TIDMSSE
RNS Number : 0275X
SSE PLC
21 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 20 November 2017, the
Company purchased (through Credit Suisse (Securities) Europe
Limited) a total of 450,000 Ordinary Shares of nominal value
GBP0.50 each in the capital of the Company. The purchased shares
will be held as treasury shares.
Average Price Per 1,333.76 pence
Share
----------------------- ---------------
Lowest Price Per Share 1,327.00 pence
----------------------- ---------------
Highest Price Per
Share 1,342.00 pence
----------------------- ---------------
These share purchases form part of the Company's existing Share
Re-purchase Programme, details of which were announced on 11
November 2016. In respect of the share buy-back programme, which
will operate until not later than 31 December 2017, any
acquisitions will be effected within certain pre-set parameters,
and in accordance with the Company's general authority to
repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades executed on behalf of the Company by Credit Suisse
(Securities) Europe Limited is set out below:
Exchange
Price (pence) Date Quantity Stamp venue
------------- ---------- -------- -------- --------
1,342 20/11/2017 390 08:56:09 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 750 08:56:09 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 13 08:56:09 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 321 08:57:55 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 403 08:59:33 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 206 08:59:48 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 294 08:59:48 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 1 09:01:20 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 405 09:01:20 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 33 09:01:20 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 216 09:01:27 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 284 09:01:27 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 655 09:01:27 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 172 09:01:27 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 5 09:01:27 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 125 09:05:31 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 456 09:05:31 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 500 09:07:06 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 319 09:07:06 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 156 09:07:06 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 280 09:07:21 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 147 09:07:21 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 319 09:07:21 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 272 09:07:21 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 314 09:11:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 363 09:12:22 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 24 09:12:22 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 475 09:12:22 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 78 09:14:47 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 440 09:14:47 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 209 09:15:27 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 91 09:15:59 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 289 09:16:05 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 245 09:16:19 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 255 09:16:19 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 436 09:16:19 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 384 09:16:24 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 686 09:16:58 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 579 09:16:58 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 26 09:16:58 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 254 09:17:00 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 141 09:17:12 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 248 09:17:25 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 282 09:17:25 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 109 09:18:04 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 149 09:18:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 358 09:20:59 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 88 09:21:58 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 400 09:22:19 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 11 09:22:19 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 281 09:23:01 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 51 09:23:01 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 500 09:23:01 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 176 09:23:59 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 302 09:23:59 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 198 09:23:59 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 310 09:23:59 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 100 09:24:09 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 346 09:24:09 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 202 09:24:18 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 331 09:25:04 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 462 09:28:04 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 115 09:28:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 25 09:29:58 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 355 09:34:17 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 385 09:36:56 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 163 09:41:09 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 500 09:41:09 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 227 09:41:09 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 227 09:41:09 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 240 09:42:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 09:43:16 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 9 09:43:16 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 09:46:02 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 700 09:46:02 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 99 09:46:02 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 366 09:46:02 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 472 09:50:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 63 09:50:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 392 09:54:44 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 550 09:54:49 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 447 09:54:49 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 451 09:54:49 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 474 09:55:10 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 257 09:56:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 389 09:56:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 204 09:56:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 203 09:56:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 477 10:00:21 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 401 10:00:21 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 455 10:03:12 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 417 10:03:51 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 10:03:51 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 156 10:03:51 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 250 10:04:05 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 433 10:04:05 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 421 10:06:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 481 10:06:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 10:06:33 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 111 10:06:33 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 141 10:07:34 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 202 10:08:49 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 200 10:08:49 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 144 10:09:58 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 704 10:09:58 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 314 10:10:06 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 345 10:10:06 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 186 10:12:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 83 10:12:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 5 10:12:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 596 10:12:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 115 10:13:03 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 284 10:14:27 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 10:14:27 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 10:14:27 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 221 10:17:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 162 10:17:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 43 10:19:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 250 10:19:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 87 10:19:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 250 10:20:08 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 495 10:20:08 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 66 10:22:05 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 316 10:22:05 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 10:22:05 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 377 10:22:05 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 10:22:06 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 168 10:22:06 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 377 10:22:06 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 381 10:22:08 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 460 10:23:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 500 10:23:19 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 17 10:23:20 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 282 10:23:20 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 225 10:23:20 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 444 10:25:01 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 10:25:02 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 550 10:25:02 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 483 10:26:25 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 382 10:27:59 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 10:27:59 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 550 10:27:59 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 376 10:28:20 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 23 10:28:49 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 204 10:28:49 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:28:49 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:28:49 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 30 10:28:49 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 307 10:29:37 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 110 10:29:37 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 450 10:29:38 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 457 10:30:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 295 10:31:18 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 379 10:31:27 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 10:31:27 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 123 10:31:27 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 130 10:34:09 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:34:09 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 216 10:34:09 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 267 10:34:09 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 201 10:35:56 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 10:35:56 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 81 10:35:56 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 209 10:36:00 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 124 10:37:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 10:37:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 131 10:37:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 398 10:40:02 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 233 10:40:02 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 316 10:40:17 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 335 10:44:02 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 580 10:44:02 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 53 10:44:02 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 8 10:44:21 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 340 10:46:32 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 418 10:48:38 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 422 10:48:42 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 188 10:51:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 387 10:51:43 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 389 10:51:43 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 760 10:52:02 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 103 10:54:12 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 103 10:54:12 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:56:35 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 169 10:56:35 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 81 10:56:35 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:56:35 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:56:36 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 82 10:56:36 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 10:59:06 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 181 10:59:09 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 224 11:00:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 238 11:00:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 24 11:01:08 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 179 11:01:08 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 11:01:35 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 488 11:01:35 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 463 11:01:36 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 301 11:01:43 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 348 11:01:57 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 481 11:02:31 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 31 11:02:31 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 67 11:04:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 218 11:04:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 376 11:07:47 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 476 11:07:47 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 150 11:10:07 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 245 11:10:07 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 720 11:10:07 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 369 11:15:41 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 960 11:15:41 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 94 11:17:45 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 104 11:17:45 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 67 11:17:45 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 263 11:17:45 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 341 11:19:15 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 278 11:19:51 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 875 11:21:01 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 394 11:21:05 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 399 11:23:05 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 246 11:25:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 254 11:25:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 195 11:25:04 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 344 11:26:01 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 202 11:27:17 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 310 11:27:37 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 752 11:31:11 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 11:31:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 196 11:31:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 308 11:33:10 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 11:33:10 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 328 11:33:10 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 562 11:36:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 534 11:36:13 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 256 11:36:22 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 335 11:38:44 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 221 11:38:50 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 367 11:42:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 420 11:42:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 500 11:42:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 394 11:44:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 500 11:44:06 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 733 11:44:06 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 323 11:44:22 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 350 11:44:44 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 193 11:44:45 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 364 11:47:06 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 87 11:47:53 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 353 11:47:53 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 219 11:48:15 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 11:48:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 442 11:48:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 11:49:06 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 233 11:49:16 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 298 11:49:24 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 154 11:50:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 99 11:50:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 280 11:50:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 171 11:50:07 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 466 11:51:43 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 492 11:51:43 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 220 11:52:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 380 11:52:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 46 11:52:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 305 11:53:21 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 433 11:53:21 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 600 11:55:12 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 330 11:55:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 370 11:56:05 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 143 11:56:05 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 169 11:56:29 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 458 11:56:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 267 11:56:42 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 18 11:57:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 290 11:57:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 125 11:57:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 104 11:59:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 52 11:59:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 445 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 713 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 164 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 140 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 26 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 107 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 12:02:39 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 164 12:02:40 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 12:02:40 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 394 12:02:41 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 449 12:03:05 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 445 12:03:27 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 12:03:28 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 550 12:03:28 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 740 12:03:28 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 434 12:03:40 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 12:03:42 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 402 12:04:02 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 12:04:02 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 12:04:02 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 464 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 162 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 135 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 185 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 162 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 95 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 193 12:04:04 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 365 12:04:04 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 438 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 239 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 492 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 250 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 250 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 250 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 135 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 280 12:04:53 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 12:04:54 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 250 12:04:55 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 241 12:04:55 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 274 12:06:35 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 12:06:35 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 104 12:06:35 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 12:07:00 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 175 12:07:00 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 73 12:07:00 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 150 12:07:06 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 261 12:07:57 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 424 12:07:57 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 459 12:07:57 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 265 12:07:57 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 366 12:10:16 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 12:13:44 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 98 12:13:44 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 152 12:13:44 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 65 12:13:44 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 237 12:14:09 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 12:14:13 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 64 12:14:13 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 209 12:15:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 219 12:16:30 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 12:16:30 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 12:16:30 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 247 12:16:30 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 90 12:21:52 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 511 12:21:52 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 31 12:21:52 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 225 12:23:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 550 12:23:54 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 166 12:26:18 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 75 12:26:18 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 285 12:27:07 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 640 12:27:07 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 272 12:27:07 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 196 12:27:24 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 284 12:30:14 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 881 12:30:14 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 265 12:30:16 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 613 12:40:54 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 174 12:42:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 14 12:42:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 292 12:42:10 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 438 12:42:10 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 254 12:43:04 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 232 12:43:14 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 130 12:43:18 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 306 12:45:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 8 12:46:06 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 440 12:46:06 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 440 12:46:06 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 12:46:07 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 440 12:46:07 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 308 12:48:53 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 750 12:49:08 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 12:49:15 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 362 12:50:14 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 437 12:50:34 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 149 12:50:34 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 80 12:50:34 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 211 12:51:04 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 307 12:52:55 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 213 12:52:55 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 286 12:57:05 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 359 12:58:01 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 298 12:59:36 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 107 12:59:36 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 227 12:59:36 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 372 12:59:36 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 4 12:59:36 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 21 13:00:18 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 325 13:01:31 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 646 13:01:31 LSE
------------- ---------- -------- -------- --------
1,342 20/11/2017 307 13:03:01 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 474 13:04:22 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 100 13:04:24 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 490 13:04:24 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 88 13:05:08 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 342 13:05:10 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 167 13:07:39 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 152 13:09:02 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 550 13:09:02 LSE
------------- ---------- -------- -------- --------
1,341 20/11/2017 55 13:09:02 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 201 13:14:50 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 550 13:14:50 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 250 13:14:50 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 500 13:14:50 LSE
------------- ---------- -------- -------- --------
1,340 20/11/2017 65 13:14:50 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 395 13:16:55 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 362 13:19:16 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 451 13:19:31 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 287 13:21:55 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 57 13:21:55 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 451 13:21:55 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 13:21:55 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 161 13:22:01 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 13:22:01 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 940 13:22:01 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:22:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 159 13:22:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 8 13:24:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 556 13:24:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 217 13:25:19 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 107 13:26:23 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 194 13:26:23 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 225 13:27:04 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 65 13:28:15 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:30:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 94 13:30:30 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 13:35:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 31 13:35:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:35:49 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:35:49 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 244 13:35:49 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 369 13:35:49 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 125 13:35:49 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 347 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 1,200 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 410 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 950 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 410 13:42:14 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 420 13:42:19 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 410 13:42:19 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 325 13:42:28 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 13:42:28 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 250 13:42:28 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 500 13:42:28 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 4,833 13:42:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 192 13:42:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 58 13:42:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 410 13:42:32 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:34 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:34 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:34 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 500 13:42:34 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:37 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 250 13:42:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 19 13:42:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 920 13:42:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 659 13:42:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 111 13:42:45 LSE
------------- ---------- -------- -------- --------
1,339 20/11/2017 191 13:43:04 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 368 13:44:10 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 166 13:44:10 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 240 13:44:10 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 675 13:44:10 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 910 13:44:10 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 84 13:45:46 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 255 13:45:46 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 1,164 13:45:46 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 346 13:46:42 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 500 13:46:42 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 550 13:46:42 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 174 13:46:42 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 736 13:46:42 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 46 13:46:42 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 11 13:46:54 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:46:54 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 415 13:46:55 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:46:55 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 264 13:46:55 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 8 13:49:32 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 318 13:49:32 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 752 13:49:32 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 420 13:49:32 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 126 13:49:32 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 100 13:49:48 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 101 13:51:05 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 13:52:15 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 161 13:52:15 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 356 13:52:16 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:52:40 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 215 13:52:40 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 444 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 281 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 391 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 80 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 13:55:13 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 66 13:55:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 383 13:55:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 237 13:55:32 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 133 13:57:54 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 227 13:57:54 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 453 13:58:40 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 182 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 250 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 12 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 276 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 174 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 358 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 590 13:58:50 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 211 14:00:20 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 14:00:20 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 500 14:00:20 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 192 14:00:20 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 184 14:01:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 32 14:01:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 237 14:01:14 LSE
------------- ---------- -------- -------- --------
1,338 20/11/2017 557 14:01:14 LSE
------------- ---------- -------- -------- --------
1,337 20/11/2017 205 14:01:14 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 442 14:03:27 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 401 14:03:42 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 413 14:06:07 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 1,455 14:06:09 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 14:06:10 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 500 14:06:12 LSE
------------- ---------- -------- -------- --------
1,336 20/11/2017 688 14:06:12 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 56 14:08:45 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 197 14:11:15 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 277 14:11:15 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 422 14:13:39 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 235 14:13:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 879 14:13:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:13:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 438 14:14:53 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 495 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 201 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 54 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 266 14:18:40 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 300 14:22:47 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 1,200 14:22:47 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:22:48 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 348 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 684 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 295 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 205 14:22:48 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 415 14:23:04 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 484 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 322 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 1,000 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 300 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 497 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 200 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:29:01 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 345 14:29:01 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 454 14:29:04 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:29:05 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:29:05 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:29:06 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 870 14:29:06 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 141 14:29:06 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 693 14:29:19 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 511 14:29:19 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 600 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 1,608 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 600 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 408 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 767 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 785 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 207 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 264 14:30:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 236 14:30:04 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 449 14:30:19 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:30:19 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:30:19 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 175 14:30:19 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 22 14:30:19 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 73 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 174 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 460 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 280 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 220 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 60 14:30:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 458 14:30:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 259 14:34:19 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 243 14:34:19 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 206 14:34:19 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 191 14:34:19 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 113 14:34:19 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 181 14:35:23 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 43 14:35:23 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 430 14:35:25 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:35:25 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 500 14:35:28 LSE
------------- ---------- -------- -------- --------
1,335 20/11/2017 307 14:35:28 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 454 14:35:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 70 14:35:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:35:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:35:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:35:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 92 14:35:40 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 465 14:35:41 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 58 14:35:41 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 504 14:40:02 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:40:02 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:40:02 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:40:02 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 500 14:40:02 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 481 14:40:02 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 371 14:40:03 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 11 14:41:33 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 499 14:41:33 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 284 14:46:00 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 161 14:46:00 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 1,196 14:46:00 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 527 14:46:00 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 420 14:46:00 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 1,724 14:46:00 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 391 14:46:00 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 445 14:46:39 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 8 14:46:39 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 1,000 14:46:39 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 194 14:46:39 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 213 14:46:39 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 37 14:46:53 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 528 14:47:04 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 158 14:47:04 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 460 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 58 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 460 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 500 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 391 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 109 14:50:11 LSE
------------- ---------- -------- -------- --------
1,334 20/11/2017 255 14:50:11 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 440 14:51:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 565 14:51:21 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 109 14:52:35 LSE
------------- ---------- -------- -------- --------
1,333 20/11/2017 116 14:52:35 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 141 14:54:15 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 500 14:54:15 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 283 14:54:15 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 29 14:55:01 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 14:55:01 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 14:55:01 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 740 14:55:01 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 223 14:55:36 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 14:55:36 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 194 14:55:37 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 14:55:37 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 14:55:37 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 213 14:55:38 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 399 14:55:40 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 111 14:56:02 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 335 14:56:02 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 14:56:03 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 382 14:56:03 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 488 14:56:10 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 11 14:56:22 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 475 14:56:22 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 905 14:58:38 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 35 14:58:38 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 369 14:59:04 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 103 15:00:04 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 169 15:00:04 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 345 15:01:04 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 511 15:01:31 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 226 15:01:31 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 443 15:01:32 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 334 15:02:40 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 455 15:02:40 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:02:40 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:02:40 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 366 15:02:40 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 189 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 16 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 367 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 128 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 372 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 422 15:05:20 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 279 15:06:32 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 221 15:06:32 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:06:32 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 15:06:32 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 33 15:06:32 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 511 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 727 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 300 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 100 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 410 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 15:08:46 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 543 15:08:46 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:09:06 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:09:06 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:09:06 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 76 15:09:06 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 40 15:09:06 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 712 15:14:04 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 617 15:14:36 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 400 15:14:36 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 15:14:36 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 499 15:14:36 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 444 15:14:36 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 202 15:14:38 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 7 15:14:48 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 399 15:14:48 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 11 15:16:30 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 46 15:16:51 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 444 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 169 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 273 15:18:07 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 139 15:20:04 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 237 15:20:04 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 164 15:22:43 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 646 15:22:43 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 669 15:22:43 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 589 15:22:43 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 795 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 175 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 503 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 1,274 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 440 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:22:43 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:22:44 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 64 15:22:44 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 446 15:23:04 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 84 15:23:04 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 245 15:26:23 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 2,365 15:26:23 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 527 15:27:12 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 572 15:28:04 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 568 15:29:09 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 31 15:30:02 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 175 15:30:02 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 15:30:02 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 164 15:30:02 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 109 15:30:02 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 615 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 872 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 531 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 207 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 180 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 222 15:34:01 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 803 15:34:02 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 251 15:36:39 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 3,086 15:41:04 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 1,354 15:41:04 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 296 15:41:04 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 1,800 15:41:35 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 15:41:35 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 460 15:41:35 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 215 15:41:35 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 193 15:42:04 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 14 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 740 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 1,200 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:08 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 200 15:42:08 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:08 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 166 15:42:08 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 393 15:42:08 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 282 15:42:47 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 15:42:47 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 219 15:42:47 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 15:42:49 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 209 15:43:53 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 601 15:44:00 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 238 15:44:38 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 20 15:45:35 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 268 15:45:35 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 228 15:46:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 206 15:46:43 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 494 15:46:56 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 285 15:47:33 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 256 15:48:32 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 201 15:49:08 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 196 15:49:47 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 39 15:49:47 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 221 15:49:51 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 228 15:50:03 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 109 15:50:44 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 164 15:50:44 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 231 15:51:11 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 1 15:51:11 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 206 15:51:28 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 192 15:51:29 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 11 15:52:50 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 223 15:52:50 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 7 15:52:50 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 449 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 164 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 736 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 391 15:53:28 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 198 15:54:26 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 55 15:54:26 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 263 15:55:41 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 233 15:56:55 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 262 15:57:37 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 207 15:58:02 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 8 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 490 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 800 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 448 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 52 15:58:47 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 300 15:58:47 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 230 15:59:20 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 429 16:00:31 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 400 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 100 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 398 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 170 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 205 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 398 16:01:05 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 102 16:01:05 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 102 16:03:15 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 379 16:03:15 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 130 16:03:15 LSE
------------- ---------- -------- -------- --------
1,327 20/11/2017 500 16:03:15 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 215 16:03:56 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 109 16:03:56 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 218 16:03:56 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:03:58 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:03:58 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:03:58 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 394 16:03:58 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 106 16:03:58 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 112 16:03:58 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 312 16:04:54 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 164 16:04:54 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 212 16:04:54 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 345 16:04:54 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 16 16:04:54 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 287 16:04:54 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 194 16:04:54 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 539 16:05:01 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 500 16:05:01 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 459 16:05:01 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 224 16:05:43 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 1,505 16:05:46 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 601 16:06:07 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 52 16:07:04 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 167 16:07:04 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 616 16:07:04 LSE
------------- ---------- -------- -------- --------
1,328 20/11/2017 260 16:07:17 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 1,085 16:08:09 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 462 16:08:09 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 500 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 400 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 68 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 132 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 487 16:10:19 LSE
------------- ---------- -------- -------- --------
1,329 20/11/2017 219 16:13:28 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 250 16:14:01 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 1,708 16:14:01 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 151 16:14:01 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 335 16:14:53 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 270 16:18:05 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 312 16:18:07 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:37 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:37 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 544 16:20:37 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 497 16:20:37 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 46 16:20:37 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 750 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 1,028 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 430 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 174 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 490 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 600 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 164 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 480 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 500 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 1,048 16:20:38 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 243 16:20:40 LSE
------------- ---------- -------- -------- --------
1,330 20/11/2017 350 16:20:53 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 1,006 16:21:39 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 222 16:22:56 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 25 16:22:56 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 2,586 16:23:35 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 1,850 16:23:35 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 371 16:23:35 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 528 16:23:48 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 500 16:23:48 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 87 16:23:49 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 385 16:23:49 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 17 16:23:49 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 284 16:23:49 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 208 16:23:52 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 270 16:24:09 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 169 16:24:09 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 616 16:24:09 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 785 16:24:09 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 269 16:24:09 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 233 16:26:31 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 31 16:26:31 LSE
------------- ---------- -------- -------- --------
1,332 20/11/2017 190 16:26:48 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 17,766 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 14,426 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 13,996 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 9,432 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 3,925 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 3,816 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 3,162 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 1,135 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 1,292 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 4,265 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 6,886 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 915 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 1,286 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 965 16:35:17 LSE
------------- ---------- -------- -------- --------
1,331 20/11/2017 22,117 16:35:17 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
POSOKKDBOBDDBDB
(END) Dow Jones Newswires
November 21, 2017 02:15 ET (07:15 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
