TIDMSSE
RNS Number : 9988P
SSE PLC
23 November 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 23 November 2016 it
purchased for cancellation a total of 300,000 Ordinary Shares of
nominal value GBP0.50 each in the capital of the Company, as
further detailed below:
Average Price Per 1,462.48 pence
Share
----------------------- ---------------
Lowest Price Per Share 1,455.00 pence
----------------------- ---------------
Highest Price Per
Share 1,475.00 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 Credit Suisse
Securities (Europe) limited is set out below:
Trading
Price (pence) Date Time venue Quantity
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 12:48:45 LSE 485
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 12:48:45 LSE 87
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 12:57:56 LSE 261
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 12:57:56 LSE 183
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:00:51 LSE 270
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:00:51 LSE 288
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:01:51 LSE 200
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:01:51 LSE 331
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:02:13 LSE 243
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:02:33 LSE 24
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:03:35 LSE 163
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:04:50 LSE 467
-------------- ----------- --------- -------- ---------
1,466 23/11/2016 13:12:03 LSE 682
-------------- ----------- --------- -------- ---------
1,466 23/11/2016 13:12:03 LSE 563
-------------- ----------- --------- -------- ---------
1,466 23/11/2016 13:12:03 LSE 40
-------------- ----------- --------- -------- ---------
1,466 23/11/2016 13:12:30 LSE 217
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 500
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 250
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 250
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 50
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 85
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 1,167
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 665
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:13:24 LSE 339
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:13:29 LSE 1,072
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:13:29 LSE 204
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:13:30 LSE 97
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:13:30 LSE 445
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:13:31 LSE 728
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:13:32 LSE 500
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:13:32 LSE 50
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:13:32 LSE 376
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:13:38 LSE 2,467
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:13:38 LSE 216
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:13:38 LSE 73
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 78
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 198
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 575
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 1,240
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 182
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 164
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 524
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:13:43 LSE 53
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:14:05 LSE 402
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:14:10 LSE 179
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:04 LSE 566
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:04 LSE 500
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:04 LSE 250
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:04 LSE 760
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:05 LSE 500
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:05 LSE 760
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:05 LSE 250
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:05 LSE 335
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:05 LSE 300
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:17:05 LSE 256
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:18:10 LSE 243
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:18:17 LSE 197
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:18:17 LSE 257
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:18:35 LSE 454
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:18:43 LSE 191
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:21:47 LSE 47
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:21:47 LSE 270
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:21:47 LSE 50
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:21:47 LSE 303
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:21:48 LSE 481
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:22:51 LSE 219
-------------- ----------- --------- -------- ---------
1,474 23/11/2016 13:24:04 LSE 146
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:33:46 LSE 47
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:34:02 LSE 381
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:34:02 LSE 67
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:34:31 LSE 250
-------------- ----------- --------- -------- ---------
1,475 23/11/2016 13:34:31 LSE 314
-------------- ----------- --------- -------- ---------
1,474 23/11/2016 13:34:53 LSE 478
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:35:35 LSE 193
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:35:37 LSE 494
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:35:56 LSE 7
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:36:24 LSE 218
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:36:24 LSE 44
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:37:27 LSE 198
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:37:57 LSE 150
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:37:57 LSE 155
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:38:19 LSE 56
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:39:00 LSE 214
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:39:43 LSE 415
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:40:08 LSE 506
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:40:28 LSE 224
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:40:28 LSE 35
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:40:38 LSE 182
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:40:38 LSE 122
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:41:21 LSE 1,415
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:41:21 LSE 333
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:41:21 LSE 160
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:42:19 LSE 349
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:42:19 LSE 144
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:42:19 LSE 283
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:42:49 LSE 73
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:44:14 LSE 149
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:44:14 LSE 308
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:44:14 LSE 617
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:29 LSE 50
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:29 LSE 500
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:43 LSE 501
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:43 LSE 500
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:43 LSE 250
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 500
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 250
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 548
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 600
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 362
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 138
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:46:44 LSE 228
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:46:57 LSE 198
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:47:07 LSE 218
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:47:07 LSE 11
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:47:09 LSE 440
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:47:09 LSE 500
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:47:11 LSE 220
-------------- ----------- --------- -------- ---------
1,473 23/11/2016 13:47:11 LSE 461
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:47:35 LSE 200
-------------- ----------- --------- -------- ---------
1,472 23/11/2016 13:47:35 LSE 100
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:47:50 LSE 60
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:48:34 LSE 309
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:48:35 LSE 301
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:50:14 LSE 133
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:50:14 LSE 270
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:50:14 LSE 600
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:50:14 LSE 500
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:50:14 LSE 319
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:51:18 LSE 600
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:51:18 LSE 698
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:51:18 LSE 215
-------------- ----------- --------- -------- ---------
1,471 23/11/2016 13:51:46 LSE 429
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:54:47 LSE 197
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:54:47 LSE 250
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:54:47 LSE 600
-------------- ----------- --------- -------- ---------
1,470 23/11/2016 13:54:47 LSE 213
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:54:47 LSE 253
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:55:07 LSE 217
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:55:13 LSE 200
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:55:13 LSE 35
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 13:55:50 LSE 18
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 13:55:50 LSE 600
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 13:55:50 LSE 195
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 13:55:54 LSE 195
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 13:57:00 LSE 500
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 13:57:00 LSE 275
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 13:58:10 LSE 172
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:59:54 LSE 193
-------------- ----------- --------- -------- ---------
1,469 23/11/2016 13:59:54 LSE 366
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 14:00:12 LSE 145
-------------- ----------- --------- -------- ---------
1,468 23/11/2016 14:00:12 LSE 340
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 14:00:18 LSE 480
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 14:00:18 LSE 500
-------------- ----------- --------- -------- ---------
1,467 23/11/2016 14:00:20 LSE 330
-------------- ----------- --------- -------- ---------
1,466 23/11/2016 14:01:23 LSE 323
-------------- ----------- --------- -------- ---------
1,465 23/11/2016 14:02:21 LSE 185
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:02:35 LSE 63
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:02:39 LSE 454
-------------- ----------- --------- -------- ---------
1,465 23/11/2016 14:03:29 LSE 484
-------------- ----------- --------- -------- ---------
1,465 23/11/2016 14:03:48 LSE 321
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:04:22 LSE 134
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:04:27 LSE 425
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:04:27 LSE 500
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:04:32 LSE 500
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:04:32 LSE 91
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:04:32 LSE 621
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:05:30 LSE 176
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:05:30 LSE 500
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:05:30 LSE 421
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:05:31 LSE 91
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:05:31 LSE 196
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:06:09 LSE 100
-------------- ----------- --------- -------- ---------
1,464 23/11/2016 14:06:09 LSE 236
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:18 LSE 575
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:18 LSE 140
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:18 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:19 LSE 103
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:19 LSE 130
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:30 LSE 262
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:07:36 LSE 234
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:08:08 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:09:17 LSE 40
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:09:18 LSE 389
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:09:19 LSE 203
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:20 LSE 410
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:22 LSE 316
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:22 LSE 474
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:22 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:22 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:22 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:23 LSE 266
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:23 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:25 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:10:25 LSE 307
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:18 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:18 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:23 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:23 LSE 50
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:26 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:26 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:26 LSE 266
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:27 LSE 234
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:27 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:27 LSE 392
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:27 LSE 154
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:27 LSE 83
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:34 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:35 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:35 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:48 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:11:53 LSE 247
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:12:04 LSE 1,486
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:12:15 LSE 1,544
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:12:24 LSE 529
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:12:27 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:14:27 LSE 217
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:14:27 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:14:27 LSE 219
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:14:27 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:14:27 LSE 58
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:14:40 LSE 442
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:14:40 LSE 341
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:15:12 LSE 754
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:15:12 LSE 142
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:45 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:45 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:45 LSE 44
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:45 LSE 281
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:18:45 LSE 114
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:18:45 LSE 53
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:45 LSE 831
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:45 LSE 425
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:46 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:18:46 LSE 170
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:20:01 LSE 608
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:20:04 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:20:04 LSE 497
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:20:51 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:20:51 LSE 184
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:20:59 LSE 217
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:21:06 LSE 335
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:21:54 LSE 35
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 14:22:59 LSE 272
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 14:23:00 LSE 172
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 165
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 270
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 399
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 193
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:25:16 LSE 100
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:26:05 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:26:08 LSE 350
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 14:26:14 LSE 42
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 14:26:14 LSE 500
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 14:26:14 LSE 447
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:28:12 LSE 2,302
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:28:12 LSE 413
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:28:12 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:28:41 LSE 64
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:28:42 LSE 47
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:30:31 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:30:31 LSE 299
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:30:33 LSE 1,831
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:30:33 LSE 74
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:31:00 LSE 510
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:31:00 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:31:11 LSE 480
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:31:11 LSE 378
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:32:38 LSE 468
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:32:38 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:32:45 LSE 270
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:32:45 LSE 283
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:33:04 LSE 172
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:33:04 LSE 288
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:33:04 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:33:04 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:33:04 LSE 59
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 14:33:04 LSE 266
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:33:45 LSE 651
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:33:45 LSE 300
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:33:51 LSE 71
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:33:51 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:33:52 LSE 168
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:33:52 LSE 314
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:34:20 LSE 171
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:34:20 LSE 39
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:35:07 LSE 313
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:36:42 LSE 313
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:36:42 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:36:42 LSE 75
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:36:42 LSE 145
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:36:42 LSE 91
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:37:49 LSE 220
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:37:49 LSE 128
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:37:49 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:38:20 LSE 125
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:38:20 LSE 300
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:39:00 LSE 290
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 14:39:00 LSE 61
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:39:55 LSE 146
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:40:21 LSE 442
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:40:21 LSE 100
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:40:21 LSE 98
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:40:21 LSE 381
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:33 LSE 518
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:33 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:33 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:35 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:35 LSE 141
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:35 LSE 204
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:41:44 LSE 259
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:42:45 LSE 34
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:42:45 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 14:42:45 LSE 498
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:45:10 LSE 219
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:45:10 LSE 464
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:45:47 LSE 64
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:47:03 LSE 1,500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:47:03 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:20 LSE 442
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:20 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:43 LSE 220
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:43 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:43 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:43 LSE 203
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:47:43 LSE 292
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 14:48:38 LSE 222
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:50:35 LSE 456
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:50:36 LSE 1,000
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:50:36 LSE 171
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:56:44 LSE 414
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:56:44 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:56:45 LSE 200
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:56:45 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 14:56:45 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 1,026
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 600
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 196
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 241
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 98
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 98
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 14:56:49 LSE 300
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:32 LSE 380
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:32 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:36 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:36 LSE 429
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:36 LSE 566
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:36 LSE 265
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:36 LSE 235
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:00:36 LSE 471
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 448
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 468
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 32
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 197
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:02:15 LSE 55
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:04:55 LSE 396
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:05:19 LSE 300
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:05:19 LSE 232
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:05:19 LSE 208
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:06:50 LSE 448
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:06:50 LSE 297
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:06:50 LSE 200
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:06:51 LSE 128
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:06:51 LSE 74
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:06:51 LSE 314
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:07:11 LSE 270
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:07:11 LSE 240
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:10:07 LSE 250
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:10:07 LSE 14
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:10:07 LSE 371
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:10:07 LSE 237
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:10:07 LSE 232
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:11:50 LSE 245
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:11:50 LSE 190
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:11:50 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:11:50 LSE 220
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:14:45 LSE 505
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 468
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 600
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 600
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 199
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 2,849
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:19:53 LSE 277
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:20:03 LSE 241
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:20:20 LSE 407
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:20:29 LSE 660
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:20:29 LSE 125
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:22:22 LSE 299
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:22:22 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:22:22 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:22:22 LSE 179
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:23:59 LSE 342
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:23:59 LSE 220
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:23:59 LSE 220
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:27:56 LSE 197
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:27:56 LSE 482
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:27:56 LSE 407
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:27:57 LSE 232
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:27:57 LSE 66
-------------- ----------- --------- -------- ---------
1,457 23/11/2016 15:27:57 LSE 210
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:27:57 LSE 46
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:00 LSE 188
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:00 LSE 600
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:00 LSE 98
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:01 LSE 159
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:01 LSE 97
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:05 LSE 220
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:11 LSE 500
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:11 LSE 59
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:11 LSE 421
-------------- ----------- --------- -------- ---------
1,456 23/11/2016 15:28:11 LSE 472
-------------- ----------- --------- -------- ---------
1,455 23/11/2016 15:28:59 LSE 537
-------------- ----------- --------- -------- ---------
1,455 23/11/2016 15:28:59 LSE 500
-------------- ----------- --------- -------- ---------
1,455 23/11/2016 15:28:59 LSE 50
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:00 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:00 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:00 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:03 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:03 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:03 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:03 LSE 600
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:03 LSE 199
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:22 LSE 500
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:22 LSE 98
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:23 LSE 220
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:31:23 LSE 230
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 15:33:14 LSE 560
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 252
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 274
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 75
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 271
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 197
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:07 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:26 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:26 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:26 LSE 201
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:26 LSE 98
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 15:36:32 LSE 658
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:38:51 LSE 349
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:38:51 LSE 274
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:39:23 LSE 268
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:14 LSE 1,565
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:16 LSE 422
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 519
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 582
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 552
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 470
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 414
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 196
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:40:33 LSE 275
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:45:19 LSE 547
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:45:19 LSE 592
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:45:19 LSE 104
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:45:19 LSE 414
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:45:19 LSE 309
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:45:19 LSE 95
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:45:22 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:45:22 LSE 188
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 471
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 61
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 550
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 220
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:17 LSE 457
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:19 LSE 98
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:19 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:19 LSE 411
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:46:19 LSE 139
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:47:16 LSE 293
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:47:16 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:47:16 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:47:27 LSE 201
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:47:27 LSE 272
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:10 LSE 235
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:10 LSE 372
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:10 LSE 100
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:10 LSE 71
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:10 LSE 50
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 92
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 51
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 547
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 53
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 470
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 600
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 381
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 150
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 350
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 393
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:52:11 LSE 56
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:52:11 LSE 110
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:52:11 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:52:11 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:52:11 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:52:11 LSE 90
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:52:21 LSE 241
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:52:21 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:52:21 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:52:21 LSE 99
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:52:21 LSE 220
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:52:55 LSE 50
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:52:55 LSE 500
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:52:55 LSE 393
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:52:55 LSE 98
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 15:52:56 LSE 215
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:54:36 LSE 103
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:54:36 LSE 308
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:54:36 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:54:36 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:54:36 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:58:43 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:58:43 LSE 145
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 56
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 500
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 600
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 199
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 414
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 414
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 1,086
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 249
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:50 LSE 494
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:58:51 LSE 273
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:58:51 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:58:51 LSE 227
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:52 LSE 221
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:52 LSE 201
-------------- ----------- --------- -------- ---------
1,463 23/11/2016 15:58:52 LSE 146
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:59:01 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:59:01 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 15:59:01 LSE 428
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 15:59:34 LSE 104
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:01:52 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:01:52 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:01:52 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:01:52 LSE 463
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:02:17 LSE 332
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:02:17 LSE 500
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:02:17 LSE 600
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:02:17 LSE 170
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:02:32 LSE 379
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:02:54 LSE 314
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:04:34 LSE 98
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 36
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 339
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 556
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 648
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 550
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 220
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 205
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:05:03 LSE 13
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:07:11 LSE 433
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:07:11 LSE 600
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:07:11 LSE 354
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:09:34 LSE 382
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:10:16 LSE 413
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:10:16 LSE 395
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:10:16 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:10:16 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:10:16 LSE 283
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 196
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 592
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 199
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 59
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 157
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 343
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:15:01 LSE 759
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 16:15:04 LSE 706
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 16:15:04 LSE 556
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 16:15:52 LSE 40
-------------- ----------- --------- -------- ---------
1,458 23/11/2016 16:16:15 LSE 232
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:11 LSE 190
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 141
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 592
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 412
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 88
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 500
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 457
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:19:27 LSE 266
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:23:37 LSE 214
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:23:37 LSE 414
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:23:37 LSE 76
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:23:37 LSE 1,132
-------------- ----------- --------- -------- ---------
1,460 23/11/2016 16:23:37 LSE 1,050
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:24:03 LSE 414
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:24:03 LSE 414
-------------- ----------- --------- -------- ---------
1,462 23/11/2016 16:24:04 LSE 182
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 315
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 43
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 600
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 500
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 450
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 188
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 291
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:25:01 LSE 149
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:25:38 LSE 1,351
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:25:38 LSE 138
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:05 LSE 211
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:05 LSE 374
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:05 LSE 126
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:30 LSE 14
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:44 LSE 20
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:44 LSE 367
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:44 LSE 220
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:44 LSE 36
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:44 LSE 98
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:46 LSE 1,700
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:46 LSE 600
-------------- ----------- --------- -------- ---------
1,459 23/11/2016 16:26:46 LSE 12
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:29:28 LSE 403
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:29:28 LSE 299
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:29:28 LSE 125
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:29:28 LSE 102
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:29:28 LSE 299
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 281
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 964
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,069
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,103
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 2,006
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,123
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,121
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 198
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,107
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,076
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 969
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 7,100
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 12,463
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 1,969
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 696
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 1,051
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 374
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 415
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 151
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 3,030
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 2,969
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 2,692
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 283
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 93
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 179
-------------- ----------- --------- -------- ---------
1,461 23/11/2016 16:35:18 LSE 5,593
-------------- ----------- --------- -------- ---------
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
POSAKNDKFBDDQDB
(END) Dow Jones Newswires
November 23, 2016 13:05 ET (18:05 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
