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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -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 : 9464I
SSE PLC
23 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 22 June 2017 it purchased for cancellation a total of 456,036 Ordinary Shares of nominal value GBP0.50 each in the capital of the Company.
Average Price Per 1,490.60 pence Share ----------------------- --------------- Lowest Price Per Share 1,470.00 pence ----------------------- --------------- Highest Price Per Share 1,500.00 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
------------ --------- -------------- --------- ---------
22/06/2017 08:33:11 1,481.0000 92 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:34:09 1,481.0000 576 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:34:09 1,480.0000 527 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:34:09 1,480.0000 392 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:34:09 1,480.0000 482 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:34:58 1,479.0000 723 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:36:04 1,478.0000 602 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:36:04 1,478.0000 670 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:37:23 1,477.0000 451 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:37:23 1,477.0000 416 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:37:23 1,477.0000 711 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:39:37 1,477.0000 1,399 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:39:37 1,477.0000 397 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:39:37 1,477.0000 386 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,480.0000 2,842 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,480.0000 642 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,480.0000 103 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,480.0000 1,258 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,480.0000 440 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,479.0000 103 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,479.0000 849 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,479.0000 151 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:10 1,479.0000 337 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:38 1,478.0000 511 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:45:38 1,478.0000 79 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:48:11 1,478.0000 852 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:48:11 1,478.0000 680 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:55:17 1,483.0000 7,363 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:55:17 1,483.0000 1,220 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:57:33 1,482.0000 1,376 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:57:33 1,482.0000 1,080 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:57:44 1,481.0000 552 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:57:44 1,481.0000 532 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:57:44 1,481.0000 545 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:58:46 1,480.0000 577 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:58:46 1,480.0000 245 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:59:02 1,480.0000 392 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:59:02 1,480.0000 492 LSE
------------ --------- -------------- --------- ---------
22/06/2017 08:59:02 1,480.0000 523 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:04:57 1,480.0000 590 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:04:57 1,480.0000 158 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:04:57 1,480.0000 2,142 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:04:57 1,480.0000 280 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:04:57 1,480.0000 412 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:04:59 1,480.0000 541 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:05:02 1,480.0000 306 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:05:32 1,479.0000 212 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:06:43 1,479.0000 210 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 188 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 403 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 592 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 1,009 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 464 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 557 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 766 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:07:17 1,479.0000 375 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:10:38 1,481.0000 422 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:10:38 1,481.0000 876 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:10:38 1,481.0000 1,392 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:10:38 1,481.0000 629 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:10:38 1,481.0000 740 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 551 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 181 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 500 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 30 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 193 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 530 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:12:21 1,480.0000 66 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:16:23 1,481.0000 445 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:16:23 1,481.0000 375 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:21:37 1,481.0000 19 LSE
------------ --------- -------------- --------- ---------
22/06/2017 09:21:37 1,481.0000 417 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:21:37 1,481.0000 3 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:21:37 1,481.0000 388 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:21:38 1,481.0000 1,074 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 333 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 43 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 603 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 640 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 379 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 413 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 318 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:24:23 1,480.0000 262 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:28:26 1,479.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:28:26 1,479.0000 441 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:28:26 1,479.0000 733 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:28:26 1,479.0000 542 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:28:26 1,479.0000 60 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 20 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 355 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 386 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 535 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 164 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 741 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 375 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 23 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 304 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 1,903 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 16 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 484 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 257 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 193 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:31:34 1,480.0000 530 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:32:31 1,479.0000 598 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:32:31 1,479.0000 80 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:32:31 1,479.0000 379 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:32:31 1,479.0000 579 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:34:13 1,480.0000 893 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:34:13 1,480.0000 156 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:34:13 1,480.0000 486 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:34:13 1,480.0000 254 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:34:13 1,480.0000 537 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:39:04 1,479.0000 879 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:39:04 1,479.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:39:04 1,479.0000 314 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:39:04 1,479.0000 450 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:39:04 1,479.0000 423 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:39:04 1,479.0000 590 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:42:58 1,480.0000 431 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:44:47 1,479.0000 606 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:44:47 1,479.0000 804 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:44:47 1,479.0000 739 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:44:47 1,479.0000 58 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:44:47 1,479.0000 477 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 878 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 51 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 269 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 114 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 437 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 396 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 313 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:48:12 1,478.0000 371 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:49:38 1,477.0000 385 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:49:38 1,477.0000 156 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:49:38 1,477.0000 585 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:49:52 1,476.0000 579 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:49:52 1,476.0000 1,024 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:51:00 1,475.0000 705 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:51:00 1,475.0000 115 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:53:12 1,475.0000 291 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:53:12 1,475.0000 597 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:54:25 1,475.0000 60 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:55:09 1,475.0000 60 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:55:25 1,474.0000 378 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:55:25 1,474.0000 432 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:55:25 1,474.0000 22 LSE ------------ --------- -------------- --------- --------- 22/06/2017 09:57:11 1,473.0000 638 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 1,030 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 374 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 512 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 77 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 142 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 322 LSE
------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 137 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:00:34 1,472.0000 242 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 399 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 274 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 111 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 107 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 483 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 136 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:04 1,471.0000 526 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:47 1,470.0000 870 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:01:47 1,470.0000 382 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 664 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 733 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 1,515 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 489 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 200 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 464 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 733 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 2,036 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 362 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 664 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 273 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:12:21 1,474.0000 862 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 122 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 336 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 771 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 122 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 771 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 771 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:16:18 1,474.0000 70 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:17:06 1,473.0000 592 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:18:37 1,473.0000 274 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:18:37 1,473.0000 318 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:18:38 1,473.0000 730 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:18:38 1,473.0000 2,643 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,472.0000 726 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,472.0000 36 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,472.0000 443 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,472.0000 861 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,472.0000 762 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,471.0000 376 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,471.0000 875 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,471.0000 21 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:25:57 1,471.0000 179 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:30:09 1,470.0000 344 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:30:09 1,470.0000 55 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:30:09 1,470.0000 381 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:30:09 1,470.0000 63 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 454 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 109 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 609 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 638 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 426 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:40:37 1,471.0000 266 LSE ------------ --------- -------------- --------- --------- 22/06/2017 10:52:11 1,474.0000 418 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:01:41 1,474.0000 543 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:01:41 1,474.0000 200 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:01:41 1,474.0000 225 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:03:34 1,474.0000 447 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:03:34 1,474.0000 112 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:03:34 1,474.0000 145 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:03:37 1,474.0000 371 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:03:37 1,474.0000 148 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:08:01 1,474.0000 383 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:08:01 1,474.0000 82 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:08:37 1,474.0000 640 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:08:37 1,474.0000 391 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:08:45 1,474.0000 6 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 242 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 321 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 762 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 547 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 375 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 304 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 201 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 600 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 422 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 762 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:11:04 1,473.0000 74 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:29:52 1,474.0000 617 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:29:52 1,474.0000 582 LSE ------------ --------- -------------- --------- ---------
22/06/2017 11:29:52 1,474.0000 629 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:29:52 1,474.0000 629 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:29:52 1,474.0000 200 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:29:52 1,474.0000 184 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:29:52 1,474.0000 238 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:41:35 1,475.0000 1,095 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:41:35 1,475.0000 715 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:41:35 1,475.0000 715 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:41:35 1,475.0000 2,696 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 535 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 639 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 53 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 73 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 523 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 389 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 611 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 230 LSE ------------ --------- -------------- --------- --------- 22/06/2017 11:56:13 1,476.0000 649 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 1,530 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 384 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 451 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 281 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 883 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 620 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 100 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 12 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 488 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:10:54 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 2,767 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 881 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 248 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 48 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 436 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 1,645 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 528 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 204 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 232 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 520 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 212 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 3,525 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 232 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 2,199 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 732 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 209 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 523 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:01 1,484.0000 209 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:11 1,484.0000 56 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:11:23 1,484.0000 1,006 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 7,052 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 1,549 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 3,053 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 189 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 3,810 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 189 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:36 1,487.0000 1,778 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:40 1,486.0000 529 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:40 1,486.0000 776 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:40 1,486.0000 247 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:14:40 1,486.0000 70 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:19:28 1,490.0000 11,688 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:19:28 1,490.0000 1,227 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:19:28 1,490.0000 1,291 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 164 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 740 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 1,052 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 88 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 652 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 686 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 740 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 740 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 57 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 740 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:06 1,489.0000 399 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:20:38 1,488.0000 216 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:53:26 1,490.0000 2,295 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:53:26 1,490.0000 514 LSE
------------ --------- -------------- --------- --------- 22/06/2017 12:53:26 1,490.0000 653 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:53:26 1,490.0000 704 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:53:26 1,490.0000 949 LSE ------------ --------- -------------- --------- --------- 22/06/2017 12:53:26 1,490.0000 389 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:09:14 1,491.0000 633 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:09:14 1,491.0000 60 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:09:14 1,491.0000 464 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:09:14 1,491.0000 197 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 130 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 302 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 305 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 374 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 104 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 3 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 302 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 301 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 306 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 199 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 147 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 53 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 407 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 399 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 607 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:26:04 1,497.0000 1,096 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 1,377 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 788 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 589 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 1,974 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 1,377 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 203 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 1,377 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 433 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 934 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 391 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 52 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 152 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 61 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 315 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 195 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 225 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 642 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:30:42 1,499.0000 879 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:31:49 1,498.0000 6,278 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:31:49 1,498.0000 1,052 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:32:04 1,497.0000 65 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:32:04 1,497.0000 634 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:32:04 1,497.0000 701 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:32:04 1,497.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:32:04 1,497.0000 78 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 938 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 138 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 91 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 555 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 436 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 622 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 91 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 1,018 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 602 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 378 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 622 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 98 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 39 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 693 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 288 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 334 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 166 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 166 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 693 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 725 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 527 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 95 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:40:21 1,499.0000 263 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:41:39 1,498.0000 246 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:21 1,498.0000 468 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:21 1,498.0000 618 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:32 1,498.0000 714 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:32 1,498.0000 225 LSE ------------ --------- -------------- --------- ---------
22/06/2017 13:42:42 1,498.0000 393 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:42 1,498.0000 520 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:42 1,498.0000 98 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:42:42 1,498.0000 175 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:44:46 1,498.0000 873 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:44:46 1,498.0000 649 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:44:46 1,498.0000 622 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:44:46 1,498.0000 2,346 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:46:24 1,497.0000 612 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:46:24 1,497.0000 939 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:46:24 1,497.0000 612 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:46:24 1,497.0000 2,484 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:51:06 1,500.0000 630 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:51:06 1,500.0000 2,487 LSE ------------ --------- -------------- --------- --------- 22/06/2017 13:56:23 1,499.0000 332 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:03:48 1,499.0000 343 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:03:54 1,499.0000 10 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:12 1,499.0000 377 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 786 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 539 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 1,063 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 343 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 634 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 385 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 146 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 466 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 613 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 78 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 677 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 829 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 604 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 30 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 615 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 150 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 677 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 609 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 2,980 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 677 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 491 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 31 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 769 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 268 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 15 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 662 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 177 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 216 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 216 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 245 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:09:21 1,499.0000 6 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:31:05 1,500.0000 801 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:32:08 1,500.0000 17,448 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:32:08 1,500.0000 631 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:32:08 1,500.0000 2,161 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:32:19 1,499.0000 1,009 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 582 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 4,698 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 659 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 758 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 393 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 365 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:33:51 1,499.0000 321 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 523 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 274 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 3 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 688 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 412 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 172 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 737 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 411 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 448 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 541 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:35:06 1,498.0000 117 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:36:01 1,497.0000 355 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:36:01 1,497.0000 343 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:36:04 1,497.0000 489 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:48:14 1,499.0000 9 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:48:14 1,499.0000 602 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:48:14 1,499.0000 4,210 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:48:14 1,499.0000 5,019 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:58:56 1,500.0000 727 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:58:56 1,500.0000 269 LSE
------------ --------- -------------- --------- --------- 22/06/2017 14:58:56 1,500.0000 24 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:00 1,500.0000 703 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:00 1,500.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:00 1,500.0000 727 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:00 1,500.0000 4,944 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:00 1,500.0000 216 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:03 1,500.0000 511 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:15 1,500.0000 440 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:15 1,500.0000 287 LSE ------------ --------- -------------- --------- --------- 22/06/2017 14:59:15 1,500.0000 370 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:51 1,499.0000 954 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:54 1,499.0000 303 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 1,068 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 1,273 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 698 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 827 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 757 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 844 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 224 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 698 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 614 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 510 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 256 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 394 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 48 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 38 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:00:56 1,499.0000 367 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:12:10 1,500.0000 456 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:12:10 1,500.0000 595 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:45 1,499.0000 30 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:45 1,499.0000 41 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:45 1,499.0000 710 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 406 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 652 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 494 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 515 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 710 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 198 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:19:49 1,499.0000 345 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:23:02 1,498.0000 182 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:24:52 1,498.0000 277 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:25:59 1,498.0000 211 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:25:59 1,498.0000 3,394 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:26:45 1,497.0000 868 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:26:45 1,497.0000 735 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:26:45 1,497.0000 837 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:26:45 1,497.0000 903 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:27:51 1,497.0000 526 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:32:57 1,497.0000 1,038 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:33:11 1,497.0000 187 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:33:12 1,497.0000 331 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:33:12 1,497.0000 419 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:34:25 1,497.0000 2,129 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:34:25 1,497.0000 51 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:44 1,496.0000 768 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:44 1,496.0000 120 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 656 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 305 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 428 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 778 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 768 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 1,072 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:35:58 1,496.0000 221 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 760 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 760 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 1,389 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 29 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 694 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 665 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 418 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 342 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 158 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 226 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 274 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 319 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 760 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 120 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 255 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 167 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 505 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 599 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 134 LSE ------------ --------- -------------- --------- ---------
22/06/2017 15:58:13 1,500.0000 760 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 526 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 440 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 200 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 34 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 321 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 371 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 342 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:13 1,500.0000 47 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:14 1,500.0000 4,666 LSE ------------ --------- -------------- --------- --------- 22/06/2017 15:58:14 1,500.0000 760 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:01:17 1,499.0000 721 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:01:17 1,499.0000 633 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:03:01 1,499.0000 140 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:05:43 1,500.0000 6,355 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:05:43 1,500.0000 2,033 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:05:43 1,500.0000 2,933 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:05:43 1,500.0000 3,000 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:05:43 1,500.0000 570 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 388 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 550 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 539 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 704 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 704 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 721 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 737 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 721 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 71 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 300 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 1,404 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 737 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 192 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 308 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 413 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 87 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 200 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 537 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 167 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 200 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 42 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 450 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 88 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 1,337 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 737 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:07:37 1,499.0000 50 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 741 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 917 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 708 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 436 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 170 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 400 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 171 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 229 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:15:12 1,498.0000 106 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:16:22 1,497.0000 605 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:16:22 1,497.0000 605 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:16:22 1,497.0000 1,201 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:16:22 1,497.0000 1,285 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:16:22 1,497.0000 605 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:16:22 1,497.0000 1,076 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:17:39 1,496.0000 641 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 102 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 13 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 506 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 5,413 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 621 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 621 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 1,154 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 621 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 2,379 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 621 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 3,597 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 621 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 3,477 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,499.0000 89 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 413 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 682 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 663 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 840 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 682 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 111 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 663 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 200 LSE
------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 482 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 2,327 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 18 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:24:18 1,498.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:00 1,499.0000 2,857 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 478 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 603 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 394 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 663 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 461 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 196 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 500 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 124 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 39 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 6 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 533 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 6 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 6 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 4 LSE ------------ --------- -------------- --------- --------- 22/06/2017 16:28:07 1,499.0000 292 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
POSOKBDKABKDQAB
(END) Dow Jones Newswires
June 23, 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
