Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24th July 2017 it purchased for cancellation a total of 643,340 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
|
Average Price Per Share |
1,453.65 pence |
|
Lowest Price Per Share |
1,445.00 pence |
|
Highest Price Per Share |
1.473.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:
|
Date |
Time |
Price (pence) |
Quantity bought |
Exchange venue |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
729 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
76 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
255 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
358 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
333 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
332 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
353 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
371 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
40 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
307 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
356 |
LSE |
|
|
24/07/2017 |
08:01:08 |
1,473.0000 |
379 |
LSE |
|
|
24/07/2017 |
08:02:40 |
1,471.0000 |
843 |
LSE |
|
|
24/07/2017 |
08:04:18 |
1,471.0000 |
91 |
LSE |
|
|
24/07/2017 |
08:04:23 |
1,470.0000 |
619 |
LSE |
|
|
24/07/2017 |
08:04:23 |
1,470.0000 |
71 |
LSE |
|
|
24/07/2017 |
08:04:23 |
1,470.0000 |
413 |
LSE |
|
|
24/07/2017 |
08:04:23 |
1,470.0000 |
414 |
LSE |
|
|
24/07/2017 |
08:05:20 |
1,468.0000 |
375 |
LSE |
|
|
24/07/2017 |
08:05:24 |
1,467.0000 |
393 |
LSE |
|
|
24/07/2017 |
08:05:24 |
1,467.0000 |
388 |
LSE |
|
|
24/07/2017 |
08:05:24 |
1,467.0000 |
331 |
LSE |
|
|
24/07/2017 |
08:05:24 |
1,467.0000 |
339 |
LSE |
|
|
24/07/2017 |
08:05:24 |
1,467.0000 |
140 |
LSE |
|
|
24/07/2017 |
08:05:50 |
1,465.0000 |
400 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
390 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
421 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
333 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
356 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
354 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
363 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
338 |
LSE |
|
|
24/07/2017 |
08:07:43 |
1,464.0000 |
344 |
LSE |
|
|
24/07/2017 |
08:09:24 |
1,465.0000 |
133 |
LSE |
|
|
24/07/2017 |
08:09:24 |
1,465.0000 |
563 |
LSE |
|
|
24/07/2017 |
08:09:24 |
1,465.0000 |
744 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
679 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
277 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
484 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
928 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
398 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
1,503 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
395 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
390 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
378 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
385 |
LSE |
|
|
24/07/2017 |
08:15:07 |
1,466.0000 |
358 |
LSE |
|
|
24/07/2017 |
08:16:12 |
1,466.0000 |
400 |
LSE |
|
|
24/07/2017 |
08:16:12 |
1,466.0000 |
480 |
LSE |
|
|
24/07/2017 |
08:16:12 |
1,466.0000 |
419 |
LSE |
|
|
24/07/2017 |
08:16:12 |
1,466.0000 |
358 |
LSE |
|
|
24/07/2017 |
08:19:45 |
1,470.0000 |
611 |
LSE |
|
|
24/07/2017 |
08:19:45 |
1,470.0000 |
297 |
LSE |
|
|
24/07/2017 |
08:19:45 |
1,470.0000 |
611 |
LSE |
|
|
24/07/2017 |
08:20:45 |
1,469.0000 |
684 |
LSE |
|
|
24/07/2017 |
08:20:45 |
1,469.0000 |
385 |
LSE |
|
|
24/07/2017 |
08:20:45 |
1,469.0000 |
355 |
LSE |
|
|
24/07/2017 |
08:20:45 |
1,469.0000 |
347 |
LSE |
|
|
24/07/2017 |
08:20:45 |
1,469.0000 |
1,325 |
LSE |
|
|
24/07/2017 |
08:20:45 |
1,469.0000 |
428 |
LSE |
|
|
24/07/2017 |
08:21:38 |
1,469.0000 |
437 |
LSE |
|
|
24/07/2017 |
08:21:38 |
1,469.0000 |
381 |
LSE |
|
|
24/07/2017 |
08:21:58 |
1,468.0000 |
359 |
LSE |
|
|
24/07/2017 |
08:22:19 |
1,468.0000 |
23 |
LSE |
|
|
24/07/2017 |
08:22:19 |
1,468.0000 |
382 |
LSE |
|
|
24/07/2017 |
08:22:19 |
1,468.0000 |
343 |
LSE |
|
|
24/07/2017 |
08:27:23 |
1,470.0000 |
568 |
LSE |
|
|
24/07/2017 |
08:27:23 |
1,470.0000 |
1,473 |
LSE |
|
|
24/07/2017 |
08:27:23 |
1,470.0000 |
595 |
LSE |
|
|
24/07/2017 |
08:27:23 |
1,470.0000 |
712 |
LSE |
|
|
24/07/2017 |
08:27:23 |
1,470.0000 |
351 |
LSE |
|
|
24/07/2017 |
08:29:13 |
1,470.0000 |
430 |
LSE |
|
|
24/07/2017 |
08:29:13 |
1,470.0000 |
970 |
LSE |
|
|
24/07/2017 |
08:29:13 |
1,470.0000 |
377 |
LSE |
|
|
24/07/2017 |
08:29:13 |
1,470.0000 |
676 |
LSE |
|
|
24/07/2017 |
08:30:16 |
1,470.0000 |
347 |
LSE |
|
|
24/07/2017 |
08:30:16 |
1,470.0000 |
350 |
LSE |
|
|
24/07/2017 |
08:31:08 |
1,470.0000 |
507 |
LSE |
|
|
24/07/2017 |
08:31:08 |
1,470.0000 |
373 |
LSE |
|
|
24/07/2017 |
08:32:53 |
1,469.0000 |
424 |
LSE |
|
|
24/07/2017 |
08:32:53 |
1,469.0000 |
423 |
LSE |
|
|
24/07/2017 |
08:32:53 |
1,469.0000 |
352 |
LSE |
|
|
24/07/2017 |
08:32:53 |
1,469.0000 |
336 |
LSE |
|
|
24/07/2017 |
08:34:03 |
1,468.0000 |
100 |
LSE |
|
|
24/07/2017 |
08:34:03 |
1,468.0000 |
683 |
LSE |
|
|
24/07/2017 |
08:34:03 |
1,468.0000 |
7 |
LSE |
|
|
24/07/2017 |
08:34:03 |
1,468.0000 |
371 |
LSE |
|
|
24/07/2017 |
08:37:19 |
1,469.0000 |
1,733 |
LSE |
|
|
24/07/2017 |
08:37:29 |
1,468.0000 |
886 |
LSE |
|
|
24/07/2017 |
08:37:29 |
1,468.0000 |
388 |
LSE |
|
|
24/07/2017 |
08:37:29 |
1,468.0000 |
206 |
LSE |
|
|
24/07/2017 |
08:38:09 |
1,468.0000 |
221 |
LSE |
|
|
24/07/2017 |
08:38:09 |
1,468.0000 |
164 |
LSE |
|
|
24/07/2017 |
08:40:01 |
1,468.0000 |
344 |
LSE |
|
|
24/07/2017 |
08:40:01 |
1,468.0000 |
333 |
LSE |
|
|
24/07/2017 |
08:41:43 |
1,467.0000 |
365 |
LSE |
|
|
24/07/2017 |
08:41:43 |
1,467.0000 |
486 |
LSE |
|
|
24/07/2017 |
08:41:43 |
1,467.0000 |
111 |
LSE |
|
|
24/07/2017 |
08:41:43 |
1,467.0000 |
231 |
LSE |
|
|
24/07/2017 |
08:41:43 |
1,467.0000 |
336 |
LSE |
|
|
24/07/2017 |
08:45:29 |
1,467.0000 |
1,138 |
LSE |
|
|
24/07/2017 |
08:45:29 |
1,467.0000 |
300 |
LSE |
|
|
24/07/2017 |
08:45:29 |
1,467.0000 |
315 |
LSE |
|
|
24/07/2017 |
08:45:29 |
1,467.0000 |
24 |
LSE |
|
|
24/07/2017 |
08:46:12 |
1,466.0000 |
365 |
LSE |
|
|
24/07/2017 |
08:46:12 |
1,466.0000 |
471 |
LSE |
|
|
24/07/2017 |
08:46:12 |
1,466.0000 |
121 |
LSE |
|
|
24/07/2017 |
08:46:12 |
1,466.0000 |
406 |
LSE |
|
|
24/07/2017 |
08:46:12 |
1,466.0000 |
381 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
495 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
330 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
343 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
1,099 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
346 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
840 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
377 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
372 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
390 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
957 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
358 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,467.0000 |
366 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,466.0000 |
422 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,466.0000 |
427 |
LSE |
|
|
24/07/2017 |
08:56:45 |
1,466.0000 |
379 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
340 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
340 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
331 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
347 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
590 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
419 |
LSE |
|
|
24/07/2017 |
09:00:12 |
1,466.0000 |
525 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
549 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
1,105 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
384 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
357 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
690 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
489 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
342 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
343 |
LSE |
|
|
24/07/2017 |
09:07:36 |
1,466.0000 |
350 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
373 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
394 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
400 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
362 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
357 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
341 |
LSE |
|
|
24/07/2017 |
09:10:46 |
1,465.0000 |
670 |
LSE |
|
|
24/07/2017 |
09:12:55 |
1,464.0000 |
603 |
LSE |
|
|
24/07/2017 |
09:12:55 |
1,464.0000 |
353 |
LSE |
|
|
24/07/2017 |
09:12:55 |
1,464.0000 |
352 |
LSE |
|
|
24/07/2017 |
09:13:08 |
1,463.0000 |
365 |
LSE |
|
|
24/07/2017 |
09:13:50 |
1,463.0000 |
703 |
LSE |
|
|
24/07/2017 |
09:13:50 |
1,463.0000 |
1,056 |
LSE |
|
|
24/07/2017 |
09:16:48 |
1,466.0000 |
1,019 |
LSE |
|
|
24/07/2017 |
09:16:48 |
1,466.0000 |
356 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
348 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
3,013 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
1,310 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
371 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
21 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
377 |
LSE |
|
|
24/07/2017 |
09:19:04 |
1,466.0000 |
366 |
LSE |
|
|
24/07/2017 |
09:19:37 |
1,466.0000 |
387 |
LSE |
|
|
24/07/2017 |
09:21:45 |
1,466.0000 |
447 |
LSE |
|
|
24/07/2017 |
09:21:45 |
1,466.0000 |
1,144 |
LSE |
|
|
24/07/2017 |
09:21:45 |
1,466.0000 |
204 |
LSE |
|
|
24/07/2017 |
09:21:45 |
1,466.0000 |
133 |
LSE |
|
|
24/07/2017 |
09:21:45 |
1,466.0000 |
329 |
LSE |
|
|
24/07/2017 |
09:21:46 |
1,466.0000 |
758 |
LSE |
|
|
24/07/2017 |
09:21:46 |
1,466.0000 |
389 |
LSE |
|
|
24/07/2017 |
09:22:04 |
1,465.0000 |
562 |
LSE |
|
|
24/07/2017 |
09:22:04 |
1,465.0000 |
1,368 |
LSE |
|
|
24/07/2017 |
09:22:04 |
1,465.0000 |
365 |
LSE |
|
|
24/07/2017 |
09:22:04 |
1,465.0000 |
439 |
LSE |
|
|
24/07/2017 |
09:22:04 |
1,465.0000 |
377 |
LSE |
|
|
24/07/2017 |
09:22:09 |
1,464.0000 |
413 |
LSE |
|
|
24/07/2017 |
09:22:09 |
1,464.0000 |
715 |
LSE |
|
|
24/07/2017 |
09:22:09 |
1,464.0000 |
399 |
LSE |
|
|
24/07/2017 |
09:22:09 |
1,464.0000 |
400 |
LSE |
|
|
24/07/2017 |
09:22:09 |
1,464.0000 |
83 |
LSE |
|
|
24/07/2017 |
09:22:15 |
1,463.0000 |
728 |
LSE |
|
|
24/07/2017 |
09:22:15 |
1,463.0000 |
398 |
LSE |
|
|
24/07/2017 |
09:23:00 |
1,462.0000 |
884 |
LSE |
|
|
24/07/2017 |
09:23:00 |
1,462.0000 |
365 |
LSE |
|
|
24/07/2017 |
09:23:40 |
1,461.0000 |
340 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
293 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
54 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
399 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
1,163 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
388 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
2,706 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
338 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
366 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
412 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
1,182 |
LSE |
|
|
24/07/2017 |
09:36:35 |
1,463.0000 |
351 |
LSE |
|
|
24/07/2017 |
09:37:00 |
1,462.0000 |
447 |
LSE |
|
|
24/07/2017 |
09:37:00 |
1,462.0000 |
747 |
LSE |
|
|
24/07/2017 |
09:37:00 |
1,462.0000 |
457 |
LSE |
|
|
24/07/2017 |
09:37:00 |
1,462.0000 |
955 |
LSE |
|
|
24/07/2017 |
09:37:00 |
1,462.0000 |
468 |
LSE |
|
|
24/07/2017 |
09:38:25 |
1,461.0000 |
517 |
LSE |
|
|
24/07/2017 |
09:38:25 |
1,461.0000 |
350 |
LSE |
|
|
24/07/2017 |
09:38:25 |
1,461.0000 |
353 |
LSE |
|
|
24/07/2017 |
09:38:47 |
1,460.0000 |
454 |
LSE |
|
|
24/07/2017 |
09:38:47 |
1,460.0000 |
18 |
LSE |
|
|
24/07/2017 |
09:39:10 |
1,459.0000 |
376 |
LSE |
|
|
24/07/2017 |
09:39:10 |
1,459.0000 |
668 |
LSE |
|
|
24/07/2017 |
09:40:29 |
1,459.0000 |
313 |
LSE |
|
|
24/07/2017 |
09:40:29 |
1,459.0000 |
56 |
LSE |
|
|
24/07/2017 |
09:40:29 |
1,459.0000 |
334 |
LSE |
|
|
24/07/2017 |
09:41:59 |
1,458.0000 |
379 |
LSE |
|
|
24/07/2017 |
09:41:59 |
1,458.0000 |
552 |
LSE |
|
|
24/07/2017 |
09:41:59 |
1,458.0000 |
365 |
LSE |
|
|
24/07/2017 |
09:42:27 |
1,457.0000 |
343 |
LSE |
|
|
24/07/2017 |
09:42:27 |
1,457.0000 |
735 |
LSE |
|
|
24/07/2017 |
09:44:43 |
1,457.0000 |
375 |
LSE |
|
|
24/07/2017 |
09:44:43 |
1,457.0000 |
140 |
LSE |
|
|
24/07/2017 |
09:44:43 |
1,457.0000 |
228 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
102 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
758 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
316 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
50 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
568 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
388 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
481 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
347 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
166 |
LSE |
|
|
24/07/2017 |
09:47:03 |
1,456.0000 |
178 |
LSE |
|
|
24/07/2017 |
09:47:30 |
1,455.0000 |
644 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
95 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
128 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
77 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
723 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
344 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
349 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
721 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
396 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
340 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
332 |
LSE |
|
|
24/07/2017 |
09:51:57 |
1,455.0000 |
500 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
415 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
778 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
435 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
22 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
358 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
778 |
LSE |
|
|
24/07/2017 |
09:53:07 |
1,454.0000 |
241 |
LSE |
|
|
24/07/2017 |
10:01:08 |
1,456.0000 |
647 |
LSE |
|
|
24/07/2017 |
10:01:08 |
1,456.0000 |
61 |
LSE |
|
|
24/07/2017 |
10:01:08 |
1,456.0000 |
1,132 |
LSE |
|
|
24/07/2017 |
10:01:08 |
1,456.0000 |
378 |
LSE |
|
|
24/07/2017 |
10:01:08 |
1,456.0000 |
318 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
743 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
1,189 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
446 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
202 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
1,372 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
541 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
730 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
180 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
359 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
457 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
354 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
338 |
LSE |
|
|
24/07/2017 |
10:04:06 |
1,455.0000 |
500 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
615 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
757 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
696 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
385 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
144 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
234 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
362 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
362 |
LSE |
|
|
24/07/2017 |
10:11:43 |
1,454.0000 |
345 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
670 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
387 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
384 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
503 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
476 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
380 |
LSE |
|
|
24/07/2017 |
10:17:44 |
1,454.0000 |
373 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
354 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
368 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
682 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
567 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
346 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
623 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
619 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
827 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
443 |
LSE |
|
|
24/07/2017 |
10:19:13 |
1,453.0000 |
25 |
LSE |
|
|
24/07/2017 |
10:19:56 |
1,452.0000 |
414 |
LSE |
|
|
24/07/2017 |
10:19:56 |
1,452.0000 |
646 |
LSE |
|
|
24/07/2017 |
10:19:56 |
1,452.0000 |
377 |
LSE |
|
|
24/07/2017 |
10:20:16 |
1,451.0000 |
460 |
LSE |
|
|
24/07/2017 |
10:21:29 |
1,451.0000 |
355 |
LSE |
|
|
24/07/2017 |
10:21:29 |
1,451.0000 |
504 |
LSE |
|
|
24/07/2017 |
10:21:29 |
1,451.0000 |
374 |
LSE |
|
|
24/07/2017 |
10:21:29 |
1,451.0000 |
379 |
LSE |
|
|
24/07/2017 |
10:23:02 |
1,451.0000 |
357 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
399 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
361 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
376 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
374 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
307 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
541 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
627 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
382 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
510 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
437 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
401 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
22 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
330 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
297 |
LSE |
|
|
24/07/2017 |
10:29:06 |
1,450.0000 |
251 |
LSE |
|
|
24/07/2017 |
10:29:53 |
1,450.0000 |
337 |
LSE |
|
|
24/07/2017 |
10:31:28 |
1,450.0000 |
377 |
LSE |
|
|
24/07/2017 |
10:33:44 |
1,450.0000 |
763 |
LSE |
|
|
24/07/2017 |
10:44:22 |
1,450.0000 |
362 |
LSE |
|
|
24/07/2017 |
10:44:22 |
1,450.0000 |
22 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
427 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
640 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
183 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
508 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
375 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
585 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
839 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
405 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
99 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
503 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
559 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
465 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
454 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
335 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
263 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
167 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
223 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
442 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
432 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
336 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
340 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
336 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
516 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
342 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
350 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
189 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
158 |
LSE |
|
|
24/07/2017 |
10:45:14 |
1,449.0000 |
345 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
554 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
397 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
562 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
406 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
451 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
649 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
425 |
LSE |
|
|
24/07/2017 |
10:45:17 |
1,448.0000 |
365 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
607 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
182 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
272 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
256 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
147 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
474 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
1,323 |
LSE |
|
|
24/07/2017 |
10:46:17 |
1,447.0000 |
514 |
LSE |
|
|
24/07/2017 |
10:47:07 |
1,447.0000 |
367 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
369 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
449 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
370 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
377 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
948 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
344 |
LSE |
|
|
24/07/2017 |
10:50:04 |
1,446.0000 |
19 |
LSE |
|
|
24/07/2017 |
10:51:29 |
1,446.0000 |
364 |
LSE |
|
|
24/07/2017 |
10:53:37 |
1,445.0000 |
551 |
LSE |
|
|
24/07/2017 |
10:53:37 |
1,445.0000 |
251 |
LSE |
|
|
24/07/2017 |
10:53:37 |
1,445.0000 |
130 |
LSE |
|
|
24/07/2017 |
10:53:37 |
1,445.0000 |
393 |
LSE |
|
|
24/07/2017 |
10:53:37 |
1,445.0000 |
371 |
LSE |
|
|
24/07/2017 |
10:53:37 |
1,445.0000 |
362 |
LSE |
|
|
24/07/2017 |
10:59:13 |
1,448.0000 |
1,848 |
LSE |
|
|
24/07/2017 |
11:04:11 |
1,448.0000 |
332 |
LSE |
|
|
24/07/2017 |
11:11:36 |
1,449.0000 |
2,852 |
LSE |
|
|
24/07/2017 |
11:13:51 |
1,449.0000 |
329 |
LSE |
|
|
24/07/2017 |
11:13:51 |
1,449.0000 |
1,265 |
LSE |
|
|
24/07/2017 |
11:13:51 |
1,449.0000 |
3,658 |
LSE |
|
|
24/07/2017 |
11:13:51 |
1,449.0000 |
337 |
LSE |
|
|
24/07/2017 |
11:24:08 |
1,451.0000 |
130 |
LSE |
|
|
24/07/2017 |
11:24:08 |
1,451.0000 |
158 |
LSE |
|
|
24/07/2017 |
11:24:08 |
1,451.0000 |
101 |
LSE |
|
|
24/07/2017 |
11:25:36 |
1,451.0000 |
334 |
LSE |
|
|
24/07/2017 |
11:26:51 |
1,451.0000 |
380 |
LSE |
|
|
24/07/2017 |
11:28:21 |
1,451.0000 |
348 |
LSE |
|
|
24/07/2017 |
11:29:36 |
1,451.0000 |
262 |
LSE |
|
|
24/07/2017 |
11:29:36 |
1,451.0000 |
120 |
LSE |
|
|
24/07/2017 |
11:31:06 |
1,451.0000 |
350 |
LSE |
|
|
24/07/2017 |
11:32:21 |
1,451.0000 |
377 |
LSE |
|
|
24/07/2017 |
11:33:51 |
1,451.0000 |
13 |
LSE |
|
|
24/07/2017 |
11:33:51 |
1,451.0000 |
200 |
LSE |
|
|
24/07/2017 |
11:33:51 |
1,451.0000 |
138 |
LSE |
|
|
24/07/2017 |
11:35:06 |
1,451.0000 |
112 |
LSE |
|
|
24/07/2017 |
11:35:06 |
1,451.0000 |
244 |
LSE |
|
|
24/07/2017 |
11:36:21 |
1,451.0000 |
376 |
LSE |
|
|
24/07/2017 |
11:36:21 |
1,451.0000 |
14 |
LSE |
|
|
24/07/2017 |
11:37:51 |
1,451.0000 |
365 |
LSE |
|
|
24/07/2017 |
11:39:22 |
1,451.0000 |
329 |
LSE |
|
|
24/07/2017 |
11:40:37 |
1,451.0000 |
384 |
LSE |
|
|
24/07/2017 |
11:41:44 |
1,451.0000 |
1,000 |
LSE |
|
|
24/07/2017 |
11:42:07 |
1,451.0000 |
383 |
LSE |
|
|
24/07/2017 |
11:43:37 |
1,451.0000 |
378 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
1,450 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
348 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
479 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
343 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
346 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
438 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
2,214 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
1,212 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
1 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
258 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
886 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
94 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
114 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
585 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
641 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
310 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
66 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
502 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
235 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
641 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
76 |
LSE |
|
|
24/07/2017 |
11:44:06 |
1,450.0000 |
482 |
LSE |
|
|
24/07/2017 |
11:44:20 |
1,450.0000 |
374 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
288 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
338 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
366 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
341 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
338 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
676 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
333 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
1,819 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
350 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
333 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
366 |
LSE |
|
|
24/07/2017 |
11:50:48 |
1,451.0000 |
48 |
LSE |
|
|
24/07/2017 |
11:56:15 |
1,451.0000 |
390 |
LSE |
|
|
24/07/2017 |
11:56:45 |
1,451.0000 |
340 |
LSE |
|
|
24/07/2017 |
11:57:00 |
1,451.0000 |
240 |
LSE |
|
|
24/07/2017 |
11:57:00 |
1,451.0000 |
135 |
LSE |
|
|
24/07/2017 |
11:57:45 |
1,451.0000 |
165 |
LSE |
|
|
24/07/2017 |
11:57:45 |
1,451.0000 |
188 |
LSE |
|
|
24/07/2017 |
11:58:15 |
1,451.0000 |
392 |
LSE |
|
|
24/07/2017 |
11:59:00 |
1,451.0000 |
224 |
LSE |
|
|
24/07/2017 |
11:59:00 |
1,451.0000 |
169 |
LSE |
|
|
24/07/2017 |
12:05:01 |
1,451.0000 |
690 |
LSE |
|
|
24/07/2017 |
12:05:01 |
1,451.0000 |
100 |
LSE |
|
|
24/07/2017 |
12:05:01 |
1,451.0000 |
116 |
LSE |
|
|
24/07/2017 |
12:05:01 |
1,451.0000 |
250 |
LSE |
|
|
24/07/2017 |
12:05:01 |
1,451.0000 |
44 |
LSE |
|
|
24/07/2017 |
12:06:45 |
1,451.0000 |
156 |
LSE |
|
|
24/07/2017 |
12:06:45 |
1,451.0000 |
191 |
LSE |
|
|
24/07/2017 |
12:07:00 |
1,451.0000 |
59 |
LSE |
|
|
24/07/2017 |
12:07:00 |
1,451.0000 |
326 |
LSE |
|
|
24/07/2017 |
12:08:11 |
1,451.0000 |
384 |
LSE |
|
|
24/07/2017 |
12:08:16 |
1,451.0000 |
134 |
LSE |
|
|
24/07/2017 |
12:08:16 |
1,451.0000 |
210 |
LSE |
|
|
24/07/2017 |
12:09:00 |
1,451.0000 |
366 |
LSE |
|
|
24/07/2017 |
12:09:00 |
1,451.0000 |
5 |
LSE |
|
|
24/07/2017 |
12:09:30 |
1,451.0000 |
361 |
LSE |
|
|
24/07/2017 |
12:09:42 |
1,451.0000 |
108 |
LSE |
|
|
24/07/2017 |
12:09:42 |
1,451.0000 |
284 |
LSE |
|
|
24/07/2017 |
12:10:00 |
1,451.0000 |
351 |
LSE |
|
|
24/07/2017 |
12:10:30 |
1,451.0000 |
361 |
LSE |
|
|
24/07/2017 |
12:10:45 |
1,451.0000 |
47 |
LSE |
|
|
24/07/2017 |
12:10:45 |
1,451.0000 |
324 |
LSE |
|
|
24/07/2017 |
12:11:12 |
1,451.0000 |
176 |
LSE |
|
|
24/07/2017 |
12:11:12 |
1,451.0000 |
173 |
LSE |
|
|
24/07/2017 |
12:11:15 |
1,451.0000 |
362 |
LSE |
|
|
24/07/2017 |
12:12:00 |
1,451.0000 |
238 |
LSE |
|
|
24/07/2017 |
12:12:00 |
1,451.0000 |
152 |
LSE |
|
|
24/07/2017 |
12:12:27 |
1,451.0000 |
48 |
LSE |
|
|
24/07/2017 |
12:12:27 |
1,451.0000 |
250 |
LSE |
|
|
24/07/2017 |
12:12:27 |
1,451.0000 |
64 |
LSE |
|
|
24/07/2017 |
12:13:45 |
1,452.0000 |
680 |
LSE |
|
|
24/07/2017 |
12:13:45 |
1,452.0000 |
80 |
LSE |
|
|
24/07/2017 |
12:13:57 |
1,452.0000 |
346 |
LSE |
|
|
24/07/2017 |
12:14:15 |
1,452.0000 |
301 |
LSE |
|
|
24/07/2017 |
12:14:15 |
1,452.0000 |
100 |
LSE |
|
|
24/07/2017 |
12:15:12 |
1,453.0000 |
388 |
LSE |
|
|
24/07/2017 |
12:15:15 |
1,453.0000 |
358 |
LSE |
|
|
24/07/2017 |
12:16:30 |
1,453.0000 |
343 |
LSE |
|
|
24/07/2017 |
12:16:42 |
1,453.0000 |
383 |
LSE |
|
|
24/07/2017 |
12:17:30 |
1,453.0000 |
371 |
LSE |
|
|
24/07/2017 |
12:17:30 |
1,453.0000 |
4 |
LSE |
|
|
24/07/2017 |
12:18:12 |
1,453.0000 |
366 |
LSE |
|
|
24/07/2017 |
12:19:01 |
1,453.0000 |
172 |
LSE |
|
|
24/07/2017 |
12:19:01 |
1,453.0000 |
184 |
LSE |
|
|
24/07/2017 |
12:19:27 |
1,453.0000 |
342 |
LSE |
|
|
24/07/2017 |
12:20:16 |
1,453.0000 |
225 |
LSE |
|
|
24/07/2017 |
12:20:16 |
1,453.0000 |
165 |
LSE |
|
|
24/07/2017 |
12:20:42 |
1,453.0000 |
342 |
LSE |
|
|
24/07/2017 |
12:21:01 |
1,452.0000 |
2,479 |
LSE |
|
|
24/07/2017 |
12:22:01 |
1,453.0000 |
343 |
LSE |
|
|
24/07/2017 |
12:23:16 |
1,453.0000 |
365 |
LSE |
|
|
24/07/2017 |
12:24:16 |
1,453.0000 |
98 |
LSE |
|
|
24/07/2017 |
12:24:16 |
1,453.0000 |
175 |
LSE |
|
|
24/07/2017 |
12:24:16 |
1,453.0000 |
96 |
LSE |
|
|
24/07/2017 |
12:25:01 |
1,453.0000 |
154 |
LSE |
|
|
24/07/2017 |
12:25:01 |
1,453.0000 |
230 |
LSE |
|
|
24/07/2017 |
12:25:46 |
1,453.0000 |
200 |
LSE |
|
|
24/07/2017 |
12:25:46 |
1,453.0000 |
191 |
LSE |
|
|
24/07/2017 |
12:26:31 |
1,453.0000 |
163 |
LSE |
|
|
24/07/2017 |
12:26:31 |
1,453.0000 |
223 |
LSE |
|
|
24/07/2017 |
12:27:16 |
1,453.0000 |
334 |
LSE |
|
|
24/07/2017 |
12:28:01 |
1,453.0000 |
30 |
LSE |
|
|
24/07/2017 |
12:28:01 |
1,453.0000 |
327 |
LSE |
|
|
24/07/2017 |
12:28:46 |
1,453.0000 |
254 |
LSE |
|
|
24/07/2017 |
12:28:46 |
1,453.0000 |
191 |
LSE |
|
|
24/07/2017 |
12:31:28 |
1,454.0000 |
92 |
LSE |
|
|
24/07/2017 |
12:31:28 |
1,454.0000 |
249 |
LSE |
|
|
24/07/2017 |
12:32:43 |
1,454.0000 |
399 |
LSE |
|
|
24/07/2017 |
12:33:58 |
1,454.0000 |
206 |
LSE |
|
|
24/07/2017 |
12:33:58 |
1,454.0000 |
129 |
LSE |
|
|
24/07/2017 |
12:35:13 |
1,454.0000 |
335 |
LSE |
|
|
24/07/2017 |
12:36:28 |
1,454.0000 |
370 |
LSE |
|
|
24/07/2017 |
12:37:58 |
1,454.0000 |
155 |
LSE |
|
|
24/07/2017 |
12:37:58 |
1,454.0000 |
219 |
LSE |
|
|
24/07/2017 |
12:39:13 |
1,454.0000 |
351 |
LSE |
|
|
24/07/2017 |
12:40:29 |
1,454.0000 |
34 |
LSE |
|
|
24/07/2017 |
12:40:29 |
1,454.0000 |
250 |
LSE |
|
|
24/07/2017 |
12:40:29 |
1,454.0000 |
96 |
LSE |
|
|
24/07/2017 |
12:41:44 |
1,454.0000 |
330 |
LSE |
|
|
24/07/2017 |
12:42:59 |
1,454.0000 |
103 |
LSE |
|
|
24/07/2017 |
12:42:59 |
1,454.0000 |
250 |
LSE |
|
|
24/07/2017 |
12:42:59 |
1,454.0000 |
33 |
LSE |
|
|
24/07/2017 |
12:44:29 |
1,454.0000 |
370 |
LSE |
|
|
24/07/2017 |
12:45:44 |
1,454.0000 |
264 |
LSE |
|
|
24/07/2017 |
12:45:44 |
1,454.0000 |
119 |
LSE |
|
|
24/07/2017 |
12:46:59 |
1,454.0000 |
337 |
LSE |
|
|
24/07/2017 |
12:48:14 |
1,454.0000 |
370 |
LSE |
|
|
24/07/2017 |
12:49:29 |
1,454.0000 |
297 |
LSE |
|
|
24/07/2017 |
12:49:29 |
1,454.0000 |
97 |
LSE |
|
|
24/07/2017 |
12:50:59 |
1,454.0000 |
383 |
LSE |
|
|
24/07/2017 |
12:52:10 |
1,454.0000 |
1,847 |
LSE |
|
|
24/07/2017 |
12:52:10 |
1,454.0000 |
1,297 |
LSE |
|
|
24/07/2017 |
13:03:15 |
1,454.0000 |
341 |
LSE |
|
|
24/07/2017 |
13:04:15 |
1,454.0000 |
359 |
LSE |
|
|
24/07/2017 |
13:05:30 |
1,454.0000 |
177 |
LSE |
|
|
24/07/2017 |
13:05:30 |
1,454.0000 |
197 |
LSE |
|
|
24/07/2017 |
13:06:45 |
1,454.0000 |
149 |
LSE |
|
|
24/07/2017 |
13:06:45 |
1,454.0000 |
211 |
LSE |
|
|
24/07/2017 |
13:08:00 |
1,454.0000 |
363 |
LSE |
|
|
24/07/2017 |
13:09:16 |
1,454.0000 |
32 |
LSE |
|
|
24/07/2017 |
13:09:16 |
1,454.0000 |
250 |
LSE |
|
|
24/07/2017 |
13:09:16 |
1,454.0000 |
118 |
LSE |
|
|
24/07/2017 |
13:10:31 |
1,454.0000 |
132 |
LSE |
|
|
24/07/2017 |
13:10:31 |
1,454.0000 |
260 |
LSE |
|
|
24/07/2017 |
13:11:46 |
1,454.0000 |
399 |
LSE |
|
|
24/07/2017 |
13:13:16 |
1,454.0000 |
351 |
LSE |
|
|
24/07/2017 |
13:14:16 |
1,454.0000 |
378 |
LSE |
|
|
24/07/2017 |
13:15:03 |
1,453.0000 |
456 |
LSE |
|
|
24/07/2017 |
13:15:31 |
1,455.0000 |
93 |
LSE |
|
|
24/07/2017 |
13:15:31 |
1,455.0000 |
165 |
LSE |
|
|
24/07/2017 |
13:15:31 |
1,455.0000 |
85 |
LSE |
|
|
24/07/2017 |
13:16:46 |
1,455.0000 |
250 |
LSE |
|
|
24/07/2017 |
13:16:46 |
1,455.0000 |
85 |
LSE |
|
|
24/07/2017 |
13:17:46 |
1,456.0000 |
314 |
LSE |
|
|
24/07/2017 |
13:17:46 |
1,456.0000 |
33 |
LSE |
|
|
24/07/2017 |
13:18:46 |
1,456.0000 |
341 |
LSE |
|
|
24/07/2017 |
13:19:46 |
1,456.0000 |
360 |
LSE |
|
|
24/07/2017 |
13:21:01 |
1,456.0000 |
323 |
LSE |
|
|
24/07/2017 |
13:21:01 |
1,456.0000 |
69 |
LSE |
|
|
24/07/2017 |
13:22:16 |
1,456.0000 |
376 |
LSE |
|
|
24/07/2017 |
13:23:32 |
1,456.0000 |
374 |
LSE |
|
|
24/07/2017 |
13:24:47 |
1,456.0000 |
267 |
LSE |
|
|
24/07/2017 |
13:24:47 |
1,456.0000 |
108 |
LSE |
|
|
24/07/2017 |
13:25:47 |
1,456.0000 |
370 |
LSE |
|
|
24/07/2017 |
13:27:02 |
1,456.0000 |
372 |
LSE |
|
|
24/07/2017 |
13:28:02 |
1,456.0000 |
356 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
3,162 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
326 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
22 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
4,643 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
1,472 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
964 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
353 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
2,298 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
909 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
633 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
312 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
530 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
713 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
43 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
6 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
210 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
530 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
152 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
27 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
200 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
245 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
495 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
295 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
397 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
302 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
825 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
255 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
485 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
682 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
555 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
600 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
140 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
105 |
LSE |
|
|
24/07/2017 |
13:28:58 |
1,455.0000 |
245 |
LSE |
|
|
24/07/2017 |
13:39:18 |
1,455.0000 |
248 |
LSE |
|
|
24/07/2017 |
13:39:18 |
1,455.0000 |
150 |
LSE |
|
|
24/07/2017 |
13:40:33 |
1,455.0000 |
50 |
LSE |
|
|
24/07/2017 |
13:40:33 |
1,455.0000 |
349 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
3,511 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
627 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
366 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
664 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
632 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
479 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
489 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
389 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
346 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
336 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
339 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
337 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
563 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
342 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
348 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
333 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
342 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
1,069 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
627 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,454.0000 |
85 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
676 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
399 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
364 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
336 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
343 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
339 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
1,894 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
424 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
252 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
726 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
622 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
368 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
389 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
887 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
615 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
347 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
214 |
LSE |
|
|
24/07/2017 |
13:40:55 |
1,453.0000 |
462 |
LSE |
|
|
24/07/2017 |
13:40:56 |
1,453.0000 |
195 |
LSE |
|
|
24/07/2017 |
13:41:11 |
1,453.0000 |
392 |
LSE |
|
|
24/07/2017 |
13:41:42 |
1,453.0000 |
371 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
354 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
90 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
603 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
313 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
593 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
366 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
374 |
LSE |
|
|
24/07/2017 |
13:42:21 |
1,452.0000 |
854 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
1,709 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
333 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
333 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
424 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
464 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
367 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
344 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
348 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
342 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
263 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
78 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
2,064 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
2,038 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
740 |
LSE |
|
|
24/07/2017 |
13:58:00 |
1,452.0000 |
254 |
LSE |
|
|
24/07/2017 |
13:58:21 |
1,452.0000 |
200 |
LSE |
|
|
24/07/2017 |
13:58:21 |
1,452.0000 |
250 |
LSE |
|
|
24/07/2017 |
13:58:21 |
1,452.0000 |
509 |
LSE |
|
|
24/07/2017 |
13:58:21 |
1,452.0000 |
41 |
LSE |
|
|
24/07/2017 |
14:01:51 |
1,452.0000 |
299 |
LSE |
|
|
24/07/2017 |
14:01:51 |
1,452.0000 |
54 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
727 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
453 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
401 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
513 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
529 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
996 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
356 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
734 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
341 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
356 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
346 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
349 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
643 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
338 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
330 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
341 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
330 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
339 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
1,810 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
389 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
861 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
445 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
734 |
LSE |
|
|
24/07/2017 |
14:04:56 |
1,451.0000 |
256 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
630 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
477 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
440 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
409 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
403 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
630 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
31 |
LSE |
|
|
24/07/2017 |
14:05:11 |
1,450.0000 |
127 |
LSE |
|
|
24/07/2017 |
14:09:15 |
1,450.0000 |
231 |
LSE |
|
|
24/07/2017 |
14:10:21 |
1,451.0000 |
764 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
356 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
408 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
346 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
364 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
351 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
356 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
339 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
334 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
346 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
397 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
342 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
352 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
351 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
361 |
LSE |
|
|
24/07/2017 |
14:10:49 |
1,450.0000 |
321 |
LSE |
|
|
24/07/2017 |
14:11:19 |
1,450.0000 |
366 |
LSE |
|
|
24/07/2017 |
14:13:25 |
1,450.0000 |
339 |
LSE |
|
|
24/07/2017 |
14:13:25 |
1,450.0000 |
332 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
987 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
1,144 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
1,789 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
1,564 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
1,456 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
391 |
LSE |
|
|
24/07/2017 |
14:18:49 |
1,451.0000 |
2,185 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
330 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
330 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
371 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
2,424 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
1,600 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
2,000 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
1,800 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
600 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
439 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
20 |
LSE |
|
|
24/07/2017 |
14:20:26 |
1,451.0000 |
340 |
LSE |
|
|
24/07/2017 |
14:20:36 |
1,451.0000 |
93 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
2,000 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
564 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
2,877 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
548 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
107 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
617 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
362 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
152 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
301 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
87 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
512 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
353 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
369 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
344 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
351 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
348 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
352 |
LSE |
|
|
24/07/2017 |
14:23:04 |
1,450.0000 |
359 |
LSE |
|
|
24/07/2017 |
14:25:34 |
1,452.0000 |
380 |
LSE |
|
|
24/07/2017 |
14:25:34 |
1,452.0000 |
286 |
LSE |
|
|
24/07/2017 |
14:25:35 |
1,451.0000 |
1,077 |
LSE |
|
|
24/07/2017 |
14:25:35 |
1,451.0000 |
1,412 |
LSE |
|
|
24/07/2017 |
14:27:52 |
1,450.0000 |
424 |
LSE |
|
|
24/07/2017 |
14:27:52 |
1,450.0000 |
401 |
LSE |
|
|
24/07/2017 |
14:27:52 |
1,450.0000 |
384 |
LSE |
|
|
24/07/2017 |
14:27:52 |
1,450.0000 |
345 |
LSE |
|
|
24/07/2017 |
14:27:52 |
1,450.0000 |
346 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
356 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
293 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
51 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
339 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
348 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
345 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
728 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
342 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
399 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
365 |
LSE |
|
|
24/07/2017 |
14:31:27 |
1,449.0000 |
222 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
1,087 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
428 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
972 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
1,338 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
397 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
37 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
683 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
99 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
581 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
411 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
136 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
276 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
357 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
374 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
273 |
LSE |
|
|
24/07/2017 |
14:34:07 |
1,449.0000 |
66 |
LSE |
|
|
24/07/2017 |
14:34:53 |
1,451.0000 |
361 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
2,761 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
953 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
906 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
531 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
408 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
390 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
381 |
LSE |
|
|
24/07/2017 |
14:37:14 |
1,450.0000 |
338 |
LSE |
|
|
24/07/2017 |
14:37:53 |
1,449.0000 |
890 |
LSE |
|
|
24/07/2017 |
14:37:53 |
1,449.0000 |
689 |
LSE |
|
|
24/07/2017 |
14:37:53 |
1,449.0000 |
365 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
349 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
344 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
331 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
337 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
343 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
499 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,449.0000 |
347 |
LSE |
|
|
24/07/2017 |
14:41:09 |
1,448.0000 |
399 |
LSE |
|
|
24/07/2017 |
14:42:47 |
1,448.0000 |
382 |
LSE |
|
|
24/07/2017 |
14:42:47 |
1,448.0000 |
385 |
LSE |
|
|
24/07/2017 |
14:44:01 |
1,448.0000 |
337 |
LSE |
|
|
24/07/2017 |
14:44:01 |
1,448.0000 |
332 |
LSE |
|
|
24/07/2017 |
14:44:01 |
1,448.0000 |
344 |
LSE |
|
|
24/07/2017 |
14:44:29 |
1,448.0000 |
371 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
4,496 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
2,427 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
384 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
375 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
346 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
344 |
LSE |
|
|
24/07/2017 |
14:55:43 |
1,448.0000 |
351 |
LSE |
|
|
24/07/2017 |
14:58:32 |
1,447.0000 |
454 |
LSE |
|
|
24/07/2017 |
14:58:32 |
1,447.0000 |
371 |
LSE |
|
|
24/07/2017 |
15:00:19 |
1,447.0000 |
27 |
LSE |
|
|
24/07/2017 |
15:00:19 |
1,447.0000 |
257 |
LSE |
|
|
24/07/2017 |
15:00:19 |
1,447.0000 |
93 |
LSE |
|
|
24/07/2017 |
15:00:19 |
1,447.0000 |
345 |
LSE |
|
|
24/07/2017 |
15:00:19 |
1,447.0000 |
336 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
560 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
1,471 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
358 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
352 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
539 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
153 |
LSE |
|
|
24/07/2017 |
15:02:24 |
1,448.0000 |
337 |
LSE |
|
|
24/07/2017 |
15:02:51 |
1,449.0000 |
741 |
LSE |
|
|
24/07/2017 |
15:02:51 |
1,449.0000 |
1,259 |
LSE |
|
|
24/07/2017 |
15:05:36 |
1,449.0000 |
339 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
2,068 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
2,519 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
1,029 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
771 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
493 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
633 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
3,689 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
2,703 |
LSE |
|
|
24/07/2017 |
15:06:16 |
1,449.0000 |
374 |
LSE |
|
|
24/07/2017 |
15:06:59 |
1,449.0000 |
691 |
LSE |
|
|
24/07/2017 |
15:07:07 |
1,449.0000 |
346 |
LSE |
|
|
24/07/2017 |
15:08:01 |
1,449.0000 |
182 |
LSE |
|
|
24/07/2017 |
15:08:01 |
1,449.0000 |
167 |
LSE |
|
|
24/07/2017 |
15:08:01 |
1,449.0000 |
386 |
LSE |
|
|
24/07/2017 |
15:08:01 |
1,449.0000 |
344 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
677 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
677 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
20 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
677 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
348 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
329 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
148 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
677 |
LSE |
|
|
24/07/2017 |
15:11:38 |
1,449.0000 |
23 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
238 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
1,381 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
69 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
339 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
67 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
174 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
421 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
106 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
500 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
400 |
LSE |
|
|
24/07/2017 |
15:19:37 |
1,451.0000 |
1,843 |
LSE |
|
|
24/07/2017 |
15:19:46 |
1,451.0000 |
1,072 |
LSE |
|
|
24/07/2017 |
15:19:46 |
1,451.0000 |
38 |
LSE |
|
|
24/07/2017 |
15:20:16 |
1,451.0000 |
208 |
LSE |
|
|
24/07/2017 |
15:20:16 |
1,451.0000 |
152 |
LSE |
|
|
24/07/2017 |
15:20:46 |
1,451.0000 |
205 |
LSE |
|
|
24/07/2017 |
15:20:46 |
1,451.0000 |
128 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
4,640 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
2,188 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
400 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
1,820 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
357 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
2,400 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
401 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
788 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
336 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
1,000 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
343 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
640 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
2,364 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
2,330 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
600 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
800 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
1,534 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
545 |
LSE |
|
|
24/07/2017 |
15:20:54 |
1,450.0000 |
852 |
LSE |
|
|
24/07/2017 |
15:21:23 |
1,450.0000 |
132 |
LSE |
|
|
24/07/2017 |
15:21:23 |
1,450.0000 |
209 |
LSE |
|
|
24/07/2017 |
15:24:04 |
1,450.0000 |
1,200 |
LSE |
|
|
24/07/2017 |
15:24:04 |
1,450.0000 |
356 |
LSE |
|
|
24/07/2017 |
15:24:04 |
1,450.0000 |
444 |
LSE |
|
|
24/07/2017 |
15:26:31 |
1,450.0000 |
391 |
LSE |
|
|
24/07/2017 |
15:26:43 |
1,450.0000 |
368 |
LSE |
|
|
24/07/2017 |
15:26:58 |
1,450.0000 |
398 |
LSE |
|
|
24/07/2017 |
15:27:14 |
1,450.0000 |
361 |
LSE |
|
|
24/07/2017 |
15:27:14 |
1,450.0000 |
329 |
LSE |
|
|
24/07/2017 |
15:28:49 |
1,450.0000 |
1,184 |
LSE |
|
|
24/07/2017 |
15:29:17 |
1,451.0000 |
281 |
LSE |
|
|
24/07/2017 |
15:29:17 |
1,451.0000 |
500 |
LSE |
|
|
24/07/2017 |
15:29:17 |
1,451.0000 |
178 |
LSE |
|
|
24/07/2017 |
15:29:17 |
1,451.0000 |
240 |
LSE |
|
|
24/07/2017 |
15:29:17 |
1,451.0000 |
1,009 |
LSE |
|
|
24/07/2017 |
15:29:30 |
1,451.0000 |
390 |
LSE |
|
|
24/07/2017 |
15:29:56 |
1,451.0000 |
110 |
LSE |
|
|
24/07/2017 |
15:29:56 |
1,451.0000 |
266 |
LSE |
|
|
24/07/2017 |
15:30:11 |
1,451.0000 |
394 |
LSE |
|
|
24/07/2017 |
15:30:24 |
1,451.0000 |
26 |
LSE |
|
|
24/07/2017 |
15:30:24 |
1,451.0000 |
132 |
LSE |
|
|
24/07/2017 |
15:30:24 |
1,451.0000 |
102 |
LSE |
|
|
24/07/2017 |
15:30:24 |
1,451.0000 |
112 |
LSE |
|
|
24/07/2017 |
15:30:39 |
1,451.0000 |
222 |
LSE |
|
|
24/07/2017 |
15:30:39 |
1,451.0000 |
74 |
LSE |
|
|
24/07/2017 |
15:30:39 |
1,451.0000 |
53 |
LSE |
|
|
24/07/2017 |
15:30:54 |
1,451.0000 |
168 |
LSE |
|
|
24/07/2017 |
15:30:54 |
1,451.0000 |
184 |
LSE |
|
|
24/07/2017 |
15:31:09 |
1,451.0000 |
296 |
LSE |
|
|
24/07/2017 |
15:31:09 |
1,451.0000 |
35 |
LSE |
|
|
24/07/2017 |
15:31:23 |
1,451.0000 |
390 |
LSE |
|
|
24/07/2017 |
15:31:34 |
1,451.0000 |
196 |
LSE |
|
|
24/07/2017 |
15:31:34 |
1,451.0000 |
171 |
LSE |
|
|
24/07/2017 |
15:31:48 |
1,451.0000 |
36 |
LSE |
|
|
24/07/2017 |
15:31:48 |
1,451.0000 |
342 |
LSE |
|
|
24/07/2017 |
15:31:49 |
1,451.0000 |
397 |
LSE |
|
|
24/07/2017 |
15:32:03 |
1,451.0000 |
85 |
LSE |
|
|
24/07/2017 |
15:32:03 |
1,451.0000 |
245 |
LSE |
|
|
24/07/2017 |
15:32:26 |
1,451.0000 |
95 |
LSE |
|
|
24/07/2017 |
15:32:26 |
1,451.0000 |
292 |
LSE |
|
|
24/07/2017 |
15:32:28 |
1,451.0000 |
381 |
LSE |
|
|
24/07/2017 |
15:32:43 |
1,451.0000 |
62 |
LSE |
|
|
24/07/2017 |
15:32:43 |
1,451.0000 |
208 |
LSE |
|
|
24/07/2017 |
15:32:43 |
1,451.0000 |
100 |
LSE |
|
|
24/07/2017 |
15:32:58 |
1,451.0000 |
341 |
LSE |
|
|
24/07/2017 |
15:32:58 |
1,451.0000 |
35 |
LSE |
|
|
24/07/2017 |
15:33:08 |
1,451.0000 |
266 |
LSE |
|
|
24/07/2017 |
15:33:08 |
1,451.0000 |
129 |
LSE |
|
|
24/07/2017 |
15:33:13 |
1,451.0000 |
336 |
LSE |
|
|
24/07/2017 |
15:33:28 |
1,451.0000 |
402 |
LSE |
|
|
24/07/2017 |
15:33:43 |
1,451.0000 |
172 |
LSE |
|
|
24/07/2017 |
15:33:43 |
1,451.0000 |
162 |
LSE |
|
|
24/07/2017 |
15:33:52 |
1,451.0000 |
146 |
LSE |
|
|
24/07/2017 |
15:33:52 |
1,451.0000 |
248 |
LSE |
|
|
24/07/2017 |
15:33:58 |
1,451.0000 |
252 |
LSE |
|
|
24/07/2017 |
15:33:58 |
1,451.0000 |
95 |
LSE |
|
|
24/07/2017 |
15:34:10 |
1,451.0000 |
360 |
LSE |
|
|
24/07/2017 |
15:34:24 |
1,451.0000 |
369 |
LSE |
|
|
24/07/2017 |
15:34:28 |
1,451.0000 |
368 |
LSE |
|
|
24/07/2017 |
15:34:35 |
1,451.0000 |
347 |
LSE |
|
|
24/07/2017 |
15:34:48 |
1,451.0000 |
362 |
LSE |
|
|
24/07/2017 |
15:35:03 |
1,451.0000 |
500 |
LSE |
|
|
24/07/2017 |
15:35:03 |
1,451.0000 |
180 |
LSE |
|
|
24/07/2017 |
15:35:10 |
1,451.0000 |
357 |
LSE |
|
|
24/07/2017 |
15:35:18 |
1,451.0000 |
500 |
LSE |
|
|
24/07/2017 |
15:35:18 |
1,451.0000 |
226 |
LSE |
|
|
24/07/2017 |
15:35:27 |
1,451.0000 |
9 |
LSE |
|
|
24/07/2017 |
15:35:27 |
1,451.0000 |
380 |
LSE |
|
|
24/07/2017 |
15:35:39 |
1,451.0000 |
390 |
LSE |
|
|
24/07/2017 |
15:35:40 |
1,451.0000 |
792 |
LSE |
|
|
24/07/2017 |
15:36:05 |
1,451.0000 |
379 |
LSE |
|
|
24/07/2017 |
15:36:07 |
1,451.0000 |
1,782 |
LSE |
|
|
24/07/2017 |
15:36:07 |
1,451.0000 |
1,758 |
LSE |
|
|
24/07/2017 |
15:36:07 |
1,451.0000 |
489 |
LSE |
|
|
24/07/2017 |
15:36:07 |
1,451.0000 |
1,700 |
LSE |
|
|
24/07/2017 |
15:36:07 |
1,451.0000 |
1,897 |
LSE |
|
|
24/07/2017 |
15:45:15 |
1,450.0000 |
6,828 |
LSE |
|
|
24/07/2017 |
15:46:15 |
1,451.0000 |
18 |
LSE |
|
|
24/07/2017 |
15:46:15 |
1,451.0000 |
376 |
LSE |
|
|
24/07/2017 |
15:46:39 |
1,451.0000 |
372 |
LSE |
|
|
24/07/2017 |
15:47:17 |
1,451.0000 |
371 |
LSE |
|
|
24/07/2017 |
15:47:49 |
1,451.0000 |
341 |
LSE |
|
|
24/07/2017 |
15:48:29 |
1,451.0000 |
358 |
LSE |
|
|
24/07/2017 |
15:48:56 |
1,451.0000 |
377 |
LSE |
|
|
24/07/2017 |
15:49:26 |
1,451.0000 |
369 |
LSE |
|
|
24/07/2017 |
15:50:09 |
1,451.0000 |
345 |
LSE |
|
|
24/07/2017 |
15:50:39 |
1,451.0000 |
374 |
LSE |
|
|
24/07/2017 |
15:50:39 |
1,451.0000 |
6 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
882 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
2,074 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
544 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
789 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
379 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
861 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
387 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
960 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
620 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
731 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
794 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
821 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
103 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
906 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
343 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
335 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
332 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
333 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
347 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
1,068 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
492 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
338 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
1,191 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
479 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
274 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
726 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
12 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
388 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
298 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
620 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
731 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
675 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
159 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
359 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
677 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
327 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
73 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
602 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
677 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
539 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
208 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
208 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
44 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,450.0000 |
1,671 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,449.0000 |
1,129 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,449.0000 |
450 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,449.0000 |
375 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,449.0000 |
427 |
LSE |
|
|
24/07/2017 |
15:50:50 |
1,449.0000 |
366 |
LSE |
|
|
24/07/2017 |
15:55:01 |
1,452.0000 |
2,140 |
LSE |
|
|
24/07/2017 |
15:55:01 |
1,452.0000 |
53 |
LSE |
|
|
24/07/2017 |
15:55:01 |
1,452.0000 |
4,417 |
LSE |
|
|
24/07/2017 |
15:55:01 |
1,452.0000 |
359 |
LSE |
|
|
24/07/2017 |
15:55:01 |
1,452.0000 |
334 |
LSE |
|
|
24/07/2017 |
16:02:03 |
1,452.0000 |
77 |
LSE |
|
|
24/07/2017 |
16:02:03 |
1,452.0000 |
330 |
LSE |
|
|
24/07/2017 |
16:02:03 |
1,452.0000 |
340 |
LSE |
|
|
24/07/2017 |
16:02:03 |
1,452.0000 |
344 |
LSE |
|
|
24/07/2017 |
16:02:03 |
1,452.0000 |
334 |
LSE |
|
|
24/07/2017 |
16:02:03 |
1,452.0000 |
250 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
305 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
39 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
3,288 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
585 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
10,363 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
719 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
344 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
302 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
335 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
1,174 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
377 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
249 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
757 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
721 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
650 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
384 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
891 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
335 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
206 |
LSE |
|
|
24/07/2017 |
16:02:47 |
1,452.0000 |
123 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
1,130 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
932 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
358 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
1,923 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
1,079 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
334 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
347 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
341 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
348 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
398 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
732 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
1,145 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
1,418 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
5,901 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
753 |
LSE |
|
|
24/07/2017 |
16:12:03 |
1,452.0000 |
1,868 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
606 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
500 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
945 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
381 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
746 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
357 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
268 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
387 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
70 |
LSE |
|
|
24/07/2017 |
16:13:21 |
1,451.0000 |
542 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
149 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
860 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
940 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
1,194 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
2,006 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
396 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
733 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
4,390 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
500 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
969 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
1,962 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
309 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
78 |
LSE |
|
|
24/07/2017 |
16:20:11 |
1,452.0000 |
360 |
LSE |
|
|
24/07/2017 |
16:20:52 |
1,452.0000 |
1,686 |
LSE |
|
|
24/07/2017 |
16:20:52 |
1,452.0000 |
1,081 |
LSE |
|
|
24/07/2017 |
16:20:52 |
1,452.0000 |
1,284 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
570 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
810 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
1,198 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
430 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
235 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
653 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
596 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
801 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
356 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
348 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
355 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
1,363 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
346 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
341 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
354 |
LSE |
|
|
24/07/2017 |
16:21:39 |
1,451.0000 |
343 |
LSE |
|
|
24/07/2017 |
16:22:00 |
1,451.0000 |
370 |
LSE |
|
|
24/07/2017 |
16:28:24 |
1,452.0000 |
402 |
LSE |
|
|
24/07/2017 |
16:28:39 |
1,452.0000 |
730 |
LSE |
|
|
24/07/2017 |
16:28:53 |
1,452.0000 |
263 |
LSE |
|
|
24/07/2017 |
16:28:53 |
1,452.0000 |
81 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
618 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
602 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
1,136 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
338 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
353 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
345 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
200 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
137 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
201 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
326 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
40 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
93 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
488 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
73 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
305 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
1,020 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
644 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
667 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
667 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
523 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
95 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
602 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
667 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
6,317 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
615 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
618 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
1,053 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
520 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
82 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
618 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
76 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
47 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
86 |
LSE |
|
|
24/07/2017 |
16:29:04 |
1,451.0000 |
169 |
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
COMPANIES COVERED:
Latest directors dealings
- 1 hour ago Altitude Group
- 1 hour ago Victoria
- 1 hour ago Supermarket Income Reit
- 1 hour ago Cordiant Digital Infrastructure Limited NPV
- 2 days ago Gran Tierra Energy Inc. (CDI)