We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.12% | 1,667.00 | 1,667.00 | 1,668.00 | 1,683.00 | 1,658.00 | 1,683.00 | 3,258,544 | 16:29:59 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electric Services | 12.49B | -60.6M | -0.0555 | -300.36 | 18.22B |
From Apr 2019 to Apr 2024
TIDMSSE
RNS Number : 5269I
SSE PLC
20 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 June 2017 it purchased for cancellation a total of 484,858 Ordinary Shares of nominal value GBP0.50 each in the capital of the Company.
Hot Features
Premium
Average Price Per 1,471.79 pence
Share
----------------------- ---------------
Lowest Price Per Share 1,466.00 pence
----------------------- ---------------
Highest Price Per
Share 1,477.00 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:
Date Time Price Quantity Exchange
(pence) bought venue
----------- -------- ---------- -------- ----------
19/06/2017 08:26:50 1,475.0000 1,545 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:26:50 1,475.0000 348 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:26:50 1,475.0000 105 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:26:51 1,474.0000 651 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:13 1,474.0000 351 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:13 1,474.0000 500 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:13 1,474.0000 220 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:13 1,474.0000 1,000 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:13 1,474.0000 435 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:15 1,473.0000 818 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:15 1,473.0000 714 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:15 1,473.0000 1,577 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:19 1,472.0000 675 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:19 1,472.0000 755 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:19 1,472.0000 755 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:19 1,472.0000 479 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:28:40 1,471.0000 351 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:29:21 1,470.0000 600 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:29:21 1,470.0000 353 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:29:21 1,470.0000 385 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:32:58 1,471.0000 2,676 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:32:58 1,471.0000 528 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,472.0000 899 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,473.0000 1,102 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,473.0000 3,266 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,473.0000 543 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,472.0000 337 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,472.0000 366 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,472.0000 808 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,472.0000 808 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:37:59 1,472.0000 666 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:04 1,471.0000 627 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:04 1,471.0000 251 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:04 1,471.0000 1,688 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:04 1,471.0000 668 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:04 1,471.0000 250 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 763 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 595 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 1,442 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 1,124 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 750 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 268 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:38:21 1,470.0000 495 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:39:05 1,470.0000 778 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:39:05 1,470.0000 202 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:42:19 1,471.0000 3,539 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:42:19 1,471.0000 639 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:42:19 1,471.0000 1,301 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:42:19 1,471.0000 350 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:42:20 1,471.0000 1,314 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 1,459 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 450 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 785 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 392 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 652 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 635 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 596 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 701 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:02 1,470.0000 1,192 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:27 1,469.0000 398 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:27 1,469.0000 355 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:27 1,469.0000 460 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:27 1,469.0000 868 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:28 1,468.0000 741 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:28 1,468.0000 351 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:28 1,468.0000 600 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:44:28 1,468.0000 649 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:50:17 1,470.0000 896 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:50:17 1,470.0000 1,476 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:50:17 1,470.0000 179 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:50:17 1,470.0000 183 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 8 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 146 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 2,066 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 663 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 319 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 310 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 418 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 67 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 399 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 31 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 232 LSE
----------- -------- ---------- -------- --------
19/06/2017 08:53:43 1,470.0000 2,771 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:53:44 1,470.0000 483 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:53:45 1,470.0000 498 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:53:45 1,470.0000 908 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 1,146 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 112 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 1,821 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 351 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 997 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 568 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:54:21 1,470.0000 367 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:09 1,470.0000 1,488 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:09 1,470.0000 611 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:09 1,470.0000 260 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:09 1,470.0000 620 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:11 1,470.0000 398 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:11 1,470.0000 419 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:11 1,470.0000 661 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:11 1,470.0000 1,163 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:11 1,470.0000 580 LSE ----------- -------- ---------- -------- -------- 19/06/2017 08:56:32 1,469.0000 39 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 479 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 1,085 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 159 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 370 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 1,159 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:00:05 1,470.0000 533 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 736 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 386 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 628 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 466 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 352 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 3,293 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:55 1,470.0000 494 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 467 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 451 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 1,081 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 960 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 415 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 398 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 765 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 435 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:10:57 1,469.0000 465 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:14:03 1,468.0000 113 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 472 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 909 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 655 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 800 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 657 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 714 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 857 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 1,148 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 655 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 657 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 524 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:24:29 1,469.0000 286 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:26:27 1,468.0000 39 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:40:58 1,475.0000 5,103 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:40:58 1,475.0000 3,750 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:40:58 1,475.0000 2,836 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 536 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 271 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 627 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 1,160 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 1,390 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 627 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 1,773 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 1,714 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:01 1,474.0000 3,000 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:20 1,474.0000 1,482 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:41:20 1,474.0000 458 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:45:07 1,473.0000 1,266 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:45:07 1,473.0000 24 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:45:07 1,473.0000 336 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:45:07 1,473.0000 650 LSE ----------- -------- ---------- -------- -------- 19/06/2017 09:55:28 1,476.0000 529 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:02:01 1,476.0000 248 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:19 1,477.0000 774 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:19 1,477.0000 7,167 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:19 1,477.0000 896 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 777 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 642 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 748 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 29 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 2,557 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 777 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:03:20 1,476.0000 313 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:51 1,477.0000 3,922 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:51 1,477.0000 704 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:51 1,477.0000 578 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:51 1,477.0000 665 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 716 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 60 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 392 LSE ----------- -------- ---------- -------- --------
19/06/2017 10:25:52 1,476.0000 453 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 545 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 2 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 776 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:25:52 1,476.0000 1,905 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 770 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 373 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 743 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 725 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 473 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 743 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:26:01 1,475.0000 249 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:27:14 1,474.0000 660 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:27:14 1,474.0000 395 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:27:14 1,474.0000 353 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,475.0000 1,022 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,475.0000 536 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 329 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 208 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 660 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 524 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 660 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 33 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 215 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 549 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 352 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:23 1,474.0000 729 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:24 1,473.0000 691 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:24 1,473.0000 606 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:24 1,473.0000 1,480 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:24 1,473.0000 606 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:37:24 1,473.0000 1,123 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,470.0000 464 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,470.0000 369 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,471.0000 753 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,471.0000 707 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,471.0000 356 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,471.0000 577 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,471.0000 883 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,471.0000 3,133 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:51 1,472.0000 800 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:46:54 1,466.0000 722 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 1,175 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 751 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 722 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 157 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 662 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 432 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 61 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 182 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:47:16 1,466.0000 673 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 1,406 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 2,179 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 409 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 1,094 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 483 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 154 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 637 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 2,184 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 637 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 302 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 2,321 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 335 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 2,290 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 637 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 3,113 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 637 LSE ----------- -------- ---------- -------- -------- 19/06/2017 10:54:05 1,469.0000 6,423 LSE ----------- -------- ---------- -------- -------- 19/06/2017 11:05:09 1,470.0000 5,336 LSE ----------- -------- ---------- -------- -------- 19/06/2017 11:05:09 1,470.0000 3,000 LSE ----------- -------- ---------- -------- -------- 19/06/2017 11:05:09 1,470.0000 4,514 LSE ----------- -------- ---------- -------- -------- 19/06/2017 11:05:09 1,470.0000 1,750 LSE ----------- -------- ---------- -------- -------- 19/06/2017 11:05:09 1,470.0000 3,603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 48 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 555 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 5,279 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 5,915 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 4,397 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 3,252 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 2,691 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 603 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 456 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:49 1,473.0000 1,094 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:50 1,472.0000 626 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:50 1,472.0000 300 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:50 1,472.0000 326 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:50 1,472.0000 308 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:50 1,472.0000 326 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:02:50 1,472.0000 300 LSE ----------- -------- ---------- -------- --------
19/06/2017 12:29:41 1,472.0000 626 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 85 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 373 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 495 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 286 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 460 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 704 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 1,165 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 4,526 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 272 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 296 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 678 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 700 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 720 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 773 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 940 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 700 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 3,953 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 913 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,473.0000 300 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 626 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,472.0000 2,811 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 392 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 393 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 778 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 182 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 639 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 618 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 353 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 353 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 366 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 470 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 375 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 362 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 778 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:29:41 1,471.0000 611 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:43:45 1,473.0000 778 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:43:45 1,473.0000 778 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:43:45 1,473.0000 1,601 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:44:06 1,473.0000 3,714 LSE ----------- -------- ---------- -------- -------- 19/06/2017 12:44:06 1,473.0000 557 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 395 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 497 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 908 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 399 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 455 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 336 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:00:03 1,473.0000 372 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:47 1,472.0000 417 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:47 1,472.0000 593 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:47 1,472.0000 14 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:47 1,472.0000 166 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:47 1,472.0000 264 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:47 1,472.0000 189 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:53 1,472.0000 357 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:53 1,472.0000 773 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:06:53 1,472.0000 427 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:10:53 1,471.0000 497 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 653 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 500 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 153 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 2,061 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 653 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 260 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 653 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:24:42 1,473.0000 2,418 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:27:54 1,472.0000 4,300 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:27:54 1,472.0000 144 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:27:54 1,472.0000 229 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:27:54 1,472.0000 389 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:28:02 1,472.0000 120 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:28:02 1,472.0000 134 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:28:02 1,472.0000 616 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:29:39 1,472.0000 750 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:29:39 1,472.0000 750 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:29:39 1,472.0000 438 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 150 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 567 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 378 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 549 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 507 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 747 LSE ----------- -------- ---------- -------- -------- 19/06/2017 13:30:11 1,471.0000 392 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:14 1,475.0000 4,410 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:14 1,475.0000 728 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:14 1,475.0000 694 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:14 1,475.0000 725 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:28 1,474.0000 638 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:28 1,474.0000 2,050 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:28 1,474.0000 598 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:28 1,474.0000 40 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:02:28 1,474.0000 238 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:03:37 1,473.0000 297 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:03:38 1,473.0000 333 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:03:38 1,473.0000 577 LSE ----------- -------- ---------- -------- --------
19/06/2017 14:03:38 1,473.0000 379 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:03:38 1,473.0000 176 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:03:38 1,473.0000 430 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:03:38 1,473.0000 556 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:05:51 1,472.0000 400 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:05:51 1,472.0000 236 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:05:51 1,472.0000 636 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:05:51 1,472.0000 327 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 374 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 403 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 96 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 480 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 926 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 407 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 303 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:06:00 1,471.0000 643 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 665 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 1,483 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 449 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 389 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 290 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 141 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 665 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 63 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 397 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 705 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 300 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 342 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 665 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 197 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 605 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 12 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:14:39 1,470.0000 37 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 728 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 516 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 461 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 423 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 313 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 171 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 394 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 656 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 763 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 228 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 656 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 763 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 277 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 4,069 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 1,078 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 500 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 620 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 656 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 763 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 349 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 68 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 656 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 31 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 249 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 24 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 763 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 632 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 656 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 96 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 28 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 667 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:20:44 1,469.0000 5,903 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 767 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 407 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 767 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 1,663 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 767 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 2,635 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 767 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 1,002 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 767 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 190 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 767 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,474.0000 6,423 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 43 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 832 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 616 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 715 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 500 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 159 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 341 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 2,141 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 159 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 500 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 546 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 351 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 701 LSE ----------- -------- ---------- -------- --------
19/06/2017 14:49:08 1,473.0000 659 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 500 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 159 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:49:08 1,473.0000 610 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:57:12 1,472.0000 357 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:57:12 1,472.0000 509 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:57:12 1,472.0000 352 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:57:12 1,472.0000 457 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:59:12 1,472.0000 466 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:59:12 1,472.0000 1,422 LSE ----------- -------- ---------- -------- -------- 19/06/2017 14:59:12 1,472.0000 510 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:04:39 1,471.0000 695 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:04:39 1,471.0000 735 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:04:39 1,471.0000 803 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:04:39 1,471.0000 464 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 358 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 356 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 695 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 357 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 735 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 387 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 280 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 8 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 117 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 680 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 680 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 695 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 802 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 50 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 695 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:09:31 1,471.0000 487 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,473.0000 136 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,473.0000 528 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,473.0000 6,589 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,473.0000 1,176 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,473.0000 988 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,473.0000 664 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 619 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 821 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 619 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 661 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 619 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 2,381 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 619 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 181 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 115 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 504 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:30:29 1,472.0000 272 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:38:56 1,471.0000 1,002 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:38:56 1,471.0000 2,979 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:38:56 1,471.0000 638 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:38:56 1,471.0000 671 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:38:56 1,471.0000 54 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:21 1,470.0000 618 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:55 1,470.0000 725 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:55 1,470.0000 725 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:55 1,470.0000 554 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:55 1,470.0000 1,323 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:55 1,470.0000 618 LSE ----------- -------- ---------- -------- -------- 19/06/2017 15:39:55 1,470.0000 499 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 538 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 300 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 537 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 437 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 611 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 639 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 611 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 529 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 757 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 1 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 1,148 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 757 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,472.0000 24 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,473.0000 8,098 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,473.0000 67 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,473.0000 463 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:01:34 1,473.0000 486 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 394 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 758 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 574 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 728 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 758 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 261 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 497 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 1,198 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:05:40 1,471.0000 7 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 672 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 1,322 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 411 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 449 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 696 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 414 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:08:58 1,470.0000 1,099 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 1,584 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 3,434 LSE ----------- -------- ---------- -------- --------
19/06/2017 16:18:47 1,470.0000 460 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 403 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 390 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 1,030 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 439 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 836 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 376 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 684 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 911 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:18:47 1,470.0000 1,713 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 689 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 307 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 200 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 206 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 200 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 406 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 83 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:23:49 1,471.0000 117 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:27:52 1,471.0000 100 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:06 1,471.0000 36 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:18 1,471.0000 100 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:28 1,471.0000 360 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:28 1,471.0000 184 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:50 1,471.0000 505 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:50 1,471.0000 14 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:50 1,471.0000 907 LSE ----------- -------- ---------- -------- -------- 19/06/2017 16:29:50 1,471.0000 990 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
POSOKCDBABKDPAD
(END) Dow Jones Newswires
June 20, 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
