Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 23 November 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 364,659 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
|
Average Price Per Share |
1,340.55 pence |
|
Lowest Price Per Share |
1,323.00 pence |
|
Highest Price Per Share |
1,365.00 pence |
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International Plc is set out below:
|
Date |
Time |
Price (pence) |
Quantity bought |
Exchange venue |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
607 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
1,008 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
113 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
557 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
720 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
924 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
236 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
484 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
2,053 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
720 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
1,709 |
LSE |
|
|
23/11/2017 |
09:33:05 |
1,331.0000 |
525 |
LSE |
|
|
23/11/2017 |
09:33:33 |
1,330.0000 |
697 |
LSE |
|
|
23/11/2017 |
09:33:33 |
1,330.0000 |
1,082 |
LSE |
|
|
23/11/2017 |
09:33:33 |
1,330.0000 |
767 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
374 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
1,082 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
1,647 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
697 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
26 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
774 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
134 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
7 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
608 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
197 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
377 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
126 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
697 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
738 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
65 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
608 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
118 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
745 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
447 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
745 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
132 |
LSE |
|
|
23/11/2017 |
09:35:57 |
1,330.0000 |
608 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
300 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
608 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
453 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
3,157 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
608 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
613 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,330.0000 |
273 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,329.0000 |
757 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,329.0000 |
890 |
LSE |
|
|
23/11/2017 |
09:37:57 |
1,329.0000 |
658 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
208 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
1,285 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
509 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
117 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
242 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
242 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
384 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
116 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
234 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
97 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
348 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
386 |
LSE |
|
|
23/11/2017 |
09:44:22 |
1,333.0000 |
381 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
637 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
219 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
856 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
162 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
242 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
452 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
48 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
500 |
LSE |
|
|
23/11/2017 |
09:45:18 |
1,332.0000 |
356 |
LSE |
|
|
23/11/2017 |
09:47:05 |
1,333.0000 |
1,030 |
LSE |
|
|
23/11/2017 |
09:47:05 |
1,333.0000 |
325 |
LSE |
|
|
23/11/2017 |
09:47:05 |
1,333.0000 |
660 |
LSE |
|
|
23/11/2017 |
09:47:05 |
1,333.0000 |
73 |
LSE |
|
|
23/11/2017 |
09:47:33 |
1,332.0000 |
482 |
LSE |
|
|
23/11/2017 |
09:47:33 |
1,332.0000 |
105 |
LSE |
|
|
23/11/2017 |
09:47:33 |
1,332.0000 |
501 |
LSE |
|
|
23/11/2017 |
09:47:33 |
1,332.0000 |
1,356 |
LSE |
|
|
23/11/2017 |
09:47:52 |
1,331.0000 |
793 |
LSE |
|
|
23/11/2017 |
09:47:52 |
1,331.0000 |
52 |
LSE |
|
|
23/11/2017 |
09:47:52 |
1,331.0000 |
788 |
LSE |
|
|
23/11/2017 |
09:47:52 |
1,331.0000 |
52 |
LSE |
|
|
23/11/2017 |
09:47:52 |
1,331.0000 |
540 |
LSE |
|
|
23/11/2017 |
09:47:52 |
1,331.0000 |
75 |
LSE |
|
|
23/11/2017 |
09:49:22 |
1,330.0000 |
249 |
LSE |
|
|
23/11/2017 |
09:49:22 |
1,330.0000 |
167 |
LSE |
|
|
23/11/2017 |
09:49:22 |
1,330.0000 |
363 |
LSE |
|
|
23/11/2017 |
09:49:22 |
1,330.0000 |
236 |
LSE |
|
|
23/11/2017 |
09:49:22 |
1,330.0000 |
728 |
LSE |
|
|
23/11/2017 |
09:49:44 |
1,329.0000 |
141 |
LSE |
|
|
23/11/2017 |
09:49:44 |
1,329.0000 |
691 |
LSE |
|
|
23/11/2017 |
09:49:44 |
1,329.0000 |
141 |
LSE |
|
|
23/11/2017 |
09:49:44 |
1,329.0000 |
107 |
LSE |
|
|
23/11/2017 |
09:50:47 |
1,329.0000 |
463 |
LSE |
|
|
23/11/2017 |
09:50:47 |
1,329.0000 |
312 |
LSE |
|
|
23/11/2017 |
09:53:49 |
1,330.0000 |
996 |
LSE |
|
|
23/11/2017 |
09:53:49 |
1,330.0000 |
707 |
LSE |
|
|
23/11/2017 |
09:53:49 |
1,330.0000 |
679 |
LSE |
|
|
23/11/2017 |
09:55:17 |
1,330.0000 |
365 |
LSE |
|
|
23/11/2017 |
09:55:17 |
1,330.0000 |
1,142 |
LSE |
|
|
23/11/2017 |
09:55:17 |
1,330.0000 |
421 |
LSE |
|
|
23/11/2017 |
09:55:17 |
1,330.0000 |
653 |
LSE |
|
|
23/11/2017 |
09:56:55 |
1,329.0000 |
1,080 |
LSE |
|
|
23/11/2017 |
09:56:55 |
1,329.0000 |
1,185 |
LSE |
|
|
23/11/2017 |
09:56:55 |
1,329.0000 |
445 |
LSE |
|
|
23/11/2017 |
09:56:55 |
1,329.0000 |
840 |
LSE |
|
|
23/11/2017 |
09:56:55 |
1,329.0000 |
979 |
LSE |
|
|
23/11/2017 |
10:00:53 |
1,329.0000 |
773 |
LSE |
|
|
23/11/2017 |
10:00:53 |
1,329.0000 |
89 |
LSE |
|
|
23/11/2017 |
10:00:53 |
1,329.0000 |
711 |
LSE |
|
|
23/11/2017 |
10:02:14 |
1,328.0000 |
376 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
711 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
774 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
131 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
174 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
559 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
40 |
LSE |
|
|
23/11/2017 |
10:02:17 |
1,328.0000 |
41 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
703 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
457 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
227 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
9 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
312 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
697 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
282 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
114 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
260 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
848 |
LSE |
|
|
23/11/2017 |
10:07:17 |
1,328.0000 |
706 |
LSE |
|
|
23/11/2017 |
10:07:37 |
1,327.0000 |
142 |
LSE |
|
|
23/11/2017 |
10:07:37 |
1,327.0000 |
639 |
LSE |
|
|
23/11/2017 |
10:07:37 |
1,327.0000 |
77 |
LSE |
|
|
23/11/2017 |
10:08:42 |
1,327.0000 |
252 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
375 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
723 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
87 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
781 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
791 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
664 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
1 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
755 |
LSE |
|
|
23/11/2017 |
10:09:06 |
1,327.0000 |
305 |
LSE |
|
|
23/11/2017 |
10:09:14 |
1,326.0000 |
750 |
LSE |
|
|
23/11/2017 |
10:09:14 |
1,326.0000 |
698 |
LSE |
|
|
23/11/2017 |
10:09:14 |
1,326.0000 |
118 |
LSE |
|
|
23/11/2017 |
10:09:14 |
1,326.0000 |
811 |
LSE |
|
|
23/11/2017 |
10:09:51 |
1,326.0000 |
816 |
LSE |
|
|
23/11/2017 |
10:09:51 |
1,326.0000 |
271 |
LSE |
|
|
23/11/2017 |
10:10:14 |
1,326.0000 |
300 |
LSE |
|
|
23/11/2017 |
10:12:05 |
1,325.0000 |
695 |
LSE |
|
|
23/11/2017 |
10:12:05 |
1,325.0000 |
833 |
LSE |
|
|
23/11/2017 |
10:12:05 |
1,325.0000 |
202 |
LSE |
|
|
23/11/2017 |
10:12:05 |
1,325.0000 |
833 |
LSE |
|
|
23/11/2017 |
10:12:13 |
1,325.0000 |
680 |
LSE |
|
|
23/11/2017 |
10:12:57 |
1,325.0000 |
21 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
220 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
476 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
42 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
178 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
892 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
475 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
579 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
221 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
129 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
184 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
116 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
10 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
290 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
166 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
238 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
436 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
420 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
472 |
LSE |
|
|
23/11/2017 |
10:23:14 |
1,327.0000 |
638 |
LSE |
|
|
23/11/2017 |
10:27:54 |
1,327.0000 |
691 |
LSE |
|
|
23/11/2017 |
10:27:54 |
1,327.0000 |
675 |
LSE |
|
|
23/11/2017 |
10:27:54 |
1,327.0000 |
1,204 |
LSE |
|
|
23/11/2017 |
10:27:54 |
1,327.0000 |
689 |
LSE |
|
|
23/11/2017 |
10:27:54 |
1,327.0000 |
689 |
LSE |
|
|
23/11/2017 |
10:27:54 |
1,327.0000 |
91 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
160 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
660 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
746 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
891 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
1,229 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
504 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
566 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
908 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
439 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
409 |
LSE |
|
|
23/11/2017 |
10:28:25 |
1,326.0000 |
24 |
LSE |
|
|
23/11/2017 |
10:33:09 |
1,328.0000 |
715 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
753 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
167 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
565 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
279 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
920 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
995 |
LSE |
|
|
23/11/2017 |
10:46:41 |
1,333.0000 |
198 |
LSE |
|
|
23/11/2017 |
10:46:43 |
1,333.0000 |
467 |
LSE |
|
|
23/11/2017 |
10:47:00 |
1,332.0000 |
848 |
LSE |
|
|
23/11/2017 |
10:47:00 |
1,332.0000 |
1,001 |
LSE |
|
|
23/11/2017 |
10:47:00 |
1,332.0000 |
848 |
LSE |
|
|
23/11/2017 |
10:53:09 |
1,334.0000 |
266 |
LSE |
|
|
23/11/2017 |
10:53:09 |
1,334.0000 |
2,120 |
LSE |
|
|
23/11/2017 |
10:53:09 |
1,334.0000 |
2,835 |
LSE |
|
|
23/11/2017 |
10:53:09 |
1,334.0000 |
431 |
LSE |
|
|
23/11/2017 |
10:53:09 |
1,334.0000 |
546 |
LSE |
|
|
23/11/2017 |
10:53:09 |
1,334.0000 |
366 |
LSE |
|
|
23/11/2017 |
10:53:38 |
1,333.0000 |
780 |
LSE |
|
|
23/11/2017 |
10:53:38 |
1,333.0000 |
731 |
LSE |
|
|
23/11/2017 |
10:53:38 |
1,333.0000 |
123 |
LSE |
|
|
23/11/2017 |
10:53:38 |
1,333.0000 |
177 |
LSE |
|
|
23/11/2017 |
10:53:38 |
1,333.0000 |
657 |
LSE |
|
|
23/11/2017 |
10:53:38 |
1,333.0000 |
170 |
LSE |
|
|
23/11/2017 |
10:53:39 |
1,333.0000 |
610 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
780 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
608 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
172 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
125 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
655 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
539 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
780 |
LSE |
|
|
23/11/2017 |
10:55:30 |
1,333.0000 |
382 |
LSE |
|
|
23/11/2017 |
10:55:51 |
1,333.0000 |
502 |
LSE |
|
|
23/11/2017 |
10:55:54 |
1,332.0000 |
118 |
LSE |
|
|
23/11/2017 |
10:55:54 |
1,332.0000 |
18 |
LSE |
|
|
23/11/2017 |
10:55:54 |
1,332.0000 |
149 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
750 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
314 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
1,399 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
1,400 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
204 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
268 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
116 |
LSE |
|
|
23/11/2017 |
10:57:45 |
1,332.0000 |
561 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
375 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
343 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
709 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
37 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
718 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
46 |
LSE |
|
|
23/11/2017 |
10:58:19 |
1,331.0000 |
18 |
LSE |
|
|
23/11/2017 |
11:08:48 |
1,329.0000 |
749 |
LSE |
|
|
23/11/2017 |
11:08:48 |
1,329.0000 |
661 |
LSE |
|
|
23/11/2017 |
11:13:54 |
1,328.0000 |
775 |
LSE |
|
|
23/11/2017 |
11:13:54 |
1,328.0000 |
714 |
LSE |
|
|
23/11/2017 |
11:16:50 |
1,327.0000 |
680 |
LSE |
|
|
23/11/2017 |
11:16:50 |
1,327.0000 |
662 |
LSE |
|
|
23/11/2017 |
11:16:50 |
1,327.0000 |
813 |
LSE |
|
|
23/11/2017 |
11:16:50 |
1,327.0000 |
552 |
LSE |
|
|
23/11/2017 |
11:16:50 |
1,327.0000 |
737 |
LSE |
|
|
23/11/2017 |
11:16:50 |
1,327.0000 |
350 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
127 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
536 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
80 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
669 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
229 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
1,161 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
259 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
845 |
LSE |
|
|
23/11/2017 |
11:20:19 |
1,326.0000 |
727 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
108 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
1,357 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
48 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
48 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
743 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
792 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
791 |
LSE |
|
|
23/11/2017 |
11:23:27 |
1,325.0000 |
996 |
LSE |
|
|
23/11/2017 |
11:23:33 |
1,324.0000 |
319 |
LSE |
|
|
23/11/2017 |
11:23:33 |
1,324.0000 |
639 |
LSE |
|
|
23/11/2017 |
11:23:33 |
1,324.0000 |
722 |
LSE |
|
|
23/11/2017 |
11:23:41 |
1,323.0000 |
189 |
LSE |
|
|
23/11/2017 |
11:23:41 |
1,323.0000 |
750 |
LSE |
|
|
23/11/2017 |
11:23:41 |
1,323.0000 |
560 |
LSE |
|
|
23/11/2017 |
11:24:57 |
1,326.0000 |
720 |
LSE |
|
|
23/11/2017 |
11:25:02 |
1,325.0000 |
1,286 |
LSE |
|
|
23/11/2017 |
11:25:02 |
1,325.0000 |
943 |
LSE |
|
|
23/11/2017 |
11:25:02 |
1,325.0000 |
882 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
895 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
413 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
749 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
720 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
363 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
266 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
720 |
LSE |
|
|
23/11/2017 |
11:25:25 |
1,324.0000 |
629 |
LSE |
|
|
23/11/2017 |
11:25:51 |
1,323.0000 |
1,041 |
LSE |
|
|
23/11/2017 |
11:25:51 |
1,323.0000 |
757 |
LSE |
|
|
23/11/2017 |
11:30:24 |
1,324.0000 |
1,070 |
LSE |
|
|
23/11/2017 |
11:30:24 |
1,324.0000 |
792 |
LSE |
|
|
23/11/2017 |
11:30:24 |
1,324.0000 |
833 |
LSE |
|
|
23/11/2017 |
11:30:24 |
1,324.0000 |
1,052 |
LSE |
|
|
23/11/2017 |
11:30:24 |
1,324.0000 |
85 |
LSE |
|
|
23/11/2017 |
11:38:17 |
1,324.0000 |
904 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
4,492 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
3,393 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
4,492 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
2,845 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
1,047 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
577 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
600 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
69 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
692 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
1,189 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
2,542 |
LSE |
|
|
23/11/2017 |
11:57:57 |
1,335.0000 |
164 |
LSE |
|
|
23/11/2017 |
11:58:49 |
1,335.0000 |
2,500 |
LSE |
|
|
23/11/2017 |
11:58:49 |
1,335.0000 |
210 |
LSE |
|
|
23/11/2017 |
11:58:49 |
1,335.0000 |
1,992 |
LSE |
|
|
23/11/2017 |
11:58:49 |
1,335.0000 |
4,826 |
LSE |
|
|
23/11/2017 |
11:59:31 |
1,335.0000 |
470 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,339.0000 |
2,817 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,339.0000 |
2 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,339.0000 |
8,343 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,339.0000 |
2,819 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,339.0000 |
39 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
953 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
691 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
463 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
5,471 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
272 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
673 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
3,017 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
542 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
95 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
1,017 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
644 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
95 |
LSE |
|
|
23/11/2017 |
12:11:05 |
1,338.0000 |
452 |
LSE |
|
|
23/11/2017 |
12:13:47 |
1,338.0000 |
287 |
LSE |
|
|
23/11/2017 |
12:24:08 |
1,342.0000 |
1,019 |
LSE |
|
|
23/11/2017 |
12:31:45 |
1,344.0000 |
1,946 |
LSE |
|
|
23/11/2017 |
12:31:45 |
1,344.0000 |
700 |
LSE |
|
|
23/11/2017 |
12:31:45 |
1,344.0000 |
1,624 |
LSE |
|
|
23/11/2017 |
12:31:48 |
1,343.0000 |
859 |
LSE |
|
|
23/11/2017 |
12:31:48 |
1,343.0000 |
790 |
LSE |
|
|
23/11/2017 |
12:31:48 |
1,343.0000 |
676 |
LSE |
|
|
23/11/2017 |
12:31:48 |
1,343.0000 |
1,195 |
LSE |
|
|
23/11/2017 |
12:31:48 |
1,343.0000 |
676 |
LSE |
|
|
23/11/2017 |
12:31:48 |
1,343.0000 |
87 |
LSE |
|
|
23/11/2017 |
12:32:16 |
1,342.0000 |
561 |
LSE |
|
|
23/11/2017 |
12:32:16 |
1,342.0000 |
1,141 |
LSE |
|
|
23/11/2017 |
12:53:25 |
1,344.0000 |
706 |
LSE |
|
|
23/11/2017 |
13:09:01 |
1,344.0000 |
107 |
LSE |
|
|
23/11/2017 |
13:09:01 |
1,344.0000 |
691 |
LSE |
|
|
23/11/2017 |
13:09:01 |
1,344.0000 |
1,029 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
752 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
896 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
95 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
752 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
104 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
752 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
1,241 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
752 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
1,145 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
532 |
LSE |
|
|
23/11/2017 |
13:18:25 |
1,345.0000 |
752 |
LSE |
|
|
23/11/2017 |
13:27:11 |
1,345.0000 |
193 |
LSE |
|
|
23/11/2017 |
13:27:14 |
1,345.0000 |
400 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
118 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
375 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
375 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
750 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
337 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
825 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
420 |
LSE |
|
|
23/11/2017 |
13:31:51 |
1,346.0000 |
290 |
LSE |
|
|
23/11/2017 |
13:47:05 |
1,347.0000 |
494 |
LSE |
|
|
23/11/2017 |
13:47:05 |
1,347.0000 |
369 |
LSE |
|
|
23/11/2017 |
13:47:05 |
1,347.0000 |
994 |
LSE |
|
|
23/11/2017 |
13:47:05 |
1,347.0000 |
1,512 |
LSE |
|
|
23/11/2017 |
13:47:05 |
1,347.0000 |
863 |
LSE |
|
|
23/11/2017 |
13:55:10 |
1,347.0000 |
629 |
LSE |
|
|
23/11/2017 |
13:55:10 |
1,347.0000 |
939 |
LSE |
|
|
23/11/2017 |
14:01:32 |
1,347.0000 |
83 |
LSE |
|
|
23/11/2017 |
14:01:36 |
1,347.0000 |
200 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
719 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
1,148 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
719 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
719 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
719 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
719 |
LSE |
|
|
23/11/2017 |
14:16:52 |
1,351.0000 |
1,612 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
692 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
692 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
4,139 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
132 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
692 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
692 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
692 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
692 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
136 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
452 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
104 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
365 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
365 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
327 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
250 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
111 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
442 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
464 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
228 |
LSE |
|
|
23/11/2017 |
14:28:25 |
1,354.0000 |
489 |
LSE |
|
|
23/11/2017 |
14:28:53 |
1,353.0000 |
255 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
576 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
831 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
4,671 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
831 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
973 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
831 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
36 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
786 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
45 |
LSE |
|
|
23/11/2017 |
14:28:55 |
1,353.0000 |
2,113 |
LSE |
|
|
23/11/2017 |
14:33:59 |
1,352.0000 |
6,280 |
LSE |
|
|
23/11/2017 |
14:33:59 |
1,352.0000 |
1,476 |
LSE |
|
|
23/11/2017 |
14:35:48 |
1,351.0000 |
890 |
LSE |
|
|
23/11/2017 |
14:35:48 |
1,351.0000 |
1,140 |
LSE |
|
|
23/11/2017 |
14:56:32 |
1,355.0000 |
1,555 |
LSE |
|
|
23/11/2017 |
14:56:36 |
1,355.0000 |
765 |
LSE |
|
|
23/11/2017 |
16:02:49 |
1,363.0000 |
149 |
TURQUOISE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
600 |
LSE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
685 |
LSE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
17 |
BATE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
67 |
TURQUOISE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
256 |
LSE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
694 |
TURQUOISE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
2 |
TURQUOISE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
615 |
TURQUOISE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
51 |
BATE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
17 |
BATE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
17 |
BATE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
97 |
BATE |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
14 |
CHIX |
|
|
23/11/2017 |
16:04:15 |
1,362.0000 |
508 |
TURQUOISE |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
825 |
BATE |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
356 |
BATE |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
2,135 |
LSE |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
409 |
LSE |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
923 |
TURQUOISE |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
320 |
CHIX |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
400 |
CHIX |
|
|
23/11/2017 |
16:06:29 |
1,362.0000 |
234 |
CHIX |
|
|
23/11/2017 |
16:07:07 |
1,362.0000 |
502 |
LSE |
|
|
23/11/2017 |
16:13:01 |
1,363.0000 |
291 |
LSE |
|
|
23/11/2017 |
16:13:01 |
1,363.0000 |
663 |
CHIX |
|
|
23/11/2017 |
16:13:20 |
1,363.0000 |
946 |
BATE |
|
|
23/11/2017 |
16:14:15 |
1,363.0000 |
393 |
BATE |
|
|
23/11/2017 |
16:14:31 |
1,363.0000 |
69 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
2,720 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
46 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
366 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
388 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
46 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
1,410 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
2,204 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
2,004 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
1,651 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
434 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
600 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
38 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
424 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
312 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
38 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
628 |
TURQUOISE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
1,498 |
TURQUOISE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
69 |
TURQUOISE |
|
|
23/11/2017 |
16:16:19 |
1,365.0000 |
614 |
TURQUOISE |
|
|
23/11/2017 |
16:16:19 |
1,364.0000 |
108 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,364.0000 |
454 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,364.0000 |
478 |
CHIX |
|
|
23/11/2017 |
16:16:19 |
1,364.0000 |
28 |
BATE |
|
|
23/11/2017 |
16:16:19 |
1,364.0000 |
872 |
LSE |
|
|
23/11/2017 |
16:16:19 |
1,364.0000 |
863 |
BATE |
|
|
23/11/2017 |
16:17:17 |
1,363.0000 |
327 |
LSE |
|
|
23/11/2017 |
16:17:17 |
1,363.0000 |
1,138 |
LSE |
|
|
23/11/2017 |
16:17:17 |
1,363.0000 |
273 |
LSE |
|
|
23/11/2017 |
16:17:17 |
1,363.0000 |
208 |
LSE |
|
|
23/11/2017 |
16:17:17 |
1,363.0000 |
189 |
LSE |
|
|
23/11/2017 |
16:18:15 |
1,364.0000 |
321 |
TURQUOISE |
|
|
23/11/2017 |
16:18:15 |
1,364.0000 |
410 |
BATE |
|
|
23/11/2017 |
16:18:15 |
1,364.0000 |
429 |
LSE |
|
|
23/11/2017 |
16:18:15 |
1,364.0000 |
885 |
LSE |
|
|
23/11/2017 |
16:18:15 |
1,364.0000 |
333 |
CHIX |
|
|
23/11/2017 |
16:18:15 |
1,364.0000 |
597 |
LSE |
|
|
23/11/2017 |
16:18:16 |
1,363.0000 |
7 |
BATE |
|
|
23/11/2017 |
16:18:24 |
1,363.0000 |
210 |
LSE |
|
|
23/11/2017 |
16:18:24 |
1,363.0000 |
411 |
LSE |
|
|
23/11/2017 |
16:18:24 |
1,363.0000 |
901 |
LSE |
|
|
23/11/2017 |
16:18:24 |
1,363.0000 |
89 |
LSE |
|
|
23/11/2017 |
16:18:25 |
1,363.0000 |
606 |
LSE |
|
|
23/11/2017 |
16:18:33 |
1,363.0000 |
76 |
LSE |
|
|
23/11/2017 |
16:18:54 |
1,363.0000 |
682 |
LSE |
|
|
23/11/2017 |
16:19:19 |
1,363.0000 |
69 |
CHIX |
|
|
23/11/2017 |
16:20:05 |
1,362.0000 |
67 |
CHIX |
|
|
23/11/2017 |
16:20:30 |
1,362.0000 |
66 |
BATE |
|
|
23/11/2017 |
16:21:00 |
1,362.0000 |
32 |
BATE |
|
|
23/11/2017 |
16:21:00 |
1,362.0000 |
600 |
LSE |
|
|
23/11/2017 |
16:21:00 |
1,362.0000 |
84 |
LSE |
|
|
23/11/2017 |
16:21:00 |
1,362.0000 |
854 |
LSE |
|
|
23/11/2017 |
16:21:00 |
1,362.0000 |
229 |
LSE |
|
|
23/11/2017 |
16:21:12 |
1,361.0000 |
95 |
BATE |
|
|
23/11/2017 |
16:21:12 |
1,361.0000 |
122 |
BATE |
|
|
23/11/2017 |
16:21:12 |
1,361.0000 |
215 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
52 |
LSE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
500 |
AQUIS |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
758 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
504 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
122 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
39 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
500 |
AQUIS |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
789 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
250 |
BATE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
400 |
TURQUOISE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
269 |
LSE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
339 |
TURQUOISE |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
212 |
AQUIS |
|
|
23/11/2017 |
16:21:15 |
1,361.0000 |
85 |
AQUIS |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
45 |
BATE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
85 |
BATE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
51 |
BATE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
26 |
BATE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
45 |
BATE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
574 |
LSE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
69 |
TURQUOISE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
69 |
TURQUOISE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
26 |
LSE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
38 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
88 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
1 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
38 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
621 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
38 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
24 |
CHIX |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
85 |
LSE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
1,032 |
AQUIS |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
826 |
BATE |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
668 |
AQUIS |
|
|
23/11/2017 |
16:22:00 |
1,360.0000 |
468 |
AQUIS |
|
|
23/11/2017 |
16:22:01 |
1,360.0000 |
535 |
BATE |
|
|
23/11/2017 |
16:22:05 |
1,360.0000 |
647 |
LSE |
|
|
23/11/2017 |
16:22:05 |
1,360.0000 |
30 |
LSE |
|
|
23/11/2017 |
16:22:27 |
1,359.0000 |
63 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
64 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
660 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
1,581 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
814 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
600 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
509 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
543 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
1,070 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
55 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
168 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
324 |
CHIX |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
865 |
CHIX |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
204 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
55 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
55 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
45 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
55 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
387 |
BATE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
837 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
12 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
376 |
CHIX |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
57 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
46 |
CHIX |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
91 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
69 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
147 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
31 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
69 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
91 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
231 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
69 |
TURQUOISE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
500 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
9 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
45 |
LSE |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
46 |
CHIX |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
46 |
CHIX |
|
|
23/11/2017 |
16:23:59 |
1,360.0000 |
556 |
BATE |
|
|
23/11/2017 |
16:24:00 |
1,359.0000 |
44 |
BATE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
87 |
CHIX |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
250 |
BATE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
107 |
BATE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
85 |
TURQUOISE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
8 |
BATE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
34 |
BATE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
600 |
LSE |
|
|
23/11/2017 |
16:24:14 |
1,359.0000 |
261 |
LSE |
|
|
23/11/2017 |
16:25:49 |
1,360.0000 |
537 |
BATE |
|
|
23/11/2017 |
16:25:49 |
1,360.0000 |
159 |
BATE |
|
|
23/11/2017 |
16:25:49 |
1,360.0000 |
386 |
BATE |
|
|
23/11/2017 |
16:27:29 |
1,359.0000 |
839 |
LSE |
|
|
23/11/2017 |
16:28:15 |
1,359.0000 |
72 |
BATE |
|
|
23/11/2017 |
16:28:25 |
1,359.0000 |
600 |
LSE |
|
|
23/11/2017 |
16:29:10 |
1,359.0000 |
74 |
BATE |
|
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
- 5 minutes ago International Personal Finance
- 12 minutes ago Fintel
- 26 minutes ago Hunting
- 27 minutes ago NCC Group
- 29 minutes ago Northern Bear