 15:45:57 | 8 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 529 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 120 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 33 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 337 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 392 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 727 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 608 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 857 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 876 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 378 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 370 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 351 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 278 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 608 | LSE |
1,457.0000 | 26/07/2017 | 15:47:25 | 127 | LSE |
1,458.0000 | 26/07/2017 | 15:57:29 | 396 | LSE |
1,458.0000 | 26/07/2017 | 15:57:59 | 339 | LSE |
1,459.0000 | 26/07/2017 | 15:58:44 | 125 | LSE |
1,459.0000 | 26/07/2017 | 15:58:44 | 539 | LSE |
1,459.0000 | 26/07/2017 | 15:58:44 | 78 | LSE |
1,459.0000 | 26/07/2017 | 15:58:59 | 335 | LSE |
1,459.0000 | 26/07/2017 | 15:59:19 | 330 | LSE |
1,459.0000 | 26/07/2017 | 15:59:44 | 351 | LSE |
1,459.0000 | 26/07/2017 | 15:59:59 | 349 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 5,089 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 329 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 126 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 1,200 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 2,920 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 1,201 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 1,742 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 383 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 321 | LSE |
1,459.0000 | 26/07/2017 | 16:05:01 | 2,500 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 6,382 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 4,409 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 702 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 625 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 369 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 702 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 1,248 | LSE |
1,458.0000 | 26/07/2017 | 16:05:02 | 8 | LSE |
1,458.0000 | 26/07/2017 | 16:05:22 | 352 | LSE |
1,458.0000 | 26/07/2017 | 16:05:59 | 406 | LSE |
1,458.0000 | 26/07/2017 | 16:05:59 | 385 | LSE |
1,458.0000 | 26/07/2017 | 16:07:26 | 358 | LSE |
1,458.0000 | 26/07/2017 | 16:07:26 | 360 | LSE |
1,458.0000 | 26/07/2017 | 16:07:26 | 372 | LSE |
1,458.0000 | 26/07/2017 | 16:07:26 | 350 | LSE |
1,458.0000 | 26/07/2017 | 16:07:26 | 1,232 | LSE |
1,458.0000 | 26/07/2017 | 16:07:30 | 761 | LSE |
1,458.0000 | 26/07/2017 | 16:08:49 | 935 | LSE |
1,458.0000 | 26/07/2017 | 16:10:38 | 760 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 1,518 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 331 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 361 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 375 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 354 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 368 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 403 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 354 | LSE |
1,458.0000 | 26/07/2017 | 16:12:08 | 336 | LSE |
1,460.0000 | 26/07/2017 | 16:18:16 | 353 | LSE |
1,461.0000 | 26/07/2017 | 16:18:31 | 365 | LSE |
1,461.0000 | 26/07/2017 | 16:18:46 | 362 | LSE |
1,461.0000 | 26/07/2017 | 16:19:01 | 394 | LSE |
1,461.0000 | 26/07/2017 | 16:19:16 | 275 | LSE |
1,461.0000 | 26/07/2017 | 16:19:16 | 75 | LSE |
1,461.0000 | 26/07/2017 | 16:19:31 | 370 | LSE |
1,461.0000 | 26/07/2017 | 16:19:46 | 357 | LSE |
1,461.0000 | 26/07/2017 | 16:20:01 | 341 | LSE |
1,461.0000 | 26/07/2017 | 16:20:16 | 352 | LSE |
1,461.0000 | 26/07/2017 | 16:20:31 | 382 | LSE |
1,461.0000 | 26/07/2017 | 16:20:46 | 376 | LSE |
1,461.0000 | 26/07/2017 | 16:21:01 | 386 | LSE |
1,461.0000 | 26/07/2017 | 16:21:16 | 329 | LSE |
1,461.0000 | 26/07/2017 | 16:21:31 | 9 | LSE |
1,461.0000 | 26/07/2017 | 16:21:31 | 387 | LSE |
1,461.0000 | 26/07/2017 | 16:21:46 | 366 | LSE |
1,461.0000 | 26/07/2017 | 16:22:01 | 397 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 3,400 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 1,754 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 4,400 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 5,000 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 4,029 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 676 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 401 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 1,203 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 115 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 676 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 1,031 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 155 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 405 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 1,078 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 293 | LSE |
1,462.0000 | 26/07/2017 | 16:25:45 | 46 | LSE |
1,460.0000 | 26/07/2017 | 16:29:14 | 1,051 | LSE |
1,460.0000 | 26/07/2017 | 16:29:20 | 56 | LSE |
1,460.0000 | 26/07/2017 | 16:29:22 | 1,307 | LSE |
1,460.0000 | 26/07/2017 | 16:29:25 | 450 | LSE |
1,460.0000 | 26/07/2017 | 16:29:28 | 202 | LSE |
1,460.0000 | 26/07/2017 | 16:29:30 | 1,022 | LSE |
1,460.0000 | 26/07/2017 | 16:29:30 | 1,987 | LSE |
1,460.0000 | 26/07/2017 | 16:29:30 | 1,057 | LSE |
1,460.0000 | 26/07/2017 | 16:29:35 | 66 | LSE |
1,460.0000 | 26/07/2017 | 16:29:44 | 61 | LSE |
1,460.0000 | 26/07/2017 | 16:29:44 | 32 | LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/