We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.79% | 1,660.50 | 1,656.50 | 1,658.00 | 1,658.00 | 1,636.00 | 1,652.00 | 2,593,462 | 16:35:14 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Electric Services | 12.49B | -60.6M | -0.0555 | -298.74 | 18.12B |
From Apr 2019 to Apr 2024
TIDMSSE
RNS Number : 1590X
SSE PLC
22 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 21(st) November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 325,000 Ordinary Shares of nominal value GBP0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
Average Price Per 1,345.43 pence Share ----------------------- --------------- Lowest Price Per Share 1,334.00 pence ----------------------- --------------- Highest Price Per Share 1,355.00 pence ----------------------- ---------------
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse (Securities) Europe Limited is set out below:
Hot Features
Premium
Exchange
Price (pence) Date Quantity Stamp venue
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 202 11:04:39 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 207 11:05:11 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 371 11:06:11 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 295 11:06:12 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 86 11:06:20 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 500 11:06:20 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 277 11:06:36 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 13 11:06:53 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 313 11:06:53 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 182 11:06:53 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 201 11:07:04 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 247 11:07:19 LSE
-------------- ----------- --------- --------- ---------
1,336 21/11/2017 154 11:07:19 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 500 11:07:50 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 457 11:07:50 LSE
-------------- ----------- --------- --------- ---------
1,334 21/11/2017 89 11:09:08 LSE
-------------- ----------- --------- --------- ---------
1,334 21/11/2017 323 11:10:04 LSE
-------------- ----------- --------- --------- ---------
1,334 21/11/2017 349 11:10:09 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 407 11:10:53 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 12 11:14:01 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 43 11:14:01 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 64 11:14:01 LSE
-------------- ----------- --------- --------- ---------
1,335 21/11/2017 315 11:14:01 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 470 11:16:18 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 169 11:16:18 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 8 11:16:18 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 250 11:19:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 500 11:19:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 686 11:19:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 250 11:20:43 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 290 11:20:43 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 286 11:20:53 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 244 11:21:25 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 123 11:21:33 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 500 11:21:33 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 250 11:21:33 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 92 11:21:33 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 308 11:24:00 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 214 11:24:39 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 272 11:25:30 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 308 11:27:49 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 352 11:28:01 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 201 11:29:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 310 11:30:00 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 96 11:30:00 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 606 11:30:00 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 322 11:31:16 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 367 11:31:16 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 472 11:37:52 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 184 11:37:52 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 500 11:37:52 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 206 11:43:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 203 11:47:27 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 309 11:47:50 LSE
-------------- ----------- --------- --------- ---------
1,337 21/11/2017 512 11:47:50 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 233 11:49:57 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 878 11:49:57 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 298 11:49:57 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 405 11:51:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 84 11:51:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 276 11:51:04 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 125 11:51:07 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 250 11:51:07 LSE
-------------- ----------- --------- --------- ---------
1,338 21/11/2017 313 11:51:07 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 249 11:52:59 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 500 11:52:59 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 168 11:52:59 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 350 11:52:59 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 219 11:53:53 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 221 11:53:53 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 278 11:53:56 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 271 11:55:07 LSE
-------------- ----------- --------- --------- ---------
1,339 21/11/2017 244 11:56:35 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 29 11:59:20 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 250 11:59:20 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 290 11:59:20 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 277 11:59:20 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 87 11:59:20 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 396 11:59:20 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 140 11:59:27 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 146 11:59:27 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 559 12:02:31 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 500 12:02:31 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 500 12:02:32 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 497 12:02:32 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 421 12:02:50 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 362 12:03:26 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 500 12:03:29 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 500 12:03:29 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 518 12:03:29 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 424 12:03:59 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 94 12:03:59 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 139 12:04:05 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 500 12:04:05 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 272 12:04:09 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 250 12:04:13 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 435 12:04:13 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 203 12:04:13 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 151 12:04:31 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 250 12:05:04 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 58 12:05:04 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 255 12:05:05 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 250 12:05:05 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 43 12:05:05 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 28 12:05:36 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 2,662 12:05:36 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 503 12:05:42 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 946 12:05:44 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 500 12:05:44 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 246 12:05:44 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 465 12:06:26 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 465 12:07:04 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 175 12:07:04 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 302 12:07:15 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 12:07:30 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 185 12:07:30 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 91 12:07:35 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 198 12:07:35 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 200 12:12:07 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 112 12:12:07 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 353 12:12:28 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 12:12:28 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 235 12:12:28 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 382 12:13:44 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 318 12:15:06 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 289 12:15:06 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 211 12:15:06 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 136 12:15:06 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 317 12:15:09 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 298 12:15:31 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 16 12:16:39 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 315 12:16:40 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 240 12:17:35 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 236 12:17:35 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 318 12:18:04 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 93 12:18:04 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 8 12:18:04 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 437 12:18:04 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 442 12:19:56 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 214 12:19:56 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 200 12:20:04 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 250 12:20:54 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 86 12:20:54 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 130 12:20:54 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 439 12:22:58 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 200 12:22:58 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 147 12:25:54 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 500 12:25:54 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 250 12:25:54 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 545 12:25:54 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 89 12:29:07 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 127 12:29:07 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 500 12:29:07 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 268 12:32:00 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 173 12:32:44 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 37 12:32:44 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 8 12:39:05 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 1,962 12:39:05 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 1,372 12:39:05 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 229 12:39:05 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 708 12:39:05 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 309 12:40:28 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 879 12:40:29 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 12:40:29 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 284 12:40:55 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 112 12:48:40 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 911 12:48:40 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 13 12:48:40 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 444 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 19 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 404 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 305 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 538 12:50:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 491 12:50:17 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 174 12:51:18 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 480 12:51:18 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 8 12:51:32 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 223 12:53:04 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 305 12:53:04 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 33 12:53:04 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 410 12:53:04 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 210 12:55:21 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 409 12:55:55 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 33 12:55:55 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 227 12:58:30 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 1,127 12:58:30 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 146 12:59:01 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 281 12:59:01 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 201 12:59:01 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 510 12:59:01 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 127 12:59:01 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 457 12:59:01 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 17 12:59:02 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 181 12:59:02 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 212 12:59:02 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 500 12:59:03 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 179 13:01:24 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 13:01:24 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 648 13:01:24 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 254 13:05:25 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 479 13:07:52 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 482 13:07:52 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 310 13:07:52 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 168 13:07:52 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 13:07:52 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 282 13:07:52 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 218 13:07:53 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 740 13:07:53 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 13:07:53 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 639 13:07:53 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 481 13:07:53 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 205 13:10:22 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 427 13:10:22 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 335 13:24:22 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 106 13:24:22 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 117 13:24:22 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 161 13:24:22 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 279 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 310 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 300 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 250 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 25 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 725 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 383 13:25:03 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 112 13:26:19 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 250 13:26:19 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 180 13:26:19 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 243 13:27:42 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 185 13:27:42 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 264 13:27:42 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 233 13:29:39 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 13:29:39 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 28 13:29:39 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 291 13:29:39 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 31 13:30:03 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 494 13:30:03 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 256 13:30:03 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 287 13:30:03 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 595 13:30:03 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 365 13:30:03 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 950 13:39:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 250 13:39:14 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 85 13:39:14 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 796 13:39:14 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 374 13:39:14 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 151 13:39:14 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 194 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 247 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 3 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 100 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 186 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 74 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 14 13:44:17 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 1,065 13:45:59 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 109 13:45:59 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 848 13:46:01 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 321 13:49:50 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 250 13:49:50 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 13:49:50 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 234 13:49:50 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 479 13:50:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 250 13:50:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 13:50:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 740 13:50:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 128 13:50:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 308 13:50:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 463 13:56:16 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 844 13:56:16 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 64 13:56:16 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 13:56:16 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 466 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 250 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 243 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 179 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 350 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 441 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 231 13:58:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 269 13:58:24 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 142 13:58:24 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 265 13:59:49 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 449 14:02:30 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 14:02:30 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 14:02:30 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 552 14:02:30 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 288 14:02:30 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 262 14:04:09 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 432 14:05:45 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 59 14:05:45 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 464 14:05:45 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 368 14:05:45 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 270 14:06:37 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 327 14:06:38 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 8 14:07:52 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 126 14:08:53 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 286 14:08:53 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 76 14:10:51 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 89 14:10:51 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 149 14:10:51 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 221 14:10:51 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 14:12:00 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 142 14:12:00 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 279 14:12:00 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 88 14:14:14 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 175 14:14:14 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 238 14:14:59 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 115 14:14:59 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 202 14:21:27 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 84 14:21:27 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 31 14:21:27 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 183 14:21:27 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 882 14:21:27 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 488 14:23:17 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 14:23:17 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 157 14:23:17 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 740 14:23:17 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 217 14:23:17 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 14:23:20 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 801 14:23:21 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 2,233 14:23:21 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 1,164 14:23:21 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 500 14:23:21 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 500 14:23:21 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 500 14:23:23 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 500 14:23:23 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 1,044 14:23:23 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 500 14:23:24 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 420 14:23:24 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 500 14:23:24 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 447 14:23:24 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 210 14:23:27 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 230 14:24:02 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 425 14:24:02 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 14:24:05 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 60 14:25:14 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 354 14:25:14 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:27:53 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 159 14:27:53 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 105 14:30:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 221 14:30:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 71 14:30:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:30:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:30:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 284 14:30:06 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 258 14:30:12 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 229 14:30:12 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:30:13 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 382 14:30:13 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 14:30:23 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 154 14:30:23 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 456 14:30:34 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 433 14:30:34 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 14:31:18 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 674 14:31:18 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 242 14:31:18 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 232 14:31:32 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 221 14:33:52 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 476 14:34:00 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 465 14:34:00 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 400 14:34:00 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 388 14:34:01 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 8 14:34:20 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 393 14:37:10 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 204 14:37:10 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 313 14:40:00 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 358 14:41:40 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:41:40 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:41:40 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 14:41:40 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 752 14:41:40 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 363 14:43:04 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 174 14:43:04 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 90 14:43:04 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 138 14:43:04 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 629 14:43:05 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 161 14:45:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 127 14:45:16 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 258 14:45:34 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 290 14:49:47 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 14:49:47 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 168 14:49:47 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 390 14:49:47 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 177 14:51:04 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 890 14:51:04 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 14:51:04 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 225 14:51:04 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 525 14:53:07 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 14:53:07 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 14:53:07 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 392 14:53:07 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 265 14:53:07 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 267 14:57:33 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 1,020 14:57:33 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 398 14:57:33 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 15:02:56 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 487 15:02:56 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 740 15:02:56 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 65 15:02:56 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 110 15:02:56 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 15:02:58 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 500 15:02:58 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 200 15:02:58 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 293 15:02:59 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 193 15:03:17 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 408 15:03:17 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 15:03:55 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 104 15:03:55 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 117 15:03:56 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 15:03:56 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 59 15:03:59 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 234 15:03:59 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 332 15:07:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 378 15:07:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 234 15:07:27 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 401 15:07:27 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 499 15:08:24 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 361 15:08:24 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 81 15:08:24 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 85 15:08:24 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 400 15:08:24 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 169 15:08:24 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 125 15:08:49 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 161 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 160 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 678 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 115 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 19 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 1,263 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 1,296 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 579 15:09:29 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 225 15:13:32 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 15:13:32 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 65 15:13:32 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 208 15:13:32 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 305 15:13:54 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 15:13:54 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 15:13:55 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 507 15:13:55 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 322 15:13:55 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 459 15:14:07 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 293 15:16:03 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 175 15:16:03 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 15:16:03 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 280 15:16:03 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 329 15:17:18 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 50 15:18:09 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 15:18:09 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 15:18:09 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 117 15:24:16 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 205 15:24:16 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 100 15:24:16 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 13 15:24:16 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 205 15:24:16 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 23 15:25:21 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:25:59 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 138 15:25:59 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 580 15:25:59 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:25:59 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:25:59 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 479 15:25:59 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:26:00 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:26:00 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 700 15:26:01 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:26:01 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 100 15:26:02 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:26:02 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 200 15:27:21 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 500 15:27:22 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 500 15:27:22 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 565 15:27:22 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 500 15:27:27 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 403 15:27:30 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 565 15:27:41 LSE
-------------- ----------- --------- --------- ---------
1,355 21/11/2017 447 15:27:41 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 572 15:29:02 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:29:02 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 80 15:29:02 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 500 15:30:42 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 295 15:30:42 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 240 15:30:43 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 135 15:37:52 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 144 15:37:52 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 201 15:37:52 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 229 15:37:52 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 516 15:37:52 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 330 15:37:52 LSE
-------------- ----------- --------- --------- ---------
1,354 21/11/2017 230 15:40:06 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 469 15:40:27 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 500 15:40:27 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 500 15:40:27 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 164 15:40:27 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 48 15:40:27 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 561 15:40:27 LSE
-------------- ----------- --------- --------- ---------
1,353 21/11/2017 354 15:40:45 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 500 15:43:58 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 170 15:43:58 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 57 15:48:33 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 71 15:50:17 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 401 15:50:17 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 190 15:50:17 LSE
-------------- ----------- --------- --------- ---------
1,352 21/11/2017 393 15:50:17 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 346 15:51:42 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 99 15:51:42 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 517 15:52:06 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 532 15:52:06 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 648 15:52:08 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 500 15:52:08 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 34 15:52:08 LSE
-------------- ----------- --------- --------- ---------
1,351 21/11/2017 804 15:52:08 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 323 15:52:56 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 283 15:52:56 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 123 15:52:56 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 15:52:57 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 500 15:52:57 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 30 15:52:57 LSE
-------------- ----------- --------- --------- ---------
1,350 21/11/2017 403 15:52:57 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 548 15:58:27 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 1,854 15:58:27 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 515 15:59:11 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 555 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 500 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 740 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 31 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 100 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,349 21/11/2017 2 15:59:16 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 360 15:59:54 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 240 15:59:54 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 166 15:59:54 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 116 15:59:54 LSE
-------------- ----------- --------- --------- ---------
1,348 21/11/2017 204 15:59:54 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 521 16:00:55 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 596 16:02:58 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 1,096 16:02:58 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 500 16:02:58 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 142 16:02:58 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 251 16:02:58 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 348 16:02:58 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 360 16:03:40 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 51 16:03:40 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 302 16:03:41 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 500 16:03:59 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 18 16:03:59 LSE
-------------- ----------- --------- --------- ---------
1,347 21/11/2017 330 16:04:29 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 580 16:05:06 LSE
-------------- ----------- --------- --------- ---------
1,346 21/11/2017 507 16:05:48 LSE
-------------- ----------- --------- --------- ---------
1,345 21/11/2017 649 16:06:07 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 149 16:06:48 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 577 16:06:58 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 1,995 16:06:58 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 349 16:06:58 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 380 16:06:58 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 1,614 16:07:04 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 307 16:07:04 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 607 16:09:22 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 65 16:09:47 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 525 16:09:58 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 500 16:09:58 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 108 16:09:58 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 262 16:09:58 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 248 16:10:30 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 144 16:10:52 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 161 16:11:44 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 391 16:11:44 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 217 16:12:44 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 283 16:12:44 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 294 16:13:14 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 272 16:14:20 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 539 16:14:57 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 103 16:15:59 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 155 16:15:59 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 338 16:16:27 LSE
-------------- ----------- --------- --------- ---------
1,341 21/11/2017 528 16:17:16 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 500 16:20:03 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 25 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 500 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 660 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 500 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 191 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 645 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 49 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 597 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 114 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 420 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 613 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 420 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 164 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 99 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 164 16:20:47 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 86 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 420 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 420 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 500 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 965 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 68 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 104 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 7 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 133 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 154 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 454 16:21:12 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 916 16:23:03 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 243 16:24:09 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 258 16:25:06 LSE
-------------- ----------- --------- --------- ---------
1,344 21/11/2017 234 16:25:20 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 572 16:26:05 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 2,260 16:26:05 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 245 16:27:24 LSE
-------------- ----------- --------- --------- ---------
1,343 21/11/2017 238 16:28:25 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 2,243 16:35:24 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 511 16:35:24 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 2,252 16:35:24 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 438 16:35:24 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 18,308 16:35:24 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 13,350 16:35:24 LSE
-------------- ----------- --------- --------- ---------
1,342 21/11/2017 70,670 16:35:24 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
POSOKDDNOBDDFDB
(END) Dow Jones Newswires
November 22, 2017 02:15 ET (07:15 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
