28 Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 27 July 2017 it purchased for cancellation a total of 575,000 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 | 1,386.16 pence |
Lowest Price Per Share | 1,374.00 pence |
Highest Price Per Share | 1,401.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:
Date | Time | Price (pence) | Quantity bought | Exchange venue |
27/07/2017 | 08:00:34 | 1,390.0000 | 415 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 422 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 440 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 61 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 595 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 460 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 413 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 398 | LSE |
27/07/2017 | 08:00:34 | 1,391.0000 | 415 | LSE |
27/07/2017 | 08:00:34 | 1,391.0000 | 682 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 417 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 813 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 767 | LSE |
27/07/2017 | 08:00:34 | 1,390.0000 | 107 | LSE |
27/07/2017 | 08:02:37 | 1,392.0000 | 358 | LSE |
27/07/2017 | 08:02:37 | 1,392.0000 | 375 | LSE |
27/07/2017 | 08:02:37 | 1,392.0000 | 339 | LSE |
27/07/2017 | 08:02:37 | 1,392.0000 | 382 | LSE |
27/07/2017 | 08:03:12 | 1,391.0000 | 401 | LSE |
27/07/2017 | 08:03:19 | 1,390.0000 | 430 | LSE |
27/07/2017 | 08:07:57 | 1,394.0000 | 1,541 | LSE |
27/07/2017 | 08:07:57 | 1,394.0000 | 1,440 | LSE |
27/07/2017 | 08:07:57 | 1,394.0000 | 101 | LSE |
27/07/2017 | 08:07:57 | 1,394.0000 | 346 | LSE |
27/07/2017 | 08:08:21 | 1,394.0000 | 381 | LSE |
27/07/2017 | 08:08:55 | 1,392.0000 | 276 | LSE |
27/07/2017 | 08:08:55 | 1,392.0000 | 90 | LSE |
27/07/2017 | 08:13:14 | 1,396.0000 | 2,646 | LSE |
27/07/2017 | 08:13:14 | 1,396.0000 | 354 | LSE |
27/07/2017 | 08:13:58 | 1,395.0000 | 339 | LSE |
27/07/2017 | 08:14:11 | 1,394.0000 | 23 | LSE |
27/07/2017 | 08:14:11 | 1,394.0000 | 354 | LSE |
27/07/2017 | 08:14:42 | 1,394.0000 | 344 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 927 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 358 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 188 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 164 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 810 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 117 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 916 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 177 | LSE |
27/07/2017 | 08:21:05 | 1,397.0000 | 488 | LSE |
27/07/2017 | 08:21:51 | 1,398.0000 | 182 | LSE |
27/07/2017 | 08:21:51 | 1,398.0000 | 194 | LSE |
27/07/2017 | 08:22:45 | 1,398.0000 | 362 | LSE |
27/07/2017 | 08:22:45 | 1,398.0000 | 358 | LSE |
27/07/2017 | 08:24:38 | 1,398.0000 | 1,104 | LSE |
27/07/2017 | 08:28:14 | 1,398.0000 | 340 | LSE |
27/07/2017 | 08:28:14 | 1,398.0000 | 350 | LSE |
27/07/2017 | 08:28:14 | 1,398.0000 | 330 | LSE |
27/07/2017 | 08:28:14 | 1,398.0000 | 706 | LSE |
27/07/2017 | 08:28:14 | 1,398.0000 | 370 | LSE |
27/07/2017 | 08:28:14 | 1,398.0000 | 355 | LSE |
27/07/2017 | 08:32:06 | 1,398.0000 | 68 | LSE |
27/07/2017 | 08:32:06 | 1,398.0000 | 1,733 | LSE |
27/07/2017 | 08:32:06 | 1,398.0000 | 177 | LSE |
27/07/2017 | 08:32:06 | 1,398.0000 | 157 | LSE |
27/07/2017 | 08:32:06 | 1,398.0000 | 337 | LSE |
27/07/2017 | 08:34:02 | 1,398.0000 | 344 | LSE |
27/07/2017 | 08:34:02 | 1,398.0000 | 342 | LSE |
27/07/2017 | 08:34:02 | 1,398.0000 | 351 | LSE |
27/07/2017 | 08:37:49 | 1,401.0000 | 975 | LSE |
27/07/2017 | 08:38:50 | 1,401.0000 | 428 | LSE |
27/07/2017 | 08:38:50 | 1,401.0000 | 396 | LSE |
27/07/2017 | 08:38:50 | 1,401.0000 | 335 | LSE |
27/07/2017 | 08:38:50 | 1,401.0000 | 344 | LSE |
27/07/2017 | 08:38:50 | 1,401.0000 | 335 | LSE |
27/07/2017 | 08:38:50 | 1,401.0000 | 345 | LSE |
27/07/2017 | 08:39:15 | 1,399.0000 | 352 | LSE |
27/07/2017 | 08:41:15 | 1,398.0000 | 100 | LSE |
27/07/2017 | 08:41:15 | 1,398.0000 | 270 | LSE |
27/07/2017 | 08:41:15 | 1,398.0000 | 370 | LSE |
27/07/2017 | 08:41:15 | 1,398.0000 | 358 | LSE |
27/07/2017 | 08:41:42 | 1,397.0000 | 158 | LSE |
27/07/2017 | 08:41:42 | 1,397.0000 | 217 | LSE |
27/07/2017 | 08:43:10 | 1,398.0000 | 472 | LSE |
27/07/2017 | 08:43:10 | 1,398.0000 | 630 | LSE |
27/07/2017 | 08:45:56 | 1,398.0000 | 500 | LSE |
27/07/2017 | 08:45:56 | 1,398.0000 | 50 | LSE |
27/07/2017 | 08:45:56 | 1,398.0000 | 270 | LSE |
27/07/2017 | 08:45:56 | 1,398.0000 | 270 | LSE |
27/07/2017 | 08:45:56 | 1,398.0000 | 657 | LSE |
27/07/2017 | 08:46:59 | 1,397.0000 | 37 | LSE |
27/07/2017 | 08:46:59 | 1,397.0000 | 339 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 2,035 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 646 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 43 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 371 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 371 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 374 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 46 | LSE |
27/07/2017 | 08:53:32 | 1,398.0000 | 327 | LSE |
27/07/2017 | 08:54:23 | 1,397.0000 | 168 | LSE |
27/07/2017 | 08:54:23 | 1,397.0000 | 169 | LSE |
27/07/2017 | 08:55:35 | 1,397.0000 | 210 | LSE |
27/07/2017 | 08:55:35 | 1,397.0000 | 179 | LSE |
27/07/2017 | 08:55:35 | 1,397.0000 | 348 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 375 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 343 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 329 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 335 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 340 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 335 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 339 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 148 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 220 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 703 | LSE |
27/07/2017 | 09:01:40 | 1,397.0000 | 182 | LSE |
27/07/2017 | 09:03:47 | 1,397.0000 | 363 | LSE |
27/07/2017 | 09:03:47 | 1,397.0000 | 357 | LSE |
27/07/2017 | 09:03:47 | 1,397.0000 | 369 | LSE |
27/07/2017 | 09:13:56 | 1,398.0000 | 388 | LSE |
27/07/2017 | 09:14:47 | 1,398.0000 | 140 | LSE |
27/07/2017 | 09:14:47 | 1,398.0000 | 249 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 1,415 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 387 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 344 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 353 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 346 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 342 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 977 | LSE |
27/07/2017 | 09:15:02 | 1,397.0000 | 1,750 | LSE |
27/07/2017 | 09:15:49 | 1,395.0000 | 333 | LSE |
27/07/2017 | 09:18:33 | 1,395.0000 | 400 | LSE |
27/07/2017 | 09:18:33 | 1,395.0000 | 331 | LSE |
27/07/2017 | 09:18:33 | 1,395.0000 | 344 | LSE |
27/07/2017 | 09:18:33 | 1,395.0000 | 194 | LSE |
27/07/2017 | 09:18:33 | 1,395.0000 | 138 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 388 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 381 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 377 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 374 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 341 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 358 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 1,540 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 329 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 189 | LSE |
27/07/2017 | 09:29:22 | 1,395.0000 | 654 | LSE |
27/07/2017 | 09:29:29 | 1,394.0000 | 744 | LSE |
27/07/2017 | 09:31:14 | 1,394.0000 | 342 | LSE |
27/07/2017 | 09:31:14 | 1,394.0000 | 346 | LSE |
27/07/2017 | 09:31:14 | 1,394.0000 | 358 | LSE |
27/07/2017 | 09:33:48 | 1,394.0000 | 1,122 | LSE |
27/07/2017 | 09:34:23 | 1,395.0000 | 367 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 353 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 358 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 369 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 337 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 817 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 1,390 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 359 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 493 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 343 | LSE |
27/07/2017 | 09:44:41 | 1,395.0000 | 527 | LSE |
27/07/2017 | 09:48:29 | 1,396.0000 | 365 | LSE |
27/07/2017 | 09:48:29 | 1,396.0000 | 354 | LSE |
27/07/2017 | 09:48:29 | 1,396.0000 | 342 | LSE |
27/07/2017 | 09:48:29 | 1,396.0000 | 333 | LSE |
27/07/2017 | 09:48:29 | 1,396.0000 | 338 | LSE |
27/07/2017 | 09:50:09 | 1,395.0000 | 335 | LSE |
27/07/2017 | 09:50:09 | 1,395.0000 | 332 | LSE |
27/07/2017 | 10:00:23 | 1,397.0000 | 383 | LSE |
27/07/2017 | 10:01:06 | 1,397.0000 | 99 | LSE |
27/07/2017 | 10:01:06 | 1,397.0000 | 278 | LSE |
27/07/2017 | 10:01:51 | 1,397.0000 | 122 | LSE |
27/07/2017 | 10:01:51 | 1,397.0000 | 261 | LSE |
27/07/2017 | 10:02:36 | 1,397.0000 | 273 | LSE |
27/07/2017 | 10:02:36 | 1,397.0000 | 75 | LSE |
27/07/2017 | 10:03:21 | 1,397.0000 | 368 | LSE |
27/07/2017 | 10:04:06 | 1,397.0000 | 257 | LSE |
27/07/2017 | 10:04:06 | 1,397.0000 | 78 | LSE |
27/07/2017 | 10:04:51 | 1,397.0000 | 371 | LSE |
27/07/2017 | 10:05:36 | 1,397.0000 | 65 | LSE |
27/07/2017 | 10:05:36 | 1,397.0000 | 283 | LSE |
27/07/2017 | 10:06:21 | 1,397.0000 | 57 | LSE |
27/07/2017 | 10:06:21 | 1,397.0000 | 280 | LSE |
27/07/2017 | 10:07:06 | 1,397.0000 | 19 | LSE |
27/07/2017 | 10:07:06 | 1,397.0000 | 323 | LSE |
27/07/2017 | 10:07:51 | 1,397.0000 | 221 | LSE |
27/07/2017 | 10:07:51 | 1,397.0000 | 150 | LSE |
27/07/2017 | 10:09:21 | 1,397.0000 | 512 | LSE |
27/07/2017 | 10:09:21 | 1,397.0000 | 200 | LSE |
27/07/2017 | 10:09:21 | 1,397.0000 | 84 | LSE |
27/07/2017 | 10:10:22 | 1,397.0000 | 256 | LSE |
27/07/2017 | 10:10:22 | 1,397.0000 | 82 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 330 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 340 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 353 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 341 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 766 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 334 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 1,420 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 341 | LSE |
27/07/2017 | 10:10:49 | 1,396.0000 | 643 | LSE |
27/07/2017 | 10:21:22 | 1,396.0000 | 345 | LSE |
27/07/2017 | 10:21:22 | 1,396.0000 | 57 | LSE |
27/07/2017 | 10:22:22 | 1,396.0000 | 222 | LSE |
27/07/2017 | 10:22:22 | 1,396.0000 | 124 | LSE |
27/07/2017 | 10:23:37 | 1,397.0000 | 348 | LSE |
27/07/2017 | 10:23:52 | 1,397.0000 | 208 | LSE |
27/07/2017 | 10:23:52 | 1,397.0000 | 181 | LSE |
27/07/2017 | 10:24:38 | 1,397.0000 | 378 | LSE |
27/07/2017 | 10:25:38 | 1,397.0000 | 355 | LSE |
27/07/2017 | 10:26:23 | 1,397.0000 | 62 | LSE |
27/07/2017 | 10:26:23 | 1,397.0000 | 314 | LSE |
27/07/2017 | 10:27:08 | 1,397.0000 | 340 | LSE |
27/07/2017 | 10:27:53 | 1,397.0000 | 215 | LSE |
27/07/2017 | 10:27:53 | 1,397.0000 | 123 | LSE |
27/07/2017 | 10:28:38 | 1,397.0000 | 35 | LSE |
27/07/2017 | 10:28:38 | 1,397.0000 | 200 | LSE |
27/07/2017 | 10:28:38 | 1,397.0000 | 106 | LSE |
27/07/2017 | 10:28:45 | 1,396.0000 | 4,620 | LSE |
27/07/2017 | 10:29:56 | 1,393.0000 | 342 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 333 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 59 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 284 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 343 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 348 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 346 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 339 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 339 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 288 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 41 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 621 | LSE |
27/07/2017 | 10:38:54 | 1,394.0000 | 445 | LSE |
27/07/2017 | 10:49:25 | 1,395.0000 | 355 | LSE |
27/07/2017 | 10:50:38 | 1,395.0000 | 63 | LSE |
27/07/2017 | 10:50:38 | 1,395.0000 | 273 | LSE |
27/07/2017 | 10:50:53 | 1,395.0000 | 85 | LSE |
27/07/2017 | 10:50:53 | 1,395.0000 | 287 | LSE |
27/07/2017 | 10:51:53 | 1,395.0000 | 216 | LSE |
27/07/2017 | 10:51:53 | 1,395.0000 | 114 | LSE |
27/07/2017 | 10:52:38 | 1,395.0000 | 385 | LSE |
27/07/2017 | 10:53:39 | 1,395.0000 | 26 | LSE |
27/07/2017 | 10:53:39 | 1,395.0000 | 100 | LSE |
27/07/2017 | 10:53:39 | 1,395.0000 | 273 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 344 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 251 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 52 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 52 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 332 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 158 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 375 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 187 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 371 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 501 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 231 | LSE |
27/07/2017 | 10:54:14 | 1,394.0000 | 1,347 | LSE |
27/07/2017 | 10:55:58 | 1,393.0000 | 400 | LSE |
27/07/2017 | 10:55:58 | 1,393.0000 | 330 | LSE |
27/07/2017 | 10:56:38 | 1,392.0000 | 446 | LSE |
27/07/2017 | 10:56:38 | 1,392.0000 | 360 | LSE |
27/07/2017 | 10:56:38 | 1,392.0000 | 365 | LSE |
27/07/2017 | 10:57:41 | 1,391.0000 | 652 | LSE |
27/07/2017 | 10:57:41 | 1,391.0000 | 163 | LSE |
27/07/2017 | 10:57:41 | 1,391.0000 | 491 | LSE |
27/07/2017 | 10:57:41 | 1,391.0000 | 25 | LSE |
27/07/2017 | 10:57:41 | 1,391.0000 | 336 | LSE |
27/07/2017 | 10:57:58 | 1,390.0000 | 365 | LSE |
27/07/2017 | 10:57:58 | 1,390.0000 | 1,248 | LSE |
27/07/2017 | 10:58:01 | 1,389.0000 | 318 | LSE |
27/07/2017 | 10:58:01 | 1,389.0000 | 225 | LSE |
27/07/2017 | 10:58:01 | 1,389.0000 | 276 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 359 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 358 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 337 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 767 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 736 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 352 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 330 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 330 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 339 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 598 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 138 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 2,413 | LSE |
27/07/2017 | 11:05:46 | 1,390.0000 | 339 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 399 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 34 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 300 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 33 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 610 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 392 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 380 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 168 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 213 | LSE |
27/07/2017 | 11:05:59 | 1,389.0000 | 167 | LSE |
27/07/2017 | 11:06:30 | 1,388.0000 | 640 | LSE |
27/07/2017 | 11:06:30 | 1,388.0000 | 379 | LSE |
27/07/2017 | 11:06:30 | 1,388.0000 | 359 | LSE |
27/07/2017 | 11:06:33 | 1,387.0000 | 637 | LSE |
27/07/2017 | 11:09:24 | 1,390.0000 | 1,008 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 773 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 1,481 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 343 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 359 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 331 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 337 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 342 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 773 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 2,810 | LSE |
27/07/2017 | 11:13:28 | 1,389.0000 | 25 | LSE |
27/07/2017 | 11:13:28 | 1,388.0000 | 816 | LSE |
27/07/2017 | 11:13:28 | 1,388.0000 | 489 | LSE |
27/07/2017 | 11:13:40 | 1,388.0000 | 375 | LSE |
27/07/2017 | 11:14:43 | 1,388.0000 | 120 | LSE |
27/07/2017 | 11:14:43 | 1,388.0000 | 166 | LSE |
27/07/2017 | 11:14:43 | 1,388.0000 | 87 | LSE |
27/07/2017 | 11:15:13 | 1,388.0000 | 346 | LSE |
27/07/2017 | 11:15:24 | 1,388.0000 | 67 | LSE |
27/07/2017 | 11:15:24 | 1,388.0000 | 286 | LSE |
27/07/2017 | 11:15:54 | 1,389.0000 | 553 | LSE |
27/07/2017 | 11:16:08 | 1,389.0000 | 327 | LSE |
27/07/2017 | 11:16:08 | 1,389.0000 | 36 | LSE |
27/07/2017 | 11:17:06 | 1,389.0000 | 324 | LSE |
27/07/2017 | 11:17:06 | 1,389.0000 | 69 | LSE |
27/07/2017 | 11:17:26 | 1,389.0000 | 215 | LSE |
27/07/2017 | 11:17:26 | 1,389.0000 | 14 | LSE |
27/07/2017 | 11:17:26 | 1,389.0000 | 111 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 373 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 649 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 730 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 361 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 344 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 41 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 490 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 521 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 128 | LSE |
27/07/2017 | 11:17:34 | 1,388.0000 | 1,808 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 498 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 154 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 208 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 424 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 409 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 334 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 240 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 92 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 388 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 345 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 185 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 153 | LSE |
27/07/2017 | 11:22:00 | 1,387.0000 | 343 | LSE |
27/07/2017 | 11:22:00 | 1,386.0000 | 706 | LSE |
27/07/2017 | 11:22:06 | 1,385.0000 | 487 | LSE |
27/07/2017 | 11:22:06 | 1,385.0000 | 436 | LSE |
27/07/2017 | 11:22:06 | 1,385.0000 | 724 | LSE |
27/07/2017 | 11:25:58 | 1,387.0000 | 1,158 | LSE |
27/07/2017 | 11:25:58 | 1,387.0000 | 165 | LSE |
27/07/2017 | 11:31:55 | 1,387.0000 | 1,379 | LSE |
27/07/2017 | 11:31:55 | 1,387.0000 | 782 | LSE |
27/07/2017 | 11:41:53 | 1,390.0000 | 351 | LSE |
27/07/2017 | 11:42:49 | 1,390.0000 | 392 | LSE |
27/07/2017 | 11:43:59 | 1,390.0000 | 218 | LSE |
27/07/2017 | 11:43:59 | 1,390.0000 | 145 | LSE |
27/07/2017 | 11:43:59 | 1,390.0000 | 34 | LSE |
27/07/2017 | 11:45:09 | 1,390.0000 | 142 | LSE |
27/07/2017 | 11:45:09 | 1,390.0000 | 242 | LSE |
27/07/2017 | 11:46:09 | 1,390.0000 | 4 | LSE |
27/07/2017 | 11:46:09 | 1,390.0000 | 328 | LSE |
27/07/2017 | 11:47:09 | 1,390.0000 | 43 | LSE |
27/07/2017 | 11:47:09 | 1,390.0000 | 293 | LSE |
27/07/2017 | 11:47:55 | 1,390.0000 | 13 | LSE |
27/07/2017 | 11:47:55 | 1,390.0000 | 343 | LSE |
27/07/2017 | 11:48:55 | 1,390.0000 | 157 | LSE |
27/07/2017 | 11:48:55 | 1,390.0000 | 208 | LSE |
27/07/2017 | 11:49:55 | 1,390.0000 | 388 | LSE |
27/07/2017 | 11:51:10 | 1,390.0000 | 383 | LSE |
27/07/2017 | 11:52:10 | 1,390.0000 | 116 | LSE |
27/07/2017 | 11:52:10 | 1,390.0000 | 256 | LSE |
27/07/2017 | 11:53:10 | 1,390.0000 | 300 | LSE |
27/07/2017 | 11:53:10 | 1,390.0000 | 72 | LSE |
27/07/2017 | 11:56:25 | 1,391.0000 | 22 | LSE |
27/07/2017 | 11:56:25 | 1,391.0000 | 145 | LSE |
27/07/2017 | 11:56:25 | 1,391.0000 | 883 | LSE |
27/07/2017 | 11:57:10 | 1,391.0000 | 372 | LSE |
27/07/2017 | 11:58:10 | 1,391.0000 | 235 | LSE |
27/07/2017 | 11:58:10 | 1,391.0000 | 131 | LSE |
27/07/2017 | 11:59:10 | 1,391.0000 | 368 | LSE |
27/07/2017 | 11:59:10 | 1,391.0000 | 12 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 723 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 583 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 108 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 383 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 723 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 371 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 320 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 723 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 54 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 503 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 691 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 723 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 334 | LSE |
27/07/2017 | 11:59:20 | 1,390.0000 | 9,004 | LSE |
27/07/2017 | 12:02:44 | 1,391.0000 | 1,066 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 386 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 3,362 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 117 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 1,065 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 384 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 368 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 352 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 28 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 320 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 500 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 335 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 348 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 339 | LSE |
27/07/2017 | 12:12:14 | 1,391.0000 | 813 | LSE |
27/07/2017 | 12:12:14 | 1,390.0000 | 300 | LSE |
27/07/2017 | 12:12:14 | 1,390.0000 | 354 | LSE |
27/07/2017 | 12:12:14 | 1,390.0000 | 480 | LSE |
27/07/2017 | 12:12:14 | 1,390.0000 | 654 | LSE |
27/07/2017 | 12:12:14 | 1,390.0000 | 1,196 | LSE |
27/07/2017 | 12:13:46 | 1,390.0000 | 744 | LSE |
27/07/2017 | 12:13:46 | 1,390.0000 | 359 | LSE |
27/07/2017 | 12:13:46 | 1,390.0000 | 479 | LSE |
27/07/2017 | 12:13:46 | 1,390.0000 | 768 | LSE |
27/07/2017 | 12:13:47 | 1,389.0000 | 673 | LSE |
27/07/2017 | 12:13:47 | 1,389.0000 | 409 | LSE |
27/07/2017 | 12:13:47 | 1,389.0000 | 420 | LSE |
27/07/2017 | 12:13:47 | 1,389.0000 | 481 | LSE |
27/07/2017 | 12:13:47 | 1,389.0000 | 64 | LSE |
27/07/2017 | 12:13:59 | 1,388.0000 | 544 | LSE |
27/07/2017 | 12:13:59 | 1,388.0000 | 392 | LSE |
27/07/2017 | 12:16:43 | 1,387.0000 | 330 | LSE |
27/07/2017 | 12:16:43 | 1,387.0000 | 530 | LSE |
27/07/2017 | 12:16:43 | 1,387.0000 | 342 | LSE |
27/07/2017 | 12:16:43 | 1,387.0000 | 285 | LSE |
27/07/2017 | 12:16:43 | 1,387.0000 | 57 | LSE |
27/07/2017 | 12:16:43 | 1,387.0000 | 11 | LSE |
27/07/2017 | 12:18:06 | 1,386.0000 | 679 | LSE |
27/07/2017 | 12:18:06 | 1,386.0000 | 382 | LSE |
27/07/2017 | 12:18:06 | 1,386.0000 | 145 | LSE |
27/07/2017 | 12:18:06 | 1,386.0000 | 530 | LSE |
27/07/2017 | 12:20:17 | 1,386.0000 | 726 | LSE |
27/07/2017 | 12:21:24 | 1,386.0000 | 278 | LSE |
27/07/2017 | 12:31:22 | 1,388.0000 | 97 | LSE |
27/07/2017 | 12:31:22 | 1,388.0000 | 257 | LSE |
27/07/2017 | 12:32:07 | 1,388.0000 | 218 | LSE |
27/07/2017 | 12:32:07 | 1,388.0000 | 146 | LSE |
27/07/2017 | 12:33:08 | 1,388.0000 | 251 | LSE |
27/07/2017 | 12:33:08 | 1,388.0000 | 79 | LSE |
27/07/2017 | 12:34:08 | 1,388.0000 | 268 | LSE |
27/07/2017 | 12:34:08 | 1,388.0000 | 70 | LSE |
27/07/2017 | 12:34:53 | 1,388.0000 | 369 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 343 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 1,030 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 380 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 345 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 2,479 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 362 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 362 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 348 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 363 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 398 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 603 | LSE |
27/07/2017 | 12:35:45 | 1,387.0000 | 759 | LSE |
27/07/2017 | 12:35:46 | 1,386.0000 | 1,066 | LSE |
27/07/2017 | 12:35:46 | 1,386.0000 | 609 | LSE |
27/07/2017 | 12:35:46 | 1,386.0000 | 475 | LSE |
27/07/2017 | 12:35:46 | 1,386.0000 | 757 | LSE |
27/07/2017 | 12:37:11 | 1,386.0000 | 195 | LSE |
27/07/2017 | 12:37:11 | 1,386.0000 | 431 | LSE |
27/07/2017 | 12:37:11 | 1,386.0000 | 1,022 | LSE |
27/07/2017 | 12:37:11 | 1,386.0000 | 385 | LSE |
27/07/2017 | 12:37:11 | 1,386.0000 | 195 | LSE |
27/07/2017 | 12:37:11 | 1,386.0000 | 475 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 1,211 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 2,832 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 387 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 383 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 379 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 336 | LSE |
27/07/2017 | 12:46:19 | 1,386.0000 | 483 | LSE |
27/07/2017 | 12:47:13 | 1,385.0000 | 479 | LSE |
27/07/2017 | 12:47:13 | 1,385.0000 | 399 | LSE |
27/07/2017 | 12:47:13 | 1,385.0000 | 368 | LSE |
27/07/2017 | 12:47:13 | 1,385.0000 | 724 | LSE |
27/07/2017 | 12:47:13 | 1,385.0000 | 383 | LSE |
27/07/2017 | 12:47:13 | 1,385.0000 | 963 | LSE |
27/07/2017 | 12:49:01 | 1,385.0000 | 369 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 378 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 436 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 218 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 375 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 373 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 487 | LSE |
27/07/2017 | 12:50:36 | 1,384.0000 | 376 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 342 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 48 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 284 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 657 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 352 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 305 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 351 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 1,076 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 41 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 346 | LSE |
27/07/2017 | 13:00:16 | 1,385.0000 | 335 | LSE |
27/07/2017 | 13:10:51 | 1,386.0000 | 337 | LSE |
27/07/2017 | 13:11:36 | 1,386.0000 | 205 | LSE |
27/07/2017 | 13:11:36 | 1,386.0000 | 147 | LSE |
27/07/2017 | 13:12:21 | 1,386.0000 | 313 | LSE |
27/07/2017 | 13:12:21 | 1,386.0000 | 20 | LSE |
27/07/2017 | 13:13:06 | 1,386.0000 | 343 | LSE |
27/07/2017 | 13:13:06 | 1,386.0000 | 45 | LSE |
27/07/2017 | 13:14:06 | 1,386.0000 | 361 | LSE |
27/07/2017 | 13:15:06 | 1,386.0000 | 380 | LSE |
27/07/2017 | 13:15:24 | 1,385.0000 | 1,167 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 420 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 346 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 350 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 336 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 350 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 336 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 516 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 383 | LSE |
27/07/2017 | 13:15:29 | 1,385.0000 | 727 | LSE |
27/07/2017 | 13:21:22 | 1,388.0000 | 349 | LSE |
27/07/2017 | 13:22:07 | 1,388.0000 | 347 | LSE |
27/07/2017 | 13:22:52 | 1,389.0000 | 344 | LSE |
27/07/2017 | 13:23:52 | 1,389.0000 | 285 | LSE |
27/07/2017 | 13:23:52 | 1,389.0000 | 102 | LSE |
27/07/2017 | 13:24:37 | 1,389.0000 | 349 | LSE |
27/07/2017 | 13:25:22 | 1,389.0000 | 314 | LSE |
27/07/2017 | 13:25:22 | 1,389.0000 | 77 | LSE |
27/07/2017 | 13:26:07 | 1,389.0000 | 341 | LSE |
27/07/2017 | 13:26:07 | 1,389.0000 | 3 | LSE |
27/07/2017 | 13:26:52 | 1,390.0000 | 124 | LSE |
27/07/2017 | 13:26:52 | 1,390.0000 | 200 | LSE |
27/07/2017 | 13:26:52 | 1,390.0000 | 37 | LSE |
27/07/2017 | 13:27:37 | 1,390.0000 | 333 | LSE |
27/07/2017 | 13:28:22 | 1,390.0000 | 386 | LSE |
27/07/2017 | 13:29:22 | 1,391.0000 | 374 | LSE |
27/07/2017 | 13:30:08 | 1,391.0000 | 390 | LSE |
27/07/2017 | 13:30:53 | 1,391.0000 | 300 | LSE |
27/07/2017 | 13:30:53 | 1,391.0000 | 41 | LSE |
27/07/2017 | 13:31:38 | 1,391.0000 | 317 | LSE |
27/07/2017 | 13:31:38 | 1,391.0000 | 68 | LSE |
27/07/2017 | 13:32:23 | 1,391.0000 | 359 | LSE |
27/07/2017 | 13:33:08 | 1,391.0000 | 330 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 729 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 956 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 662 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 177 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 323 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 729 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 662 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 531 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 1,078 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 349 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 662 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 729 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 504 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 662 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 282 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 678 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 729 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 662 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 832 | LSE |
27/07/2017 | 13:33:19 | 1,390.0000 | 2,777 | LSE |
27/07/2017 | 13:33:19 | 1,389.0000 | 650 | LSE |
27/07/2017 | 13:33:19 | 1,389.0000 | 228 | LSE |
27/07/2017 | 13:33:19 | 1,389.0000 | 422 | LSE |
27/07/2017 | 13:33:19 | 1,389.0000 | 537 | LSE |
27/07/2017 | 13:33:19 | 1,389.0000 | 650 | LSE |
27/07/2017 | 13:33:19 | 1,389.0000 | 1,711 | LSE |
27/07/2017 | 13:33:19 | 1,388.0000 | 597 | LSE |
27/07/2017 | 13:33:19 | 1,388.0000 | 365 | LSE |
27/07/2017 | 13:33:24 | 1,387.0000 | 241 | LSE |
27/07/2017 | 13:33:24 | 1,387.0000 | 362 | LSE |
27/07/2017 | 13:44:07 | 1,388.0000 | 369 | LSE |
27/07/2017 | 13:44:52 | 1,388.0000 | 2 | LSE |
27/07/2017 | 13:44:52 | 1,388.0000 | 108 | LSE |
27/07/2017 | 13:44:52 | 1,388.0000 | 268 | LSE |
27/07/2017 | 13:44:52 | 1,388.0000 | 21 | LSE |
27/07/2017 | 13:45:36 | 1,388.0000 | 229 | LSE |
27/07/2017 | 13:45:36 | 1,388.0000 | 147 | LSE |
27/07/2017 | 13:46:20 | 1,388.0000 | 332 | LSE |
27/07/2017 | 13:46:20 | 1,388.0000 | 48 | LSE |
27/07/2017 | 13:47:05 | 1,388.0000 | 298 | LSE |
27/07/2017 | 13:47:05 | 1,388.0000 | 99 | LSE |
27/07/2017 | 13:47:50 | 1,388.0000 | 331 | LSE |
27/07/2017 | 13:47:50 | 1,388.0000 | 48 | LSE |
27/07/2017 | 13:48:35 | 1,388.0000 | 367 | LSE |
27/07/2017 | 13:49:05 | 1,388.0000 | 262 | LSE |
27/07/2017 | 13:49:05 | 1,388.0000 | 68 | LSE |
27/07/2017 | 13:49:50 | 1,388.0000 | 362 | LSE |
27/07/2017 | 13:50:35 | 1,388.0000 | 9 | LSE |
27/07/2017 | 13:50:35 | 1,388.0000 | 250 | LSE |
27/07/2017 | 13:50:35 | 1,388.0000 | 89 | LSE |
27/07/2017 | 13:51:05 | 1,388.0000 | 391 | LSE |
27/07/2017 | 13:51:50 | 1,388.0000 | 349 | LSE |
27/07/2017 | 13:52:35 | 1,388.0000 | 364 | LSE |
27/07/2017 | 13:53:20 | 1,388.0000 | 164 | LSE |
27/07/2017 | 13:53:20 | 1,388.0000 | 190 | LSE |
27/07/2017 | 13:53:50 | 1,388.0000 | 102 | LSE |
27/07/2017 | 13:53:50 | 1,388.0000 | 266 | LSE |
27/07/2017 | 13:54:50 | 1,388.0000 | 127 | LSE |
27/07/2017 | 13:54:50 | 1,388.0000 | 228 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 647 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 695 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 339 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 344 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 17 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 336 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 349 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 390 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 335 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 844 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 329 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 383 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 338 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 535 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 68 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 732 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 539 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 430 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 260 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 647 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 53 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 504 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 138 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 11 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 151 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 527 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 168 | LSE |
27/07/2017 | 13:54:58 | 1,387.0000 | 145 | LSE |
27/07/2017 | 13:54:59 | 1,386.0000 | 745 | LSE |
27/07/2017 | 13:55:00 | 1,386.0000 | 282 | LSE |
27/07/2017 | 13:55:00 | 1,386.0000 | 973 | LSE |
27/07/2017 | 13:55:00 | 1,386.0000 | 400 | LSE |
27/07/2017 | 13:55:57 | 1,386.0000 | 370 | LSE |
27/07/2017 | 13:58:16 | 1,385.0000 | 412 | LSE |
27/07/2017 | 13:58:17 | 1,385.0000 | 622 | LSE |
27/07/2017 | 13:58:17 | 1,385.0000 | 421 | LSE |
27/07/2017 | 13:58:17 | 1,385.0000 | 113 | LSE |
27/07/2017 | 13:58:17 | 1,385.0000 | 346 | LSE |
27/07/2017 | 13:58:17 | 1,385.0000 | 338 | LSE |
27/07/2017 | 13:58:31 | 1,385.0000 | 340 | LSE |
27/07/2017 | 13:58:31 | 1,385.0000 | 113 | LSE |
27/07/2017 | 13:58:33 | 1,385.0000 | 222 | LSE |
27/07/2017 | 13:58:33 | 1,385.0000 | 346 | LSE |
27/07/2017 | 14:02:04 | 1,385.0000 | 22 | LSE |
27/07/2017 | 14:02:04 | 1,385.0000 | 214 | LSE |
27/07/2017 | 14:02:04 | 1,385.0000 | 351 | LSE |
27/07/2017 | 14:05:18 | 1,385.0000 | 153 | LSE |
27/07/2017 | 14:07:23 | 1,385.0000 | 340 | LSE |
27/07/2017 | 14:07:23 | 1,385.0000 | 272 | LSE |
27/07/2017 | 14:07:23 | 1,385.0000 | 352 | LSE |
27/07/2017 | 14:07:23 | 1,385.0000 | 77 | LSE |
27/07/2017 | 14:07:23 | 1,385.0000 | 309 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 357 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 80 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 32 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 348 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 254 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 436 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 339 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 376 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 6 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 96 | LSE |
27/07/2017 | 14:07:26 | 1,385.0000 | 1,227 | LSE |
27/07/2017 | 14:08:24 | 1,385.0000 | 398 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 621 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 331 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 240 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 344 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 346 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 351 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 337 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 621 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 294 | LSE |
27/07/2017 | 14:09:33 | 1,384.0000 | 155 | LSE |
27/07/2017 | 14:09:36 | 1,383.0000 | 752 | LSE |
27/07/2017 | 14:09:36 | 1,383.0000 | 396 | LSE |
27/07/2017 | 14:09:36 | 1,383.0000 | 140 | LSE |
27/07/2017 | 14:09:36 | 1,383.0000 | 128 | LSE |
27/07/2017 | 14:09:36 | 1,383.0000 | 232 | LSE |
27/07/2017 | 14:09:36 | 1,383.0000 | 252 | LSE |
27/07/2017 | 14:10:02 | 1,383.0000 | 363 | LSE |
27/07/2017 | 14:12:24 | 1,384.0000 | 510 | LSE |
27/07/2017 | 14:13:26 | 1,384.0000 | 336 | LSE |
27/07/2017 | 14:14:25 | 1,385.0000 | 337 | LSE |
27/07/2017 | 14:17:30 | 1,386.0000 | 500 | LSE |
27/07/2017 | 14:17:30 | 1,386.0000 | 500 | LSE |
27/07/2017 | 14:17:30 | 1,386.0000 | 145 | LSE |
27/07/2017 | 14:17:30 | 1,386.0000 | 182 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 2,258 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 327 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 350 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 344 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 354 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 368 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 380 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 367 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 334 | LSE |
27/07/2017 | 14:19:55 | 1,385.0000 | 28 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 645 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 377 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 372 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 343 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 358 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 338 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 482 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 645 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 3,560 | LSE |
27/07/2017 | 14:23:04 | 1,384.0000 | 111 | LSE |
27/07/2017 | 14:23:04 | 1,383.0000 | 496 | LSE |
27/07/2017 | 14:23:04 | 1,383.0000 | 518 | LSE |
27/07/2017 | 14:23:04 | 1,383.0000 | 500 | LSE |
27/07/2017 | 14:26:26 | 1,383.0000 | 75 | LSE |
27/07/2017 | 14:26:27 | 1,383.0000 | 23 | LSE |
27/07/2017 | 14:26:28 | 1,383.0000 | 6 | LSE |
27/07/2017 | 14:26:29 | 1,383.0000 | 2 | LSE |
27/07/2017 | 14:27:21 | 1,383.0000 | 1 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 354 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 965 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 832 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 387 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 672 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 260 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 354 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 355 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 342 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 350 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 337 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 347 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 13 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 332 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 351 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 287 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 286 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 66 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 24 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 1,081 | LSE |
27/07/2017 | 14:28:01 | 1,383.0000 | 385 | LSE |
27/07/2017 | 14:28:53 | 1,383.0000 | 378 | LSE |
27/07/2017 | 14:28:53 | 1,383.0000 | 353 | LSE |
27/07/2017 | 14:28:53 | 1,383.0000 | 383 | LSE |
27/07/2017 | 14:30:24 | 1,384.0000 | 345 | LSE |
27/07/2017 | 14:30:39 | 1,384.0000 | 125 | LSE |
27/07/2017 | 14:30:39 | 1,384.0000 | 208 | LSE |
27/07/2017 | 14:30:54 | 1,384.0000 | 192 | LSE |
27/07/2017 | 14:30:54 | 1,384.0000 | 190 | LSE |
27/07/2017 | 14:31:09 | 1,384.0000 | 340 | LSE |
27/07/2017 | 14:31:09 | 1,384.0000 | 199 | LSE |
27/07/2017 | 14:31:57 | 1,385.0000 | 580 | LSE |
27/07/2017 | 14:31:57 | 1,385.0000 | 941 | LSE |
27/07/2017 | 14:31:57 | 1,385.0000 | 1,509 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 380 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 372 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 284 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 49 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 401 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 331 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 336 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 791 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 33 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 1,562 | LSE |
27/07/2017 | 14:38:00 | 1,386.0000 | 695 | LSE |
27/07/2017 | 14:39:25 | 1,385.0000 | 703 | LSE |
27/07/2017 | 14:39:25 | 1,385.0000 | 1,106 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 227 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 703 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 186 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 1,209 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 398 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 375 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 346 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 703 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 24 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 703 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 1,643 | LSE |
27/07/2017 | 14:39:31 | 1,385.0000 | 500 | LSE |
27/07/2017 | 14:44:02 | 1,385.0000 | 343 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 3,618 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 337 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 359 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 346 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 353 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 348 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 427 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 388 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 332 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 1,306 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 747 | LSE |
27/07/2017 | 14:46:01 | 1,385.0000 | 1,376 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 41 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 561 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 19 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 583 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 19 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 602 | LSE |
27/07/2017 | 14:46:01 | 1,384.0000 | 592 | LSE |
27/07/2017 | 14:47:50 | 1,386.0000 | 1,423 | LSE |
27/07/2017 | 14:48:03 | 1,385.0000 | 1,496 | LSE |
27/07/2017 | 14:48:03 | 1,385.0000 | 1,734 | LSE |
27/07/2017 | 14:48:03 | 1,385.0000 | 767 | LSE |
27/07/2017 | 14:48:03 | 1,385.0000 | 691 | LSE |
27/07/2017 | 14:48:03 | 1,385.0000 | 36 | LSE |
27/07/2017 | 14:48:48 | 1,384.0000 | 400 | LSE |
27/07/2017 | 14:48:49 | 1,384.0000 | 119 | LSE |
27/07/2017 | 14:48:49 | 1,384.0000 | 353 | LSE |
27/07/2017 | 14:48:49 | 1,384.0000 | 352 | LSE |
27/07/2017 | 14:49:32 | 1,384.0000 | 240 | LSE |
27/07/2017 | 14:51:22 | 1,385.0000 | 1,029 | LSE |
27/07/2017 | 14:51:22 | 1,385.0000 | 378 | LSE |
27/07/2017 | 14:51:22 | 1,385.0000 | 617 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 1,106 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 424 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 68 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 297 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 368 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 503 | LSE |
27/07/2017 | 14:51:23 | 1,385.0000 | 1,376 | LSE |
27/07/2017 | 14:52:22 | 1,386.0000 | 752 | LSE |
27/07/2017 | 14:52:22 | 1,386.0000 | 3,275 | LSE |
27/07/2017 | 14:52:34 | 1,386.0000 | 375 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 736 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 1,364 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 749 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 467 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 331 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 1,181 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 377 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 333 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 340 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 232 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 822 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 118 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 1,548 | LSE |
27/07/2017 | 14:58:03 | 1,385.0000 | 349 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 753 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 487 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 422 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 571 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 65 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 688 | LSE |
27/07/2017 | 14:58:04 | 1,384.0000 | 449 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 688 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 108 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 300 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 40 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 379 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 296 | LSE |
27/07/2017 | 14:58:30 | 1,383.0000 | 392 | LSE |
27/07/2017 | 15:00:02 | 1,382.0000 | 474 | LSE |
27/07/2017 | 15:00:02 | 1,382.0000 | 537 | LSE |
27/07/2017 | 15:00:02 | 1,382.0000 | 359 | LSE |
27/07/2017 | 15:00:04 | 1,382.0000 | 347 | LSE |
27/07/2017 | 15:00:04 | 1,382.0000 | 29 | LSE |
27/07/2017 | 15:00:09 | 1,382.0000 | 319 | LSE |
27/07/2017 | 15:00:09 | 1,382.0000 | 340 | LSE |
27/07/2017 | 15:06:24 | 1,384.0000 | 2,790 | LSE |
27/07/2017 | 15:06:24 | 1,384.0000 | 1,288 | LSE |
27/07/2017 | 15:06:24 | 1,384.0000 | 370 | LSE |
27/07/2017 | 15:06:24 | 1,384.0000 | 67 | LSE |
27/07/2017 | 15:06:24 | 1,384.0000 | 300 | LSE |
27/07/2017 | 15:08:03 | 1,383.0000 | 1,059 | LSE |
27/07/2017 | 15:08:03 | 1,383.0000 | 402 | LSE |
27/07/2017 | 15:08:03 | 1,383.0000 | 340 | LSE |
27/07/2017 | 15:08:03 | 1,383.0000 | 330 | LSE |
27/07/2017 | 15:08:03 | 1,383.0000 | 338 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 344 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 336 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 344 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 2,962 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 345 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 333 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 1,668 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 402 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 371 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 427 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 666 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 679 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 493 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 1,549 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 33 | LSE |
27/07/2017 | 15:18:02 | 1,383.0000 | 105 | LSE |
27/07/2017 | 15:18:02 | 1,382.0000 | 696 | LSE |
27/07/2017 | 15:18:02 | 1,382.0000 | 1,166 | LSE |
27/07/2017 | 15:18:47 | 1,382.0000 | 385 | LSE |
27/07/2017 | 15:18:47 | 1,382.0000 | 730 | LSE |
27/07/2017 | 15:18:47 | 1,382.0000 | 369 | LSE |
27/07/2017 | 15:18:54 | 1,381.0000 | 539 | LSE |
27/07/2017 | 15:18:54 | 1,381.0000 | 111 | LSE |
27/07/2017 | 15:18:54 | 1,381.0000 | 601 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 519 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 577 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 394 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 1,498 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 380 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 384 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 374 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 338 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 354 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 908 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 459 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 921 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 48 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 1,763 | LSE |
27/07/2017 | 15:27:03 | 1,382.0000 | 393 | LSE |
27/07/2017 | 15:27:03 | 1,381.0000 | 82 | LSE |
27/07/2017 | 15:27:03 | 1,381.0000 | 300 | LSE |
27/07/2017 | 15:27:03 | 1,380.0000 | 722 | LSE |
27/07/2017 | 15:27:03 | 1,380.0000 | 398 | LSE |
27/07/2017 | 15:27:03 | 1,380.0000 | 196 | LSE |
27/07/2017 | 15:27:42 | 1,382.0000 | 2,758 | LSE |
27/07/2017 | 15:33:26 | 1,384.0000 | 4,283 | LSE |
27/07/2017 | 15:33:26 | 1,384.0000 | 995 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 5,662 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 775 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 341 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 865 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 335 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 332 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 392 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 332 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 381 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 375 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 357 | LSE |
27/07/2017 | 15:37:04 | 1,383.0000 | 347 | LSE |
27/07/2017 | 15:37:04 | 1,382.0000 | 293 | LSE |
27/07/2017 | 15:37:04 | 1,382.0000 | 739 | LSE |
27/07/2017 | 15:37:04 | 1,382.0000 | 399 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 1,053 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 389 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 435 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 775 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 608 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 330 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 342 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 775 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 608 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 195 | LSE |
27/07/2017 | 15:39:57 | 1,381.0000 | 513 | LSE |
27/07/2017 | 15:39:57 | 1,380.0000 | 687 | LSE |
27/07/2017 | 15:39:57 | 1,380.0000 | 140 | LSE |
27/07/2017 | 15:39:57 | 1,380.0000 | 478 | LSE |
27/07/2017 | 15:39:57 | 1,379.0000 | 895 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 2,454 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 1,687 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 519 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 701 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 64 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 312 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 510 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 370 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 762 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 342 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 541 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 86 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 652 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 331 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 337 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 629 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 1,871 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 325 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 376 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 217 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 471 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 652 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 56 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 45 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 675 | LSE |
27/07/2017 | 15:49:31 | 1,380.0000 | 562 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 265 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 405 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 1,070 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 239 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 170 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 330 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 348 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 6 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 340 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 340 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 337 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 329 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 98 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 670 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 240 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 740 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 344 | LSE |
27/07/2017 | 15:53:03 | 1,379.0000 | 425 | LSE |
27/07/2017 | 15:53:03 | 1,378.0000 | 233 | LSE |
27/07/2017 | 15:53:03 | 1,378.0000 | 238 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 558 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 101 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 1,027 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 92 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 404 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 2 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 84 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 349 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 480 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 151 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 188 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 347 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 341 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 335 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 21 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 321 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 779 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 388 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 1,128 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 722 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 848 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 659 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 500 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 140 | LSE |
27/07/2017 | 15:59:01 | 1,377.0000 | 53 | LSE |
27/07/2017 | 15:59:02 | 1,376.0000 | 1,038 | LSE |
27/07/2017 | 15:59:02 | 1,376.0000 | 370 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 558 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 392 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 336 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 49 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 432 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 335 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 340 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 340 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 340 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 107 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 237 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 765 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 407 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 922 | LSE |
27/07/2017 | 16:03:00 | 1,375.0000 | 419 | LSE |
27/07/2017 | 16:03:03 | 1,374.0000 | 397 | LSE |
27/07/2017 | 16:03:03 | 1,374.0000 | 186 | LSE |
27/07/2017 | 16:03:03 | 1,374.0000 | 786 | LSE |
27/07/2017 | 16:03:03 | 1,374.0000 | 581 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 736 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 632 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 168 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 443 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 632 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 736 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 632 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 1,652 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 736 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 172 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 187 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 196 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 703 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 130 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 614 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 632 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 389 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 217 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 3 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 143 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 71 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 118 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 1,132 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 611 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 247 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 500 | LSE |
27/07/2017 | 16:06:01 | 1,377.0000 | 111 | LSE |
27/07/2017 | 16:06:01 | 1,376.0000 | 70 | LSE |
27/07/2017 | 16:06:01 | 1,376.0000 | 943 | LSE |
27/07/2017 | 16:06:01 | 1,376.0000 | 88 | LSE |
27/07/2017 | 16:06:01 | 1,376.0000 | 359 | LSE |
27/07/2017 | 16:06:01 | 1,375.0000 | 1,001 | LSE |
27/07/2017 | 16:09:22 | 1,379.0000 | 5,072 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 1,019 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 687 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 359 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 600 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 441 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 601 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 246 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 5 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 1,303 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 501 | LSE |
27/07/2017 | 16:09:36 | 1,378.0000 | 548 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 1,076 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 6,567 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 4,465 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 363 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 298 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 53 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 475 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 715 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 359 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 342 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 342 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 123 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 473 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 92 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 243 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 335 | LSE |
27/07/2017 | 16:16:50 | 1,378.0000 | 1,058 | LSE |
27/07/2017 | 16:22:37 | 1,380.0000 | 564 | LSE |
27/07/2017 | 16:22:37 | 1,380.0000 | 814 | LSE |
27/07/2017 | 16:22:37 | 1,380.0000 | 625 | LSE |
27/07/2017 | 16:22:37 | 1,380.0000 | 9,290 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 4,884 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 4,310 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 503 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 780 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 15 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 215 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 844 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 4,414 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 5,733 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 500 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 1,631 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 1,840 | LSE |
27/07/2017 | 16:28:00 | 1,382.0000 | 635 | LSE |
27/07/2017 | 16:28:49 | 1,381.0000 | 717 | LSE |
27/07/2017 | 16:28:49 | 1,381.0000 | 58 | LSE |
27/07/2017 | 16:28:49 | 1,381.0000 | 659 | LSE |
27/07/2017 | 16:28:49 | 1,381.0000 | 717 | LSE |
27/07/2017 | 16:28:49 | 1,381.0000 | 1,101 | LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/