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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -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 : 2549I
SSE PLC
16 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 15 June 2017 it purchased for cancellation a total of 503,010 Ordinary Shares of nominal value GBP0.50 each in the capital of the Company.
Average Price Per 1,471.37 pence Share ----------------------- --------------- Lowest Price Per Share 1,466.00 pence ----------------------- --------------- Highest Price Per Share 1,480.00 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
------------ --------- -------------- --------- ---------
15/06/2017 09:03:14 1,480.0000 587 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:03:14 1,480.0000 351 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:03:14 1,480.0000 578 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:03:57 1,479.0000 811 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:03:57 1,479.0000 729 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:03:57 1,479.0000 372 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:03:57 1,479.0000 380 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:09:23 1,480.0000 648 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:09:23 1,480.0000 2,539 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:09:49 1,479.0000 676 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:09:49 1,479.0000 39 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:09:49 1,479.0000 517 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:09:49 1,479.0000 416 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:10:23 1,478.0000 369 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:10:23 1,478.0000 598 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:13:57 1,480.0000 1,185 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:14:09 1,480.0000 588 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:14:09 1,480.0000 477 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:14:09 1,480.0000 714 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:17:38 1,480.0000 1,479 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:17:38 1,480.0000 585 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:17:38 1,480.0000 644 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:17:38 1,480.0000 388 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:03 1,480.0000 674 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:03 1,480.0000 725 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:03 1,480.0000 725 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:03 1,480.0000 106 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:03 1,480.0000 509 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:03 1,480.0000 312 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:40 1,480.0000 1,940 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:40 1,480.0000 783 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:40 1,480.0000 548 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:40 1,480.0000 401 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:40 1,480.0000 32 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:21:40 1,480.0000 439 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:24:30 1,480.0000 193 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:24:30 1,480.0000 389 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:24:30 1,480.0000 1,508 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:24:30 1,480.0000 569 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:24:30 1,480.0000 920 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:24:30 1,480.0000 254 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:25:01 1,480.0000 398 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:25:51 1,480.0000 1,524 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:25:51 1,480.0000 649 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:25:51 1,480.0000 669 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 169 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 374 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 367 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 430 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 41 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 493 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 503 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 159 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:27:34 1,480.0000 710 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:29:47 1,480.0000 342 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:29:47 1,480.0000 464 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:29:47 1,480.0000 650 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:29:47 1,480.0000 385 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:29:47 1,480.0000 606 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:29:47 1,480.0000 629 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 1,111 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 366 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 579 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 464 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 51 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 143 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 172 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 396 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:34:17 1,480.0000 144 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:35:25 1,480.0000 400 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:35:25 1,480.0000 390 LSE
------------ --------- -------------- --------- ---------
15/06/2017 09:35:25 1,480.0000 456 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:35:25 1,480.0000 324 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:36:36 1,480.0000 598 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:36:36 1,480.0000 356 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:47 1,479.0000 590 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 94 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 365 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 744 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 409 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 653 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 93 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:37:52 1,479.0000 370 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:38:34 1,478.0000 418 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:38:34 1,478.0000 32 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:38:34 1,478.0000 475 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:38:34 1,478.0000 494 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:38:34 1,478.0000 56 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:42:13 1,477.0000 63 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:42:57 1,477.0000 289 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:42:57 1,477.0000 301 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:42:57 1,477.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:45:44 1,477.0000 354 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:45:44 1,477.0000 149 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:45:44 1,477.0000 392 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:45:44 1,477.0000 94 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:45:44 1,477.0000 300 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 214 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 556 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 358 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 392 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 366 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 439 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:51:13 1,476.0000 521 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:54:21 1,475.0000 695 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:54:21 1,475.0000 378 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:54:21 1,475.0000 402 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:56:44 1,475.0000 557 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:56:44 1,475.0000 359 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:57:02 1,475.0000 647 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:57:02 1,475.0000 319 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:58:46 1,474.0000 19 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:58:46 1,474.0000 895 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:58:46 1,474.0000 515 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:58:46 1,474.0000 419 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:58:46 1,474.0000 424 LSE ------------ --------- -------------- --------- --------- 15/06/2017 09:58:46 1,474.0000 587 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:04:47 1,474.0000 226 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:44 1,474.0000 885 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 200 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 430 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 5 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 598 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 480 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 29 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 346 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 654 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:12:49 1,474.0000 365 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:14:58 1,474.0000 492 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:14:58 1,474.0000 644 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:24:33 1,474.0000 404 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:24:33 1,474.0000 484 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:26:27 1,474.0000 244 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:29:18 1,474.0000 592 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:29:19 1,474.0000 84 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:29:19 1,474.0000 1,289 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:23 1,474.0000 694 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:23 1,474.0000 1,276 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:23 1,474.0000 363 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:23 1,474.0000 468 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:31 1,474.0000 352 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:57 1,473.0000 366 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:33:57 1,473.0000 185 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 467 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 381 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 446 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 813 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 363 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 184 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:34:00 1,473.0000 191 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:35:37 1,472.0000 339 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:35:59 1,472.0000 388 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:35:59 1,472.0000 532 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:35:59 1,472.0000 287 LSE
------------ --------- -------------- --------- --------- 15/06/2017 10:35:59 1,472.0000 143 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:35:59 1,472.0000 727 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:35:59 1,472.0000 362 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:36:41 1,472.0000 396 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:36:41 1,472.0000 364 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:36:41 1,472.0000 272 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:43:29 1,471.0000 179 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 586 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 625 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 260 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 110 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 520 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 474 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 145 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 234 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 139 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 570 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 384 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 209 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:44:41 1,471.0000 328 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:46:46 1,470.0000 355 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:46:46 1,470.0000 623 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:46:46 1,470.0000 369 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:46:46 1,470.0000 459 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:46:46 1,470.0000 450 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:48:10 1,469.0000 512 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:48:10 1,469.0000 80 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:48:10 1,469.0000 1,096 LSE ------------ --------- -------------- --------- --------- 15/06/2017 10:50:33 1,468.0000 623 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 741 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 836 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 630 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 1,167 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 411 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 741 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 117 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 397 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 1,665 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 29 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 325 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 276 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 741 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 224 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 250 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 100 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 280 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 517 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 23 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 1,457 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:13:57 1,474.0000 542 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:14:00 1,474.0000 355 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:27:14 1,475.0000 3,977 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 456 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 645 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 351 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 454 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 969 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 865 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 403 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 352 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 645 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:31:18 1,474.0000 337 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:32:48 1,473.0000 1,458 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:32:48 1,473.0000 143 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:32:48 1,473.0000 568 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:32:48 1,473.0000 1,233 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:32:48 1,473.0000 364 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:32:48 1,473.0000 307 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 216 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 34 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 855 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 13 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 354 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 364 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 391 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 490 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 505 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:33:26 1,472.0000 471 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:39:04 1,471.0000 381 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:39:04 1,471.0000 95 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:39:04 1,471.0000 639 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:39:04 1,471.0000 385 LSE ------------ --------- -------------- --------- ---------
15/06/2017 11:39:04 1,471.0000 453 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:39:04 1,471.0000 410 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:42:38 1,471.0000 734 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:42:38 1,471.0000 34 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:45:24 1,471.0000 200 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:45:24 1,471.0000 89 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:45:24 1,471.0000 500 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:45:24 1,471.0000 527 LSE ------------ --------- -------------- --------- --------- 15/06/2017 11:45:24 1,471.0000 250 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 434 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 605 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 2,889 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 605 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 2,395 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 605 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 2,102 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,471.0000 605 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,470.0000 686 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:23 1,470.0000 686 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:27 1,470.0000 648 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:30 1,469.0000 383 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:30 1,469.0000 610 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:30 1,469.0000 1,925 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:30 1,469.0000 560 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 952 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 592 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 859 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 244 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 447 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 442 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:02:39 1,467.0000 249 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 211 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 278 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 372 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 539 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 490 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 130 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 24 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 200 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:03:04 1,466.0000 208 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 667 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 614 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 399 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 346 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 667 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 773 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 614 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 137 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 761 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 12 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:12:48 1,470.0000 200 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 373 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 136 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 933 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 450 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 450 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 2,210 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 1,103 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 823 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 1,306 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 1,003 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 500 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 630 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:19 1,470.0000 1,110 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:33 1,469.0000 616 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:33 1,469.0000 2,407 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:39 1,469.0000 1,302 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:45 1,469.0000 536 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:45 1,469.0000 247 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:46 1,469.0000 152 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:46 1,469.0000 2,053 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:46 1,469.0000 737 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:46 1,469.0000 40 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:13:46 1,469.0000 690 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 197 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 478 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 976 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 938 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 557 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 166 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:15:19 1,468.0000 288 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 367 LSE
------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 156 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 519 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 196 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 160 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 675 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:31 1,467.0000 224 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:16:54 1,466.0000 636 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:17:16 1,466.0000 56 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:17:16 1,466.0000 55 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:17:53 1,466.0000 297 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:17:53 1,466.0000 362 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:17:53 1,466.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 595 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 400 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 609 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 658 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 224 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 609 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 55 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:34:15 1,469.0000 313 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:40:21 1,469.0000 751 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:40:21 1,469.0000 757 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:40:21 1,469.0000 352 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:40:21 1,469.0000 135 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:40:21 1,469.0000 751 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:40:21 1,469.0000 668 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:48:53 1,470.0000 1,219 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:48:53 1,470.0000 525 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:49:30 1,470.0000 554 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:49:30 1,470.0000 437 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:50:16 1,470.0000 1,246 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:50:16 1,470.0000 387 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:50:16 1,470.0000 404 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:53:40 1,469.0000 340 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:54:40 1,469.0000 54 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:54:40 1,469.0000 237 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:05 1,469.0000 230 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:05 1,469.0000 390 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:05 1,469.0000 265 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:24 1,469.0000 154 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:24 1,469.0000 1,082 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:24 1,469.0000 962 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:24 1,469.0000 373 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:55:24 1,469.0000 355 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:10 1,468.0000 391 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:10 1,468.0000 199 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 236 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 353 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 544 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 446 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 389 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 502 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:56:11 1,468.0000 648 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:58:34 1,468.0000 428 LSE ------------ --------- -------------- --------- --------- 15/06/2017 12:58:34 1,468.0000 389 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:02:00 1,469.0000 473 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:02:00 1,469.0000 76 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:02:00 1,469.0000 942 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:02:00 1,469.0000 396 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:08:22 1,469.0000 369 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:08:22 1,469.0000 370 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:08:22 1,469.0000 430 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:11:11 1,470.0000 340 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 644 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 459 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 3,000 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 805 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 1,005 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 717 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 1,332 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 414 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 774 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 381 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 403 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 314 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 186 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 723 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 420 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 606 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 175 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 325 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 363 LSE ------------ --------- -------------- --------- ---------
15/06/2017 13:15:36 1,470.0000 207 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 850 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 500 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 106 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:15:36 1,470.0000 463 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 699 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 426 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 351 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 147 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 1,822 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 403 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 615 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 391 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 407 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 1,089 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 362 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 373 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 1,349 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 666 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 587 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 666 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 1,725 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:29:55 1,470.0000 446 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:30:47 1,470.0000 1,249 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:30:47 1,470.0000 721 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:30:47 1,470.0000 2,888 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:30:47 1,470.0000 90 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:30:47 1,470.0000 607 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 778 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 680 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 386 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 392 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 680 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 241 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 1,711 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 254 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 246 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 434 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 466 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 84 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 450 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:34:41 1,470.0000 126 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 130 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 228 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 382 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 654 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 3,349 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 465 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:40:56 1,470.0000 1,416 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:47:32 1,470.0000 287 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:47:32 1,470.0000 172 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:47:32 1,470.0000 547 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:47:32 1,470.0000 4,600 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:47:32 1,470.0000 1,162 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:49:01 1,470.0000 590 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:49:01 1,470.0000 1,614 LSE ------------ --------- -------------- --------- --------- 15/06/2017 13:49:01 1,470.0000 446 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:04:25 1,471.0000 4,277 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 3,796 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 779 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 355 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 46 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 378 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 833 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 708 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 468 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 378 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 401 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 99 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 71 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 779 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 411 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 779 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:12:03 1,472.0000 314 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 1,212 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 588 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 457 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 693 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 638 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 887 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 825 LSE
------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 790 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 805 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 1,232 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:43 1,471.0000 569 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:47 1,471.0000 693 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:47 1,471.0000 389 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:47 1,471.0000 471 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:23:47 1,471.0000 837 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:25:43 1,470.0000 20 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:25:43 1,470.0000 179 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 354 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 236 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 985 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 635 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 653 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 468 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 236 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 653 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:26:07 1,470.0000 221 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:07 1,469.0000 715 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:07 1,469.0000 149 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:14 1,469.0000 230 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:14 1,469.0000 658 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:14 1,469.0000 381 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:14 1,469.0000 57 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:27:46 1,469.0000 330 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 715 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 894 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 1,146 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 196 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 467 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 311 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 122 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 361 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 560 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:53 1,469.0000 18 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:54 1,469.0000 656 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:30:54 1,469.0000 818 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:12 1,468.0000 417 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:12 1,468.0000 346 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:12 1,468.0000 691 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:12 1,468.0000 392 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:25 1,468.0000 378 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:25 1,468.0000 404 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:25 1,468.0000 691 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:25 1,468.0000 691 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:31:25 1,468.0000 479 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 353 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 75 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 731 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 473 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 1,070 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 498 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 362 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 553 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 568 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:36:07 1,468.0000 731 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:41:07 1,468.0000 1,106 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:41:07 1,468.0000 137 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:41:07 1,468.0000 253 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:41:07 1,468.0000 369 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 944 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 400 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 319 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 430 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 394 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 327 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:44:10 1,468.0000 426 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:51:16 1,469.0000 760 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:51:16 1,469.0000 745 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:54:40 1,470.0000 2,850 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:54:40 1,470.0000 4,485 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:54:40 1,470.0000 720 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:54:40 1,470.0000 720 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:54:40 1,470.0000 997 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:54:40 1,470.0000 758 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:56:54 1,470.0000 556 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:56:54 1,470.0000 482 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:56:54 1,470.0000 1,483 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:56:54 1,470.0000 688 LSE ------------ --------- -------------- --------- --------- 15/06/2017 14:56:54 1,470.0000 1,022 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 965 LSE ------------ --------- -------------- --------- ---------
15/06/2017 15:04:29 1,470.0000 155 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 743 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 395 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 502 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 9 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 397 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 499 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 888 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:04:29 1,470.0000 2,748 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 948 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 758 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 385 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 553 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 679 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 468 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 1,188 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 685 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 3,550 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 543 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 1,188 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 629 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 779 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 701 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 679 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 685 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 629 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 779 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 9 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 2 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 655 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 60 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 29 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 420 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 70 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 65 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:11:00 1,470.0000 89 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 1,531 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 1,544 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 724 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 684 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 601 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 1,333 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 470 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 295 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 684 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 765 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 1,375 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 599 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 973 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 2,094 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 981 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 771 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 336 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 342 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:19:59 1,471.0000 206 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:20:47 1,471.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:20:47 1,471.0000 475 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:20:47 1,471.0000 1,314 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:20:47 1,471.0000 664 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:15 1,471.0000 485 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:15 1,471.0000 1,504 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:15 1,471.0000 373 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:15 1,471.0000 483 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:15 1,471.0000 396 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:15 1,471.0000 444 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 173 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 808 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 635 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 232 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 866 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 689 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 191 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 689 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 163 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:25:29 1,471.0000 385 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:28:07 1,470.0000 1,157 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:28:07 1,470.0000 3,632 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:28:07 1,470.0000 790 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 1,222 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 165 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 648 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 40 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 687 LSE
------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 40 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 1,186 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 595 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 990 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:29:06 1,470.0000 468 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:11 1,470.0000 841 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:11 1,470.0000 584 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:11 1,470.0000 474 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 760 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 745 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 686 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 760 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 551 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 686 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 760 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 74 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 487 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 501 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 259 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 760 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:32:55 1,469.0000 760 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:40:57 1,470.0000 375 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:40:57 1,470.0000 299 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:40:57 1,470.0000 49 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:40:57 1,470.0000 200 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:40:57 1,470.0000 151 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:40:57 1,470.0000 53 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 862 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 2,600 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 537 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 368 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 896 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 664 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 716 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 489 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 467 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 706 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:53:54 1,470.0000 502 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 985 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 664 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 706 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 26 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 716 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 468 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 664 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 684 LSE ------------ --------- -------------- --------- --------- 15/06/2017 15:54:20 1,470.0000 380 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:00:45 1,471.0000 649 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:00:45 1,471.0000 126 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:00:45 1,471.0000 539 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:00:45 1,471.0000 492 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:00:45 1,471.0000 904 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:02:46 1,471.0000 59 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 644 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 481 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 228 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 649 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 665 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 904 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 430 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 1,093 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 950 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 1,527 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 583 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 487 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 338 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 302 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 438 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:06:52 1,471.0000 1,439 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:07:15 1,471.0000 649 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:15:11 1,471.0000 365 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:15:24 1,471.0000 1,517 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 1,083 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 4,438 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 1,121 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 617 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 811 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 694 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 506 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 1,666 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 874 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 798 LSE ------------ --------- -------------- --------- ---------
15/06/2017 16:16:04 1,471.0000 276 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 359 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 1,725 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 431 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 636 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 581 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 617 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 460 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 714 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 2,726 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 617 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 694 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 105 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 258 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 34 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:04 1,471.0000 636 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:07 1,470.0000 4,650 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:16:07 1,470.0000 1,053 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:17:40 1,470.0000 277 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:17:40 1,470.0000 803 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:17:40 1,470.0000 948 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:17:40 1,470.0000 1,136 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:17:40 1,470.0000 390 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:17:40 1,470.0000 1,165 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:20:48 1,470.0000 40 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:21:27 1,470.0000 511 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:23:14 1,470.0000 1,432 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:23:14 1,470.0000 447 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:23:14 1,470.0000 447 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:23:14 1,470.0000 395 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:23:14 1,470.0000 1,917 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:23:14 1,470.0000 6,456 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:25:59 1,470.0000 6,214 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:25:59 1,470.0000 1,907 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:25:59 1,470.0000 748 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:25:59 1,470.0000 386 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 951 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 512 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 990 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 429 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 723 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 1,008 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 658 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 486 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 636 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 593 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 636 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 723 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 201 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:26:17 1,470.0000 48 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:27:14 1,470.0000 456 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:35 1,470.0000 158 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:35 1,470.0000 355 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 51 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 710 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 354 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 503 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 397 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 375 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 720 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 699 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 837 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 373 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 720 LSE ------------ --------- -------------- --------- --------- 15/06/2017 16:29:36 1,470.0000 854 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
POSOKPDDABKDKAD
(END) Dow Jones Newswires
June 16, 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
