TIDMSSE
RNS Number : 5573L
SSE PLC
20 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 July 2017 it
purchased for cancellation a total of 297,698 Ordinary Shares of
nominal value GBP0.50 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 1,472.00 pence
Share
----------------------- ---------------
Lowest Price Per Share 1,475.00 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
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 08:10:51 426 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 08:10:51 400 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:11:51 406 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:11:51 413 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:11:51 480 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:11:51 500 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:11:51 1,290 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:12:43 330 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:12:43 37 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:15:31 405 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:15:31 1,103 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:16:12 489 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:16:43 380 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:17:20 435 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:17:20 337 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:17:20 57 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:18:32 35 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:18:32 315 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:18:52 285 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:20:16 367 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:20:36 79 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:20:36 299 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:20:36 430 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:20:36 367 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 08:21:32 381 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:27:34 436 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:27:34 745 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:27:34 74 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:27:34 309 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:27:34 745 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:27:34 973 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:28:48 348 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:30:52 1,069 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:30:52 524 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:31:11 415 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:33:23 383 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:33:23 382 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:33:23 379 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 146 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 265 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 2,000 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 746 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 254 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 166 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:42:13 387 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:44:39 413 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:44:39 718 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 08:44:39 367 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 08:44:39 674 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:47:42 562 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:47:42 513 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:47:42 258 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 08:47:42 113 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:01:20 195 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:01:20 164 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:01:20 10 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:01:20 807 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:01:20 344 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:01:20 1,744 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:02:32 557 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:02:32 742 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:02:32 396 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:05:13 428 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:05:13 389 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:05:13 389 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:05:13 346 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:08:02 400 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:08:02 376 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:08:02 349 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:08:02 353 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:08:09 469 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:10:59 988 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:16:02 771 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:16:02 354 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:16:02 356 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:16:02 358 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 353 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 372 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 26 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 445 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 52 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 337 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 344 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 353 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:20:00 342 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:20:08 420 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:22:13 375 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:22:13 440 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:22:13 422 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:22:13 374 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:22:13 193 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 09:22:13 198 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 09:23:05 372 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 09:23:05 399 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:33:46 359 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:34:31 141 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:34:31 243 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:35:46 404 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:36:46 352 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:37:47 402 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:38:47 339 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:38:47 57 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:39:47 398 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:41:30 263 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:41:30 75 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:42:00 389 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 09:42:59 396 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:43:42 548 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:43:42 1,271 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:43:42 9 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 09:43:42 1,579 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:43:42 687 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:43:42 372 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:43:42 392 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:43:42 356 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:45:15 538 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:45:15 966 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:45:15 395 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:54:37 203 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:54:37 138 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:55:37 362 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:55:37 31 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 09:56:35 403 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:59:22 291 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:59:22 385 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:59:22 500 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 09:59:22 27 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:00:22 146 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:00:22 208 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:01:22 153 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:01:22 228 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:02:22 355 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:02:22 31 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 54 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 794 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 403 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 380 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 340 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 353 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 352 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 335 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 339 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 341 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 10:03:01 672 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:14:08 90 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:14:08 263 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:15:38 360 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:16:23 374 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:16:23 8 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:16:42 752 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:16:42 2,545 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:19:51 712 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:19:51 339 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:19:51 348 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:19:51 1,013 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:19:51 475 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:19:51 548 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 10:19:51 364 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:30:54 250 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:30:54 74 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:30:54 79 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:32:09 334 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:32:09 11 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:33:24 345 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:33:24 17 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:49:51 3,194 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 10:49:51 405 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 55 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 394 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 369 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 362 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 97 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 367 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 339 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 345 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 10:57:35 261 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 11:08:42 132 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 11:08:42 246 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 11:09:57 4 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 11:09:57 250 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 11:09:57 147 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 11:11:27 367 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 11:11:31 344 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 11:11:31 1,476 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 11:11:31 343 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 11:11:31 338 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 11:11:31 345 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 11:12:02 552 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:15:16 650 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:15:16 438 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:15:16 383 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:15:16 378 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:17:09 411 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:17:10 484 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:17:10 372 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:17:10 376 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:17:10 368 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:23:53 346 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:23:53 355 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:26:57 784 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:26:57 645 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:27:00 573 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:28:05 364 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:29:14 365 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:39:59 177 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:39:59 191 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:08 69 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 346 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 338 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 272 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 374 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 389 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 354 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 337 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 342 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 338 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:40:29 337 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:51:45 376 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 11:53:00 349 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 573 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 389 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 405 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 405 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 387 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 675 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 675 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 134 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 11:53:58 378 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 12:03:01 1,854 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 12:03:01 805 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 12:05:21 387 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 12:05:21 349 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:16:25 374 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:16:25 26 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:17:55 191 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:17:55 166 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:19:10 147 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:19:10 196 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:20:31 404 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:21:56 396 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:23:26 345 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:24:41 200 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:24:41 206 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:26:11 44 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:26:11 200 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:26:11 111 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:27:26 116 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:27:26 36 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 12:28:11 166 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:29:56 760 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:29:56 366 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:29:56 550 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:29:56 1,600 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:29:56 175 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:38:58 1,098 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:38:58 369 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:38:58 384 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:45:00 33 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:45:00 275 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 12:45:00 756 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:24:19 697 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:24:19 342 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:24:19 409 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:24:19 1,174 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:24:55 194 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:24:55 165 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:31:03 370 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:31:03 353 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:31:03 341 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 13:32:11 1,433 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 13:33:11 168 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:34:14 412 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:37:02 371 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:37:02 370 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:44:27 712 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:44:27 5 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:44:27 369 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:44:27 345 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:54:00 337 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:54:00 356 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:54:00 355 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 13:54:00 348 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:04:04 376 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:04:04 683 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:04:04 968 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:04:04 386 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 347 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 346 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 358 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 362 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 752 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 373 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 572 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 348 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 391 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 174 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 352 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 185 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 356 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:13:13 1,286 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:13:16 438 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 14:13:20 387 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 14:19:56 189 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:24:03 174 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:24:03 226 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:24:33 378 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:25:00 1,237 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:25:00 437 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:25:00 2,821 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:28:49 348 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:28:49 337 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:28:49 413 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:28:49 346 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 363 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 339 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 353 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 410 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 445 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 403 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:31:11 370 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 624 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 380 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 481 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 3,519 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 143 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 1,083 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:39:17 495 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:40:41 48 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:40:41 337 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:40:41 382 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:40:41 365 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:40:41 438 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 14:40:41 392 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 14:41:23 68 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 14:41:23 81 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 14:46:58 266 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:49:09 4,264 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:49:09 444 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:49:09 396 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:49:09 1,020 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:49:09 370 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:50:09 342 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:50:09 343 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:50:09 356 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:53:23 1,051 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:53:23 648 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:53:23 383 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:53:23 339 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:53:23 22 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 14:53:23 371 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:56:52 218 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:56:52 534 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:56:52 1,071 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:58:38 381 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 14:58:38 348 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:02:24 404 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:05:37 1,509 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:05:37 405 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:05:37 371 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:12:02 399 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:12:37 371 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:19:10 349 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:19:10 342 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:19:10 355 LSE
-------------- ----------- --------- --------- ---------
1,475.0000 19/07/2017 15:19:10 342 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 15:19:59 163 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 15:20:12 372 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 15:20:12 383 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 15:20:12 369 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 15:20:12 422 LSE
-------------- ----------- --------- --------- ---------
1,474.0000 19/07/2017 15:20:12 421 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 338 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 351 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 340 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 947 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 336 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 338 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 339 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 347 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 353 LSE
-------------- ----------- --------- --------- ---------
1,473.0000 19/07/2017 15:24:26 1,086 LSE
-------------- ----------- --------- --------- ---------
1,472.0000 19/07/2017 15:24:35 449 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 372 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 373 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 339 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 347 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 347 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 348 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 336 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 350 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 777 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 438 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:29:34 1,346 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:29:34 458 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:29:34 492 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:39:59 399 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:40:25 1 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:40:25 356 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:40:50 144 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:40:50 232 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:41:20 268 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:41:20 69 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:41:47 372 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:42:11 302 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:42:11 76 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:42:38 225 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:42:38 88 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:42:38 78 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:43:07 373 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:43:22 392 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:43:52 56 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:43:52 335 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:44:35 167 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:44:35 179 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:44:35 53 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:44:50 395 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:45:20 401 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:46:05 407 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:46:35 369 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:46:50 171 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 15:46:50 180 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 972 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 82 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 404 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 415 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 389 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 381 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 357 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 338 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 353 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 491 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 415 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 570 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 476 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 581 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 668 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 110 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 216 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 1,330 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 646 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 622 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 352 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 35 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 91 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 1,389 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 788 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 628 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 527 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 2 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 98 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 57 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 692 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 646 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:46:55 622 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 15:49:03 384 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 15:49:03 421 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 15:57:07 502 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 15:57:07 382 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 15:57:07 1,554 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:59:36 1,461 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:59:36 325 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 15:59:36 14 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:00:06 196 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:00:06 148 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:00:36 363 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:00:51 179 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:00:51 193 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:01:06 373 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:01:36 377 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:01:51 116 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:01:51 273 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:02:21 227 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:02:21 156 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:02:36 61 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:02:36 302 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:06 50 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:06 255 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:06 92 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:21 383 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:51 25 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:51 213 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:03:51 139 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:04:06 261 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:04:06 102 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:05:36 267 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:05:36 399 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:05:36 702 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:05:51 344 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:06:06 338 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:06:21 205 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:06:21 28 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:06:21 109 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:06:36 148 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:06:36 256 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:06 87 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:06 287 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:06 4 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:21 222 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:21 130 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:36 368 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:51 2 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:07:51 395 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:08:21 385 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:08:36 306 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:08:36 34 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 339 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 346 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 399 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 376 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 520 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 340 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 345 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 374 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 347 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 433 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 355 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 407 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 501 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 4,723 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 435 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 379 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 444 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 269 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 137 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 383 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 412 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 4,100 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 1,988 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 693 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 17 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 429 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 693 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 565 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 642 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:46 443 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:51 2,492 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:51 497 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:08:51 522 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:09:08 460 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:10:35 472 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:12:23 73 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:12:53 419 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:19:22 338 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:19:22 16 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:19:37 406 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:19:52 356 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:20:07 385 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:20:22 273 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:20:22 111 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:20:37 361 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:20:52 208 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:20:52 474 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:21:07 126 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:21:07 241 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:21:22 348 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:21:37 387 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 3,921 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 1,317 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 2,030 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 56 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 66 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 4,010 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 3,686 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 122 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 1,135 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 3,223 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 407 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 308 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 350 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 526 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 346 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 878 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 28 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 232 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 110 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:21:38 135 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:22:57 668 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:22:57 1,046 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:22:57 209 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:22:57 356 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:38 463 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:38 231 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:38 425 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:53 500 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:53 24 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:53 35 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:53 58 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:25:53 400 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:26:08 756 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:26:23 126 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:26:23 600 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:26:23 287 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:26:23 46 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:26:35 770 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:26:35 758 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:26:53 367 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:27:08 736 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:27:23 583 LSE
-------------- ----------- --------- --------- ---------
1,471.0000 19/07/2017 16:27:23 620 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 614 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 519 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 749 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 522 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 427 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 362 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 668 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 511 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 327 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 396 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 447 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 409 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 420 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 1,916 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 1,536 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 770 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 758 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 205 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 218 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 733 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 591 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 614 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 539 LSE
-------------- ----------- --------- --------- ---------
1,470.0000 19/07/2017 16:27:40 573 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:27:40 364 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:07 6 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 205 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 1,034 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 413 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 605 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 389 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 476 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 387 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 19/07/2017 16:29:08 403 LSE
-------------- ----------- --------- --------- ---------
A full list of all share repurchase transactions to date are
available using the following link:
http://sse.com/investors/share-repurchase-programme/
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSOKCDKABKDFOD
(END) Dow Jones Newswires
July 20, 2017 02:15 ET (06:15 GMT)
Sse (LSE:SSE)
Historical Stock Chart
From Mar 2024 to Apr 2024
Sse (LSE:SSE)
Historical Stock Chart
From Apr 2023 to Apr 2024
