TIDMSSE
RNS Number : 2213M
SSE PLC
27 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 26 July 2017 it
purchased for cancellation a total of 403,724 Ordinary Shares of
nominal value GBP0.50 each in the capital of the Company. The
purchases were carried out on behalf of the Company by Morgan
Stanley & Co. International plc, who have been engaged to
manage part of the Company's capital return programme.
Average Price Per 1,461.60 pence
Share
----------------------- ---------------
Lowest Price Per Share 1,457.00 pence
----------------------- ---------------
Highest Price Per
Share 1,469.00 pence
----------------------- ---------------
These share purchases form part of the Company's existing share
buy-back programme, details of which were announced on 11 November
2016. In respect of the share buy-back programme, which will
operate until not later than 31 December 2017, any acquisitions
will be effected within certain pre-set parameters, and in
accordance with the Company's general authority to repurchase
shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a schedule of individual
trades executed on behalf of the Company by Morgan Stanley &
Co. International plc is set out below:
Price (pence) Date Time Quantity Exchange
venue
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:00:25 398 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:00:25 936 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:00:25 1,464 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:00:25 411 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:00:25 936 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:07:25 348 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:07:25 644 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:07:25 372 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:07:25 363 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:07:25 363 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:08:12 374 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:08:12 638 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:08:12 1,476 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:09:21 222 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 08:10:26 1,026 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:11:44 19 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:11:46 337 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 08:11:46 366 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 08:14:01 968 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 08:14:01 779 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 267 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 334 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 347 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 211 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 174 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 115 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 276 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 363 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 348 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 351 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:20:30 65 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:28:58 383 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:28:58 386 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:28:58 351 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:28:58 338 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:28:58 336 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 08:30:21 342 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 08:31:39 369 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:49:31 136 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:49:31 246 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:50:04 342 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:50:41 360 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:51:13 361 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:51:48 354 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:52:29 399 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:53:08 112 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:53:08 267 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:53:43 342 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:54:17 340 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:54:45 260 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:54:45 107 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:55:26 343 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:55:26 45 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:56:07 338 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 08:56:57 367 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 26/07/2017 08:59:04 500 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 26/07/2017 08:59:04 460 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 26/07/2017 08:59:04 231 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 26/07/2017 08:59:14 346 LSE
-------------- ----------- --------- --------- ---------
1,469.0000 26/07/2017 08:59:52 398 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 758 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 758 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 1,191 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 171 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 490 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 1,060 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 86 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 1,146 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:00:08 485 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 09:01:01 164 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 09:01:01 54 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 09:01:01 155 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:04:04 1,945 LSE
-------------- ----------- --------- --------- ---------
1,468.0000 26/07/2017 09:04:56 333 LSE
-------------- ----------- --------- --------- ---------
1,467.0000 26/07/2017 09:05:24 350 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 09:08:00 374 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 09:08:00 375 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 09:08:00 353 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 09:08:00 353 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 09:08:00 341 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:10:34 787 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:10:34 382 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:10:34 382 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:12:03 330 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:12:03 170 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:12:03 173 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:14:57 1,133 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:14:57 456 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:14:57 48 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:14:57 166 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 09:18:38 2,066 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:21:49 83 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:21:49 271 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:21:49 349 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:21:49 344 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:21:49 332 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:21:49 330 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:22:44 387 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 340 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 753 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 2,000 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 170 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 342 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 340 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 334 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:31:06 341 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:33:07 838 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:33:07 170 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:33:07 336 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:37:05 362 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:37:05 367 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:37:05 340 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 09:37:05 337 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:44:55 1,470 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 201 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 1,081 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 330 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 406 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 343 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 332 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 337 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 342 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 333 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 09:47:08 583 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:47:38 235 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:47:38 114 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 09:50:05 358 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 09:50:05 341 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 09:50:05 340 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:54:36 1,817 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:54:36 3 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:54:36 379 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 09:55:12 100 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 09:55:20 297 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:56:41 681 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 09:56:41 350 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:04:28 9 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 381 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 390 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 336 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 347 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 338 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 345 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 759 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 10:05:33 1,406 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 10:05:33 415 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 10:05:33 416 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 10:05:33 122 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 10:05:33 250 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 10:08:06 370 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 10:08:06 375 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 10:08:06 161 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 10:08:06 173 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:15:11 2,394 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:15:11 943 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:25:26 341 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:26:11 159 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:26:11 239 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:26:56 387 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:27:41 174 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:27:41 181 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 745 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 668 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 191 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 148 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 348 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 338 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 287 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 53 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 131 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 341 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 343 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 208 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:28:03 1,067 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:38:57 115 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:38:57 261 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:39:57 399 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:40:42 133 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:40:42 221 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:41:27 357 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:42:12 386 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:42:12 2 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:43:12 335 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:43:57 194 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:43:57 151 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:44:43 378 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:45:28 362 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:46:13 250 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:46:13 142 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:47:13 146 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:47:13 230 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:47:58 274 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:47:58 100 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:48:43 374 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:49:43 346 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:50:28 374 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:51:13 226 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 10:51:13 122 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:35 330 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:35 94 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:38 239 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:38 344 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:38 231 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:52 100 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:52 334 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:51:53 1,222 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:54:33 500 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:54:33 202 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:54:33 355 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:54:33 959 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:54:33 352 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:54:33 360 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:57:46 707 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:57:46 378 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 10:57:46 371 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:00:49 349 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:00:49 364 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:00:49 362 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:04:46 912 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:04:46 255 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:04:46 223 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 11:04:46 366 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:15:15 361 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:16:15 332 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:17:00 331 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:18:00 250 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:18:00 88 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:18:45 200 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:18:45 153 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:19:12 2,577 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:19:12 367 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:19:12 343 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:19:12 49 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:19:12 304 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:19:12 346 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:29:31 395 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:30:31 285 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:30:31 81 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:32:54 654 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:33:16 10 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:33:16 250 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:33:16 125 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:34:16 389 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:35:16 91 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:35:16 300 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:36:16 391 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:37:16 147 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:37:16 198 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:38:01 250 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:38:01 150 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:39:16 226 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 11:39:16 108 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:39:26 547 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:39:26 209 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:39:26 391 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:39:26 628 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:39:26 1,365 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:39:26 670 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 11:40:03 362 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 11:46:32 1,520 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 11:46:32 357 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 11:46:32 340 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:56:47 400 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:58:03 250 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:58:03 109 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 11:58:48 400 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 12:00:00 16 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:02:21 500 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:02:21 450 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:02:21 78 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:02:21 148 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 12:02:47 139 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 12:02:47 155 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 12:02:47 92 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 12:03:51 387 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 12:04:46 358 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:08:13 372 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:08:59 346 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:08:59 10 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:09:59 290 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:09:59 97 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:10:59 348 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:11:59 155 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:11:59 234 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:12:59 166 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:12:59 177 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:14:14 388 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:14:59 224 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:14:59 163 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:15:59 401 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:16:59 239 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:16:59 109 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:17:44 370 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:18:44 363 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:19:44 373 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:19:56 816 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:19:56 1,799 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:19:56 116 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:19:56 1,217 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:31:44 668 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:32:29 357 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:33:14 369 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:34:06 2,208 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:34:06 480 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:34:06 1,376 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 12:34:15 389 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:55:46 859 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:55:46 250 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:55:46 200 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:55:46 600 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:55:46 152 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 12:55:46 2,667 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:57:16 11 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:57:16 679 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:58:01 399 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 12:59:01 393 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:00:01 354 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:00:46 75 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:00:46 278 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:01:31 359 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:02:31 75 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:02:31 152 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:02:31 126 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:08:17 147 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:08:17 940 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:08:17 531 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:08:17 285 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:08:17 250 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:08:17 345 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:09:02 155 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:09:02 224 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:09:47 158 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:09:47 189 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:10:47 331 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:11:32 335 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:12:17 339 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:13:02 400 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:13:47 188 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 13:13:47 201 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:13:47 4,603 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:14:50 382 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:25:33 188 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:25:33 146 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:26:18 335 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:26:48 97 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:26:48 302 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:31:34 37 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:31:41 343 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:31:41 377 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:31:41 306 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:34:19 509 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:34:19 503 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:34:19 600 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:34:19 500 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:34:19 270 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:34:49 394 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:35:34 312 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:35:34 82 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:36:17 34 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:36:17 213 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:36:17 121 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:36:17 343 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:36:17 332 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:41:48 17 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:41:48 1,003 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 512 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 534 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 107 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 100 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 800 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 152 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 972 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:35 373 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:50 9 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:46:50 325 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:47:20 383 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:48:05 17 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:48:05 180 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:48:05 199 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:48:50 107 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:48:50 288 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:49:35 312 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:49:35 27 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:50:05 368 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:50:50 74 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:50:50 164 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:50:50 152 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:51:35 48 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 13:51:35 314 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:51:40 330 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:51:40 27 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 13:59:39 713 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 600 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 600 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 410 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 527 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 954 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 683 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 111 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:01:51 600 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:02:21 190 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:02:21 153 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:02:51 377 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:03:36 394 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:04:21 361 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:04:51 398 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:05:36 354 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:06:21 263 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:06:21 115 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:06:51 352 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:07:36 182 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:07:36 157 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:08:21 401 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:08:51 56 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:08:51 301 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:09:36 46 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:09:36 286 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:11:21 500 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:11:21 252 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:11:36 371 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:12:22 377 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:12:22 18 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:13:07 350 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:13:37 132 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:13:37 202 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:14:22 198 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:14:22 180 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:14:52 320 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:14:52 64 LSE
-------------- ----------- --------- --------- ---------
1,466.0000 26/07/2017 14:15:37 399 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 724 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 627 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 630 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 730 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 97 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 58 LSE
-------------- ----------- --------- --------- ---------
1,465.0000 26/07/2017 14:16:14 3,060 LSE
-------------- ----------- --------- --------- ---------
1,464.0000 26/07/2017 14:16:57 355 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 14:18:28 388 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 14:18:28 125 LSE
-------------- ----------- --------- --------- ---------
1,463.0000 26/07/2017 14:18:28 262 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 301 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 331 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 32 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 344 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 335 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 340 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:18 348 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:22:44 340 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:24:04 400 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:24:04 397 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 547 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 507 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 19 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 600 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 152 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 923 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 500 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:37:53 262 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:38:23 138 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:38:23 228 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:38:38 235 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:38:38 155 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:39:08 90 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:39:08 280 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:09 344 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:09 500 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:09 81 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:09 1,075 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:09 10 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:39 394 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:54 206 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:41:54 145 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:42:24 331 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:42:39 124 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:42:39 265 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 14:42:54 391 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 357 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 339 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 340 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 343 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 339 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 355 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 1,278 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 712 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 1,227 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 939 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 888 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:43:14 2,162 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 481 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 198 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 600 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 111 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 12 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 274 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:43:14 718 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:44:54 337 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:44:54 352 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:44:54 336 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:44:54 334 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:45:30 344 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:46:13 156 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:46:13 500 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:46:22 400 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 1,554 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 600 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 316 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 354 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 340 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 368 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 363 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 339 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 345 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 341 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:51:08 329 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 186 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 2,939 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 368 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 371 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 364 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 365 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 14:56:45 371 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 235 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 1,191 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 1,618 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 467 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 380 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 376 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 386 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 270 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 349 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 363 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 339 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 14:58:35 381 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 14:58:35 365 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 14:58:40 335 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 14:59:10 751 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 14:59:10 347 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 14:59:31 1,222 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 14:59:31 779 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 14:59:31 921 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 14:59:31 373 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 14:59:31 396 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 14:59:31 395 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 14:59:31 404 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:00:00 392 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:00:00 387 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:04:06 436 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:04:06 625 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:04:06 793 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:04:48 74 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:04:48 271 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:05:43 377 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:06:11 332 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:06:38 361 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:07:01 172 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:07:01 375 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:07:01 38 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:10:26 369 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:10:41 16 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:10:41 323 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:11:11 333 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:11:26 140 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:11:26 261 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:11:56 397 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:12:26 391 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:12:56 40 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:12:56 328 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:13:26 85 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 15:13:26 275 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 5,083 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 6,189 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 682 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 970 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 385 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 338 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 340 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 371 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 331 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 333 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 610 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:13:29 337 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:13:38 335 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:13:38 333 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:13:38 641 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:13:38 100 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:13:38 100 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:13:38 100 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:17:34 396 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:17:34 1,699 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:17:34 140 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:17:34 400 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:17:34 167 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:17:34 176 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:18:45 324 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:18:45 56 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:20:00 362 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:20:30 230 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:20:30 127 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:21:00 382 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:21:15 108 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:21:15 230 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:21:45 357 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:22:00 43 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:22:00 297 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:22:30 189 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 15:22:30 295 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 396 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 287 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 365 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 351 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 615 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 138 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 199 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 525 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 342 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 329 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 339 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 772 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 386 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 18 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 365 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 406 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 1,579 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 381 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 25 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 2,149 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 772 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:22:33 319 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:28:54 399 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:28:54 400 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:28:54 500 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:28:54 500 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:28:54 36 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:29:09 359 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:29:24 104 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:29:24 166 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:29:24 85 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:29:54 67 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:29:54 384 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:33:12 550 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:33:12 110 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:33:42 358 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:34:00 347 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:34:13 338 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:34:28 94 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:34:28 257 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:34:58 26 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:34:58 348 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:11 27 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:11 300 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:11 72 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:13 390 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:23 351 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:43 355 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:35:56 356 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:11 47 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:11 500 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:13 364 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:28 364 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:29 105 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:29 395 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:36:58 347 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:37:28 336 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:37:43 378 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:37:59 367 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:13 395 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:14 375 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:43 339 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:44 108 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:44 224 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:58 276 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:58 59 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:59 15 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:38:59 369 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:14 231 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:14 111 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:28 373 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:29 13 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:29 177 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:29 179 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:43 221 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:43 160 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:44 340 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:44 8 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:59 92 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:59 105 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:39:59 177 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:13 359 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:14 64 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:14 325 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:29 365 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:43 392 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:44 361 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:58 369 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:40:59 494 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:41:28 330 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:41:58 307 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:41:58 31 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:42:13 331 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:42:43 38 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:42:43 312 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:42:58 188 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:42:58 193 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:43:28 307 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:43:28 58 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:43:58 64 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:43:58 267 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:13 333 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:13 38 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:13 13 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:43 98 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:43 244 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:58 256 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:44:58 93 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:45:28 337 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:45:43 55 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:45:43 244 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:45:43 32 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 628 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 464 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 398 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 365 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 353 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 360 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 680 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 360 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 350 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 457 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 216 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 337 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 1,184 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 389 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 475 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 887 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 383 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 572 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 768 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 471 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 469 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 896 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 81 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 202 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 600 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 87 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 100 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 673 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 200 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 642 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 126 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 136 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 2,038 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 22 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 651 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 2,339 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 673 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 456 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 217 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 755 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 673 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 599 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:45:57 8 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 529 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 120 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 33 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 337 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 392 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 727 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 608 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 857 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 876 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 378 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 370 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 351 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 278 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 608 LSE
-------------- ----------- --------- --------- ---------
1,457.0000 26/07/2017 15:47:25 127 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:57:29 396 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 15:57:59 339 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:58:44 125 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:58:44 539 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:58:44 78 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:58:59 335 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:59:19 330 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:59:44 351 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 15:59:59 349 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 5,089 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 329 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 126 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 1,200 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 2,920 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 1,201 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 1,742 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 383 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 321 LSE
-------------- ----------- --------- --------- ---------
1,459.0000 26/07/2017 16:05:01 2,500 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 6,382 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 4,409 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 702 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 625 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 369 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 702 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 1,248 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:02 8 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:22 352 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:59 406 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:05:59 385 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:07:26 358 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:07:26 360 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:07:26 372 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:07:26 350 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:07:26 1,232 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:07:30 761 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:08:49 935 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:10:38 760 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 1,518 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 331 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 361 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 375 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 354 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 368 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 403 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 354 LSE
-------------- ----------- --------- --------- ---------
1,458.0000 26/07/2017 16:12:08 336 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:18:16 353 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:18:31 365 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:18:46 362 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:19:01 394 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:19:16 275 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:19:16 75 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:19:31 370 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:19:46 357 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:20:01 341 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:20:16 352 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:20:31 382 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:20:46 376 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:21:01 386 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:21:16 329 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:21:31 9 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:21:31 387 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:21:46 366 LSE
-------------- ----------- --------- --------- ---------
1,461.0000 26/07/2017 16:22:01 397 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 3,400 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 1,754 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 4,400 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 5,000 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 4,029 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 676 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 401 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 1,203 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 115 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 676 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 1,031 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 155 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 405 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 1,078 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 293 LSE
-------------- ----------- --------- --------- ---------
1,462.0000 26/07/2017 16:25:45 46 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:14 1,051 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:20 56 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:22 1,307 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:25 450 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:28 202 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:30 1,022 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:30 1,987 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:30 1,057 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:35 66 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:44 61 LSE
-------------- ----------- --------- --------- ---------
1,460.0000 26/07/2017 16:29:44 32 LSE
-------------- ----------- --------- --------- ---------
A full list of all share repurchase transactions to date are
available using the following link:
http://sse.com/investors/share-repurchase-programme/
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSOKADKKBKBQOB
(END) Dow Jones Newswires
July 27, 2017 02:15 ET (06:15 GMT)
Sse (LSE:SSE)
Historical Stock Chart
From Mar 2024 to Apr 2024
Sse (LSE:SSE)
Historical Stock Chart
From Apr 2023 to Apr 2024
