We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Sse Plc | LSE:SSE | London | Ordinary Share | GB0007908733 | ORD 50P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| -4.50 | -0.27% | 1,650.50 | 1,651.50 | 1,652.50 | 1,666.00 | 1,634.00 | 1,657.00 | 3,627,517 | 16:35:17 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electric Services | 12.49B | -60.6M | -0.0555 | -297.66 | 18.05B |
From Apr 2019 to Apr 2024
TIDMSSE
RNS Number : 4020I
SSE PLC
19 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 16 June 2017 it purchased for cancellation a total of 403,558 Ordinary Shares of nominal value GBP0.50 each in the capital of the Company.
Average Price Per 1,472.16 pence Share ----------------------- --------------- Lowest Price Per Share 1,467.00 pence ----------------------- --------------- Highest Price Per Share 1,482.00 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:
Hot Features
Premium
Date Time Price (pence) Quantity Exchange
bought venue
------------ --------- -------------- --------- ---------
16/06/2017 08:24:57 1,481.0000 692 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:24:57 1,482.0000 702 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:25:26 1,481.0000 659 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:25:26 1,481.0000 497 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:27:28 1,481.0000 574 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:27:28 1,481.0000 520 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:29:35 1,480.0000 389 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:30:55 1,480.0000 1,016 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:30:55 1,480.0000 179 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:32:36 1,480.0000 573 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:32:36 1,480.0000 391 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:04 1,479.0000 554 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:04 1,479.0000 450 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:04 1,479.0000 766 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:04 1,479.0000 1,304 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:04 1,479.0000 989 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:18 1,478.0000 454 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:18 1,478.0000 610 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:18 1,478.0000 693 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:18 1,478.0000 384 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:33 1,477.0000 351 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:33 1,477.0000 393 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:33 1,477.0000 553 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:33 1,477.0000 362 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:33 1,477.0000 300 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:54 1,477.0000 494 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:33:54 1,477.0000 573 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:34:09 1,476.0000 951 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:34:35 1,475.0000 387 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:38:32 1,475.0000 586 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:38:32 1,475.0000 184 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:38:32 1,475.0000 401 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:38:32 1,475.0000 955 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:38:32 1,475.0000 780 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,475.0000 637 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,475.0000 2,221 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,475.0000 372 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,475.0000 919 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,475.0000 358 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,474.0000 147 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,474.0000 545 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,474.0000 380 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,474.0000 360 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:03 1,474.0000 211 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:16 1,473.0000 608 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:16 1,473.0000 395 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:40:16 1,473.0000 768 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:46:03 1,479.0000 8,492 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:46:03 1,479.0000 1,164 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 90 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 664 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 664 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 518 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 43 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 430 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:52 1,478.0000 363 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:53 1,477.0000 1,029 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:53 1,477.0000 420 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:53 1,477.0000 389 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:53 1,477.0000 499 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:48:53 1,477.0000 407 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:49:00 1,476.0000 708 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:49:07 1,475.0000 382 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:49:07 1,475.0000 400 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:49:07 1,475.0000 266 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:29 1,475.0000 330 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:29 1,475.0000 116 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:29 1,475.0000 1,345 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:55 1,474.0000 826 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:55 1,474.0000 874 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:55 1,474.0000 82 LSE
------------ --------- -------------- --------- ---------
16/06/2017 08:50:55 1,474.0000 445 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:51:09 1,473.0000 529 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:52:22 1,473.0000 414 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:55:44 1,474.0000 133 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:55:44 1,474.0000 673 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:55:44 1,474.0000 681 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:55:44 1,474.0000 586 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 498 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 355 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 51 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 758 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 371 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 373 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:11 1,473.0000 370 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:23 1,472.0000 216 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:23 1,472.0000 434 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:23 1,472.0000 573 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:23 1,472.0000 300 LSE ------------ --------- -------------- --------- --------- 16/06/2017 08:59:23 1,472.0000 72 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:01:00 1,471.0000 479 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:01:00 1,471.0000 599 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:01:00 1,471.0000 665 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:01:00 1,471.0000 791 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:02:43 1,470.0000 880 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:02:43 1,470.0000 392 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:02:43 1,470.0000 666 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:09:50 1,474.0000 2,001 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:09:50 1,474.0000 526 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:09:50 1,474.0000 538 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:09:50 1,474.0000 567 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:09:50 1,474.0000 403 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 737 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 204 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 675 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 62 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 138 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 649 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 383 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 57 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:10:23 1,473.0000 737 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:11:16 1,472.0000 671 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:11:16 1,472.0000 651 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:11:16 1,472.0000 321 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:11:36 1,471.0000 387 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:11:36 1,471.0000 711 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:06 1,473.0000 368 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:06 1,473.0000 496 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:06 1,473.0000 572 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:06 1,473.0000 867 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:07 1,472.0000 88 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:29 1,472.0000 293 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:29 1,472.0000 427 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:29 1,472.0000 340 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:29 1,472.0000 76 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:29 1,472.0000 654 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:21:29 1,472.0000 880 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:27:54 1,473.0000 633 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:27:54 1,473.0000 924 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:27:54 1,473.0000 617 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:29:15 1,472.0000 382 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:29:15 1,472.0000 135 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:29:15 1,472.0000 703 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:29:15 1,472.0000 696 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:29:15 1,472.0000 382 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:29:15 1,472.0000 34 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:30:19 1,471.0000 583 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:39:08 1,475.0000 360 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:39:38 1,475.0000 185 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:39:38 1,475.0000 1,290 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:39:38 1,475.0000 1,158 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:40:19 1,474.0000 681 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:40:19 1,474.0000 399 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:40:19 1,474.0000 750 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:40:19 1,474.0000 500 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:40:19 1,474.0000 181 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:40:19 1,474.0000 1,408 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:41:51 1,473.0000 367 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:41:51 1,473.0000 365 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:41:51 1,473.0000 513 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:43:35 1,472.0000 25 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:49:38 1,472.0000 1,054 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 681 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 754 LSE
------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 363 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 681 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 66 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 461 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 146 LSE ------------ --------- -------------- --------- --------- 16/06/2017 09:57:01 1,471.0000 839 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:03:48 1,471.0000 370 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:03:48 1,471.0000 448 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 380 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 453 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 453 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 360 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 678 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 505 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:30 1,470.0000 181 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:04:49 1,469.0000 883 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:07:53 1,470.0000 363 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:07:53 1,469.0000 219 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:15:26 1,473.0000 35 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:15:26 1,473.0000 627 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:15:26 1,473.0000 35 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:15:26 1,473.0000 462 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 602 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 449 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 784 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 74 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 14 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 602 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 252 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 13 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 172 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 172 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 558 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:18:59 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:19:04 1,474.0000 702 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:21:08 1,474.0000 1,190 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:21:08 1,474.0000 399 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:22:21 1,475.0000 418 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:22:21 1,475.0000 296 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:22:21 1,475.0000 1,500 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:22:21 1,475.0000 611 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:22:21 1,475.0000 305 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:22:21 1,475.0000 155 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 639 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 576 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 410 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 639 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 609 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 639 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:23:06 1,474.0000 274 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:26:45 1,473.0000 659 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:26:45 1,473.0000 659 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:26:45 1,473.0000 955 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:26:45 1,473.0000 653 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:37:55 1,475.0000 740 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:37:55 1,475.0000 677 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:38:07 1,474.0000 753 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:38:07 1,474.0000 156 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:38:07 1,474.0000 167 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:38:07 1,474.0000 37 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:38:07 1,474.0000 199 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:45:10 1,475.0000 3,230 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:45:10 1,475.0000 508 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:45:10 1,475.0000 81 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:45:10 1,475.0000 507 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:46:00 1,475.0000 459 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:46:00 1,475.0000 594 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:46:00 1,475.0000 3,572 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 443 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 720 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 66 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 753 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 690 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:50:09 1,474.0000 386 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 708 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 558 LSE ------------ --------- -------------- --------- ---------
16/06/2017 10:51:05 1,473.0000 502 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 507 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 708 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 181 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 688 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 490 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 39 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:51:05 1,473.0000 420 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:53:09 1,472.0000 93 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:53:24 1,472.0000 112 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:53:54 1,472.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:54:09 1,472.0000 49 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:54:09 1,472.0000 62 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:54:24 1,472.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:54:39 1,472.0000 112 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:54:54 1,472.0000 112 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:55:09 1,472.0000 112 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:55:24 1,472.0000 112 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:55:39 1,472.0000 73 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:55:39 1,472.0000 38 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:55:54 1,472.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:56:09 1,472.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:56:24 1,472.0000 111 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:56:39 1,472.0000 26 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 694 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 647 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 26 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 224 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 147 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 694 LSE ------------ --------- -------------- --------- --------- 16/06/2017 10:58:39 1,472.0000 612 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 443 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 277 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 369 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 720 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 35 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 720 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 1,792 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 720 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:04:22 1,474.0000 1,314 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:05:29 1,475.0000 26 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:05:29 1,475.0000 349 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 617 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 663 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 617 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 193 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 617 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 310 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 307 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 5 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:22 1,475.0000 554 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:23 1,475.0000 735 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:09:23 1,475.0000 1,649 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 400 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 1,539 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 482 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 527 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 230 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 234 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 966 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 524 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 734 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 577 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:10:29 1,474.0000 370 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 178 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 310 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 248 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 397 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 736 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 684 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 736 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:13:56 1,473.0000 181 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:23:47 1,472.0000 691 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:23:47 1,472.0000 690 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:24:13 1,471.0000 693 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:24:13 1,471.0000 382 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:26:04 1,470.0000 714 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:26:04 1,470.0000 577 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:26:04 1,470.0000 417 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:26:04 1,470.0000 382 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 618 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 311 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 147 LSE
------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 91 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 381 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 436 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 384 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 272 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 346 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 1,277 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 618 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:28:53 1,470.0000 62 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:34:43 1,470.0000 383 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:34:43 1,470.0000 3,172 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:37:21 1,470.0000 2,282 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:37:21 1,470.0000 746 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:40:19 1,470.0000 612 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:40:19 1,470.0000 382 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:40:19 1,470.0000 1,072 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:40:19 1,470.0000 1,399 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 425 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 305 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 2,568 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 717 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 720 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 730 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 1,770 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:22 1,474.0000 514 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 418 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 313 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 619 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 496 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 203 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 23 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 500 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 176 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 619 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 972 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 4 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 47 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 299 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 400 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 265 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 3,900 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 699 LSE ------------ --------- -------------- --------- --------- 16/06/2017 11:59:49 1,473.0000 101 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:10:49 1,469.0000 450 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:10:52 1,469.0000 430 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:24 1,469.0000 323 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:24 1,469.0000 206 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:24 1,469.0000 398 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:24 1,469.0000 804 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:52 1,469.0000 461 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:54 1,468.0000 657 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:54 1,468.0000 659 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:16:54 1,468.0000 536 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:24:54 1,470.0000 752 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:24:54 1,470.0000 36 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:24:54 1,470.0000 425 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:24:54 1,469.0000 197 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:25:05 1,469.0000 203 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:26:51 1,469.0000 764 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:26:51 1,469.0000 1,012 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:26:51 1,469.0000 764 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:26:51 1,469.0000 1,124 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:30:41 1,470.0000 442 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:30:46 1,469.0000 75 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:33:42 1,470.0000 421 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:37:50 1,470.0000 266 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:37:50 1,470.0000 5,706 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:45:49 1,470.0000 771 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:45:49 1,470.0000 933 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:48:29 1,470.0000 602 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:55:33 1,470.0000 1,607 LSE ------------ --------- -------------- --------- --------- 16/06/2017 12:55:34 1,470.0000 456 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:10:59 1,471.0000 622 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 7,324 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 412 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 757 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 1,188 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 701 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 2,307 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:00 1,471.0000 215 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:11:02 1,471.0000 441 LSE ------------ --------- -------------- --------- ---------
16/06/2017 13:30:44 1,471.0000 2,219 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:30:44 1,471.0000 3 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:30:44 1,471.0000 848 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:30:48 1,471.0000 609 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:30:48 1,471.0000 462 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 579 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 1,321 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 381 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 619 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 692 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 2,061 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:33:00 1,471.0000 559 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:38:04 1,470.0000 439 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:38:04 1,470.0000 121 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:39:33 1,470.0000 337 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:39:33 1,470.0000 500 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:39:33 1,470.0000 624 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:46:24 1,470.0000 1,419 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:46:24 1,470.0000 387 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:46:24 1,470.0000 709 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:46:24 1,470.0000 476 LSE ------------ --------- -------------- --------- --------- 16/06/2017 13:46:24 1,470.0000 729 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 614 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 695 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 576 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 623 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 441 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 772 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:02:19 1,470.0000 729 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 931 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 619 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 886 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 83 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 623 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 306 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:36 1,470.0000 644 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:04:42 1,469.0000 326 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 322 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 435 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 384 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 374 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 165 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 388 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 792 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 7 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 382 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 585 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 763 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 763 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 404 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 353 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 727 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 36 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 51 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:22:23 1,469.0000 2,716 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:39:55 1,473.0000 699 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:39:55 1,473.0000 2,116 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:39:55 1,473.0000 1,615 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:39:55 1,473.0000 197 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:39:55 1,473.0000 7,144 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:39:55 1,473.0000 1,140 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 550 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 613 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 3,648 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 613 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 780 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 306 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 307 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 896 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 613 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 262 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 613 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 395 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:44:11 1,472.0000 613 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:46:39 1,471.0000 510 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:46:39 1,471.0000 92 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:49:59 1,471.0000 609 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:49:59 1,471.0000 100 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:51:39 1,471.0000 568 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:51:39 1,471.0000 34 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:52:40 1,471.0000 666 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:52:40 1,471.0000 578 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:52:40 1,471.0000 491 LSE
------------ --------- -------------- --------- --------- 16/06/2017 14:54:59 1,470.0000 523 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:55:05 1,470.0000 131 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:55:05 1,470.0000 385 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:55:05 1,470.0000 835 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:55:05 1,470.0000 739 LSE ------------ --------- -------------- --------- --------- 16/06/2017 14:55:05 1,470.0000 1,455 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:08:51 1,469.0000 680 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:08:51 1,469.0000 85 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 706 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 735 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 7,442 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 418 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 706 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 454 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 573 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 706 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 1,110 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 706 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:05 1,473.0000 4,272 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 621 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 876 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 654 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 621 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 352 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 56 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 5,934 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 511 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 294 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 89 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 621 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 94 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 621 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 2,463 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 200 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 312 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 109 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:27:35 1,472.0000 2,050 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:28:40 1,471.0000 667 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:28:40 1,471.0000 770 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:28:40 1,471.0000 383 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:28:40 1,471.0000 667 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:28:40 1,471.0000 394 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:29:10 1,470.0000 580 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:29:10 1,470.0000 92 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:29:10 1,470.0000 47 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:29:10 1,470.0000 672 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:29:10 1,470.0000 719 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:29:10 1,470.0000 661 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:44:31 1,470.0000 372 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:08 1,469.0000 443 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 52 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 365 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 273 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 124 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 252 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 139 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 696 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 360 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:46:13 1,469.0000 114 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:47:24 1,469.0000 235 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:47:29 1,469.0000 316 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:47:29 1,469.0000 274 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:47:29 1,469.0000 129 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:47:29 1,469.0000 372 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:47:29 1,469.0000 970 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:53:01 1,468.0000 113 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:53:19 1,468.0000 605 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:53:19 1,468.0000 21 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:53:22 1,468.0000 869 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:53:22 1,468.0000 362 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:53:22 1,468.0000 540 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 114 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 436 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 348 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 416 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 498 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 560 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 142 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 718 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 764 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 930 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 243 LSE ------------ --------- -------------- --------- ---------
16/06/2017 15:54:07 1,468.0000 177 LSE ------------ --------- -------------- --------- --------- 16/06/2017 15:54:07 1,468.0000 47 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:07:54 1,468.0000 588 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:08:58 1,468.0000 35 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:08:58 1,468.0000 567 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:10:39 1,468.0000 464 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:10:54 1,468.0000 885 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:12:03 1,468.0000 60 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:12:03 1,468.0000 573 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:15:36 1,468.0000 37 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:16:43 1,468.0000 435 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 1,127 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 1,179 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 206 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 1,025 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 353 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 109 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 954 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 1,422 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:17:55 1,468.0000 205 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:18:23 1,468.0000 1,027 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:18:40 1,468.0000 949 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:18:40 1,468.0000 1,110 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:18:40 1,468.0000 103 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:20:04 1,468.0000 248 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:20:21 1,468.0000 1,157 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 483 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 476 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 495 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 609 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 959 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 1,683 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 721 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:43 1,468.0000 597 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 646 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 410 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 676 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 417 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 461 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 615 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:46 1,467.0000 387 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:47 1,467.0000 197 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:48 1,467.0000 289 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:49 1,467.0000 363 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:49 1,467.0000 228 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:54 1,467.0000 278 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:54 1,467.0000 646 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:56 1,467.0000 11 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:21:56 1,467.0000 150 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:26:28 1,469.0000 960 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:26:28 1,469.0000 13,874 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:26:28 1,469.0000 982 LSE ------------ --------- -------------- --------- --------- 16/06/2017 16:26:28 1,469.0000 438 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
POSOKFDPKBKBOAD
(END) Dow Jones Newswires
June 19, 2017 02:15 ET (06:15 GMT)
1 Year Sse Chart |
1 Month Sse Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
