Transaction in Own Shares

RNS Number : 5450R
SSE PLC
30 October 2019
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 29 October 2019 it purchased for cancellation a total of 633,477 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 share buyback programme as announced on 30 September 2019.

Average Price Per Share

1,270.39 pence

Highest Price Per Share

1,296.00 pence

Lowest Price Per Share

1,252.00 pence

 

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules.  Any acquisitions will be effected within certain pre-set parameters.

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:

Price (pence)

Date

Time

Quantity bought

Exchange venue

1,291.50

29/10/2019

08:02:08

783

LSE

1,293.50

29/10/2019

08:05:15

1,182

LSE

1,296.00

29/10/2019

08:08:50

1,907

LSE

1,295.50

29/10/2019

08:08:50

674

LSE

1,295.50

29/10/2019

08:08:50

70

LSE

1,291.50

29/10/2019

08:11:58

803

LSE

1,291.00

29/10/2019

08:19:21

500

LSE

1,291.00

29/10/2019

08:19:21

404

LSE

1,291.50

29/10/2019

08:24:06

966

LSE

1,291.00

29/10/2019

08:24:16

1,276

LSE

1,289.50

29/10/2019

08:27:16

758

LSE

1,292.00

29/10/2019

08:33:27

1,635

LSE

1,291.00

29/10/2019

08:36:56

751

LSE

1,291.50

29/10/2019

08:46:00

80

LSE

1,291.50

29/10/2019

08:46:00

709

LSE

1,291.00

29/10/2019

08:48:35

859

LSE

1,290.50

29/10/2019

08:49:01

806

LSE

1,290.00

29/10/2019

08:49:05

938

LSE

1,291.00

29/10/2019

08:59:16

748

LSE

1,290.50

29/10/2019

08:59:24

500

LSE

1,290.50

29/10/2019

08:59:24

370

LSE

1,290.50

29/10/2019

09:00:00

49

LSE

1,290.50

29/10/2019

09:00:09

132

LSE

1,289.50

29/10/2019

09:02:24

765

LSE

1,289.00

29/10/2019

09:02:32

935

LSE

1,288.00

29/10/2019

09:04:40

809

LSE

1,288.00

29/10/2019

09:04:40

299

LSE

1,287.00

29/10/2019

09:10:04

931

LSE

1,287.00

29/10/2019

09:10:04

138

LSE

1,286.00

29/10/2019

09:10:22

1,021

LSE

1,286.50

29/10/2019

09:10:22

862

LSE

1,286.50

29/10/2019

09:11:13

744

LSE

1,285.50

29/10/2019

09:11:33

541

LSE

1,285.50

29/10/2019

09:11:33

430

LSE

1,286.00

29/10/2019

09:15:41

828

LSE

1,285.50

29/10/2019

09:16:30

650

LSE

1,285.50

29/10/2019

09:16:30

103

LSE

1,285.50

29/10/2019

09:18:01

3,173

LSE

1,285.00

29/10/2019

09:21:04

1,149

LSE

1,285.00

29/10/2019

09:21:04

868

LSE

1,285.00

29/10/2019

09:21:04

121

LSE

1,285.00

29/10/2019

09:21:04

868

LSE

1,285.00

29/10/2019

09:21:04

349

LSE

1,285.00

29/10/2019

09:21:04

45

LSE

1,283.50

29/10/2019

09:26:21

1,133

LSE

1,283.50

29/10/2019

09:26:21

1,137

LSE

1,283.00

29/10/2019

09:26:22

897

LSE

1,282.50

29/10/2019

09:26:38

957

LSE

1,282.00

29/10/2019

09:27:00

768

LSE

1,282.50

29/10/2019

09:29:02

1,588

LSE

1,282.00

29/10/2019

09:29:24

531

LSE

1,282.00

29/10/2019

09:29:53

545

LSE

1,281.50

29/10/2019

09:32:00

249

LSE

1,281.50

29/10/2019

09:32:00

1,107

LSE

1,282.50

29/10/2019

09:34:23

3,901

LSE

1,283.00

29/10/2019

09:37:59

921

LSE

1,283.00

29/10/2019

09:37:59

291

LSE

1,283.00

29/10/2019

09:37:59

384

LSE

1,283.00

29/10/2019

09:37:59

245

LSE

1,283.00

29/10/2019

09:37:59

292

LSE

1,283.00

29/10/2019

09:37:59

372

LSE

1,283.00

29/10/2019

09:37:59

12

LSE

1,283.00

29/10/2019

09:37:59

909

LSE

1,283.00

29/10/2019

09:37:59

12

LSE

1,283.50

29/10/2019

09:39:45

1,786

LSE

1,284.00

29/10/2019

09:41:46

1,041

LSE

1,284.00

29/10/2019

09:41:46

49

LSE

1,284.00

29/10/2019

09:42:02

6,921

LSE

1,284.00

29/10/2019

09:42:30

98

LSE

1,284.00

29/10/2019

09:42:52

43

LSE

1,284.00

29/10/2019

09:42:52

1,115

LSE

1,284.00

29/10/2019

09:42:52

862

LSE

1,283.50

29/10/2019

09:43:00

98

LSE

1,283.50

29/10/2019

09:43:30

98

LSE

1,283.50

29/10/2019

09:43:30

5,198

LSE

1,283.50

29/10/2019

09:43:30

1,270

LSE

1,283.00

29/10/2019

09:43:30

259

LSE

1,283.00

29/10/2019

09:43:30

891

LSE

1,285.00

29/10/2019

10:05:59

862

LSE

1,285.00

29/10/2019

10:06:56

389

LSE

1,285.00

29/10/2019

10:06:56

473

LSE

1,285.00

29/10/2019

10:06:56

473

LSE

1,285.00

29/10/2019

10:06:56

27

LSE

1,286.00

29/10/2019

10:17:59

987

LSE

1,286.00

29/10/2019

10:17:59

987

LSE

1,286.00

29/10/2019

10:17:59

600

LSE

1,286.00

29/10/2019

10:17:59

387

LSE

1,286.00

29/10/2019

10:17:59

600

LSE

1,286.00

29/10/2019

10:19:10

147

LSE

1,286.00

29/10/2019

10:20:15

147

LSE

1,286.00

29/10/2019

10:23:08

147

LSE

1,286.00

29/10/2019

10:23:08

546

LSE

1,286.00

29/10/2019

10:23:08

750

LSE

1,286.00

29/10/2019

10:23:08

468

LSE

1,285.50

29/10/2019

10:25:30

147

LSE

1,285.50

29/10/2019

10:25:30

1,295

LSE

1,285.50

29/10/2019

10:27:00

18

LSE

1,285.50

29/10/2019

10:27:29

21

LSE

1,285.50

29/10/2019

10:28:06

147

LSE

1,285.50

29/10/2019

10:28:06

595

LSE

1,285.50

29/10/2019

10:28:06

1,442

LSE

1,285.50

29/10/2019

10:28:06

613

LSE

1,285.00

29/10/2019

10:29:15

147

LSE

1,285.00

29/10/2019

10:30:45

147

LSE

1,285.00

29/10/2019

10:30:45

757

LSE

1,285.00

29/10/2019

10:30:45

1,322

LSE

1,285.00

29/10/2019

10:30:45

867

LSE

1,284.50

29/10/2019

10:35:29

875

LSE

1,284.50

29/10/2019

10:35:29

3,994

LSE

1,284.00

29/10/2019

10:35:30

830

LSE

1,285.50

29/10/2019

10:36:00

720

LSE

1,285.50

29/10/2019

10:36:00

918

LSE

1,285.50

29/10/2019

10:36:00

182

LSE

1,285.50

29/10/2019

10:36:00

12

LSE

1,285.50

29/10/2019

10:36:00

242

LSE

1,285.50

29/10/2019

10:36:00

284

LSE

1,286.00

29/10/2019

10:36:14

852

LSE

1,286.00

29/10/2019

10:36:14

1,676

LSE

1,287.50

29/10/2019

10:36:14

975

LSE

1,287.50

29/10/2019

10:36:14

5,933

LSE

1,286.00

29/10/2019

10:37:10

852

LSE

1,286.00

29/10/2019

10:37:10

2,047

LSE

1,285.50

29/10/2019

10:37:28

153

LSE

1,285.50

29/10/2019

10:37:28

27

LSE

1,285.50

29/10/2019

10:37:28

540

LSE

1,285.50

29/10/2019

10:37:28

172

LSE

1,285.50

29/10/2019

10:37:28

548

LSE

1,285.50

29/10/2019

10:37:28

189

LSE

1,285.50

29/10/2019

10:37:30

98

LSE

1,285.50

29/10/2019

10:38:15

147

LSE

1,286.00

29/10/2019

10:47:31

8

LSE

1,286.00

29/10/2019

10:47:31

1,651

LSE

1,287.00

29/10/2019

10:56:02

749

LSE

1,287.00

29/10/2019

10:56:02

931

LSE

1,287.00

29/10/2019

10:56:02

277

LSE

1,287.00

29/10/2019

10:56:02

2

LSE

1,287.00

29/10/2019

10:56:02

652

LSE

1,287.00

29/10/2019

10:56:02

2

LSE

1,287.00

29/10/2019

10:56:02

496

LSE

1,286.50

29/10/2019

10:56:30

49

LSE

1,286.50

29/10/2019

10:56:30

196

LSE

1,286.50

29/10/2019

10:57:11

245

LSE

1,287.00

29/10/2019

10:59:05

1,418

LSE

1,290.00

29/10/2019

11:10:21

814

LSE

1,290.00

29/10/2019

11:10:21

931

LSE

1,290.00

29/10/2019

11:10:21

931

LSE

1,290.00

29/10/2019

11:10:21

3,812

LSE

1,290.00

29/10/2019

11:10:21

931

LSE

1,290.00

29/10/2019

11:10:21

470

LSE

1,290.00

29/10/2019

11:10:21

335

LSE

1,289.50

29/10/2019

11:10:37

764

LSE

1,289.50

29/10/2019

11:10:37

60

LSE

1,289.50

29/10/2019

11:10:37

976

LSE

1,289.50

29/10/2019

11:10:37

789

LSE

1,289.50

29/10/2019

11:10:37

824

LSE

1,289.50

29/10/2019

11:10:37

1,213

LSE

1,289.50

29/10/2019

11:10:37

126

LSE

1,289.50

29/10/2019

11:10:37

698

LSE

1,289.50

29/10/2019

11:10:37

824

LSE

1,289.50

29/10/2019

11:10:37

1,586

LSE

1,289.50

29/10/2019

11:10:37

75

LSE

1,289.00

29/10/2019

11:15:15

614

LSE

1,289.00

29/10/2019

11:15:15

4

LSE

1,289.00

29/10/2019

11:15:15

618

LSE

1,289.00

29/10/2019

11:15:15

72

LSE

1,289.00

29/10/2019

11:15:15

618

LSE

1,289.00

29/10/2019

11:15:15

82

LSE

1,289.00

29/10/2019

11:15:15

618

LSE

1,289.00

29/10/2019

11:15:15

489

LSE

1,288.50

29/10/2019

11:16:38

1,006

LSE

1,284.50

29/10/2019

11:23:44

168

LSE

1,284.50

29/10/2019

11:23:44

754

LSE

1,284.00

29/10/2019

11:25:41

1,080

LSE

1,283.50

29/10/2019

11:27:24

1,053

LSE

1,283.00

29/10/2019

11:31:05

875

LSE

1,283.00

29/10/2019

11:33:37

770

LSE

1,283.00

29/10/2019

11:36:10

1,362

LSE

1,282.50

29/10/2019

11:36:38

220

LSE

1,282.50

29/10/2019

11:36:44

655

LSE

1,282.00

29/10/2019

11:39:30

808

LSE

1,282.00

29/10/2019

11:41:22

437

LSE

1,282.00

29/10/2019

11:41:22

693

LSE

1,282.00

29/10/2019

11:41:22

672

LSE

1,282.00

29/10/2019

11:41:22

386

LSE

1,282.00

29/10/2019

11:41:22

414

LSE

1,282.00

29/10/2019

11:41:22

26

LSE

1,282.00

29/10/2019

11:41:22

774

LSE

1,282.00

29/10/2019

11:41:22

672

LSE

1,282.00

29/10/2019

11:41:22

370

LSE

1,281.50

29/10/2019

11:41:49

1,034

LSE

1,284.00

29/10/2019

11:45:59

983

LSE

1,284.00

29/10/2019

11:45:59

771

LSE

1,284.00

29/10/2019

11:45:59

212

LSE

1,284.00

29/10/2019

11:45:59

624

LSE

1,284.00

29/10/2019

11:45:59

671

LSE

1,283.00

29/10/2019

11:51:52

948

LSE

1,283.50

29/10/2019

11:51:52

979

LSE

1,283.50

29/10/2019

11:51:52

1,746

LSE

1,282.50

29/10/2019

11:53:34

887

LSE

1,282.50

29/10/2019

11:53:34

111

LSE

1,282.50

29/10/2019

11:53:34

308

LSE

1,282.50

29/10/2019

11:53:34

776

LSE

1,282.50

29/10/2019

11:53:34

234

LSE

1,282.00

29/10/2019

11:55:00

1,251

LSE

1,277.50

29/10/2019

12:06:04

975

LSE

1,276.00

29/10/2019

12:06:43

946

LSE

1,277.00

29/10/2019

12:06:43

757

LSE

1,275.50

29/10/2019

12:09:01

901

LSE

1,275.50

29/10/2019

12:09:01

130

LSE

1,275.50

29/10/2019

12:09:01

771

LSE

1,275.50

29/10/2019

12:09:01

130

LSE

1,275.50

29/10/2019

12:09:01

382

LSE

1,275.50

29/10/2019

12:09:01

194

LSE

1,275.50

29/10/2019

12:09:01

4

LSE

1,275.00

29/10/2019

12:09:02

578

LSE

1,275.00

29/10/2019

12:09:02

88

LSE

1,275.00

29/10/2019

12:09:02

840

LSE

1,275.00

29/10/2019

12:09:02

666

LSE

1,275.00

29/10/2019

12:09:02

545

LSE

1,274.50

29/10/2019

12:09:03

1,086

LSE

1,274.50

29/10/2019

12:09:03

888

LSE

1,272.00

29/10/2019

12:09:20

1,007

LSE

1,272.00

29/10/2019

12:09:25

830

LSE

1,270.50

29/10/2019

12:09:26

756

LSE

1,270.50

29/10/2019

12:09:26

1,460

LSE

1,270.50

29/10/2019

12:09:26

568

LSE

1,271.50

29/10/2019

12:10:35

880

LSE

1,271.50

29/10/2019

12:10:35

53

LSE

1,271.50

29/10/2019

12:10:35

479

LSE

1,271.50

29/10/2019

12:10:35

202

LSE

1,271.50

29/10/2019

12:10:35

827

LSE

1,271.50

29/10/2019

12:10:35

746

LSE

1,271.50

29/10/2019

12:10:35

134

LSE

1,271.50

29/10/2019

12:10:35

201

LSE

1,271.50

29/10/2019

12:10:35

254

LSE

1,270.50

29/10/2019

12:11:22

188

LSE

1,270.50

29/10/2019

12:11:22

694

LSE

1,271.00

29/10/2019

12:11:22

844

LSE

1,271.50

29/10/2019

12:11:22

1,245

LSE

1,271.50

29/10/2019

12:11:22

1,592

LSE

1,270.50

29/10/2019

12:11:22

467

LSE

1,270.50

29/10/2019

12:11:22

123

LSE

1,269.50

29/10/2019

12:11:26

867

LSE

1,269.00

29/10/2019

12:11:32

741

LSE

1,269.50

29/10/2019

12:14:04

1,281

LSE

1,270.00

29/10/2019

12:14:04

1,313

LSE

1,269.00

29/10/2019

12:14:04

855

LSE

1,269.00

29/10/2019

12:14:04

445

LSE

1,268.50

29/10/2019

12:14:04

883

LSE

1,270.00

29/10/2019

12:17:00

856

LSE

1,270.00

29/10/2019

12:17:00

856

LSE

1,270.00

29/10/2019

12:17:00

202

LSE

1,270.00

29/10/2019

12:17:00

856

LSE

1,270.00

29/10/2019

12:17:00

202

LSE

1,270.00

29/10/2019

12:17:00

856

LSE

1,270.00

29/10/2019

12:17:00

202

LSE

1,270.00

29/10/2019

12:17:07

5

LSE

1,270.00

29/10/2019

12:17:13

851

LSE

1,270.00

29/10/2019

12:17:13

1,097

LSE

1,270.00

29/10/2019

12:17:13

705

LSE

1,270.00

29/10/2019

12:17:13

36

LSE

1,269.50

29/10/2019

12:17:42

854

LSE

1,269.50

29/10/2019

12:17:42

854

LSE

1,269.50

29/10/2019

12:17:42

339

LSE

1,269.50

29/10/2019

12:17:42

854

LSE

1,269.50

29/10/2019

12:17:42

339

LSE

1,269.50

29/10/2019

12:17:42

854

LSE

1,269.50

29/10/2019

12:17:42

339

LSE

1,269.50

29/10/2019

12:17:42

854

LSE

1,269.50

29/10/2019

12:17:42

339

LSE

1,269.50

29/10/2019

12:17:42

305

LSE

1,269.00

29/10/2019

12:19:24

1,016

LSE

1,269.00

29/10/2019

12:19:24

1,016

LSE

1,269.00

29/10/2019

12:19:24

384

LSE

1,269.00

29/10/2019

12:19:24

1,016

LSE

1,269.00

29/10/2019

12:19:24

265

LSE

1,269.00

29/10/2019

12:19:24

1,016

LSE

1,269.00

29/10/2019

12:19:24

706

LSE

1,264.50

29/10/2019

12:28:23

1,167

LSE

1,265.50

29/10/2019

12:31:11

666

LSE

1,265.50

29/10/2019

12:31:11

666

LSE

1,265.50

29/10/2019

12:31:11

1,253

LSE

1,265.50

29/10/2019

12:31:13

421

LSE

1,265.50

29/10/2019

12:31:13

415

LSE

1,265.50

29/10/2019

12:33:04

431

LSE

1,265.50

29/10/2019

12:33:04

185

LSE

1,265.50

29/10/2019

12:33:04

225

LSE

1,265.00

29/10/2019

12:33:05

1,805

LSE

1,264.50

29/10/2019

12:33:09

701

LSE

1,264.50

29/10/2019

12:33:10

503

LSE

1,264.50

29/10/2019

12:33:10

158

LSE

1,264.50

29/10/2019

12:33:15

602

LSE

1,264.00

29/10/2019

12:33:47

1,172

LSE

1,262.50

29/10/2019

12:38:05

505

LSE

1,262.50

29/10/2019

12:38:05

252

LSE

1,262.50

29/10/2019

12:38:05

280

LSE

1,262.50

29/10/2019

12:38:05

852

LSE

1,262.50

29/10/2019

12:38:05

144

LSE

1,262.50

29/10/2019

12:38:05

893

LSE

1,262.50

29/10/2019

12:38:05

474

LSE

1,262.50

29/10/2019

12:38:40

1,013

LSE

1,262.50

29/10/2019

12:38:40

25

LSE

1,264.50

29/10/2019

12:40:02

864

LSE

1,264.50

29/10/2019

12:40:02

864

LSE

1,264.50

29/10/2019

12:40:02

208

LSE

1,264.50

29/10/2019

12:40:02

351

LSE

1,264.50

29/10/2019

12:40:02

311

LSE

1,264.50

29/10/2019

12:40:02

202

LSE

1,264.50

29/10/2019

12:40:02

85

LSE

1,264.50

29/10/2019

12:40:02

227

LSE

1,264.50

29/10/2019

12:40:54

1,004

LSE

1,264.50

29/10/2019

12:41:01

208

LSE

1,264.50

29/10/2019

12:41:01

1,137

LSE

1,264.00

29/10/2019

12:41:01

985

LSE

1,264.00

29/10/2019

12:41:50

311

LSE

1,264.00

29/10/2019

12:41:50

674

LSE

1,264.00

29/10/2019

12:41:50

311

LSE

1,264.00

29/10/2019

12:41:50

985

LSE

1,264.00

29/10/2019

12:41:50

265

LSE

1,264.00

29/10/2019

12:41:50

985

LSE

1,264.00

29/10/2019

12:41:50

265

LSE

1,264.00

29/10/2019

12:41:50

985

LSE

1,264.00

29/10/2019

12:41:50

265

LSE

1,264.00

29/10/2019

12:41:54

985

LSE

1,264.00

29/10/2019

12:42:21

420

LSE

1,262.50

29/10/2019

12:46:07

748

LSE

1,262.50

29/10/2019

12:46:07

1,057

LSE

1,262.50

29/10/2019

12:46:07

930

LSE

1,262.50

29/10/2019

12:46:07

4,472

LSE

1,262.50

29/10/2019

12:46:07

748

LSE

1,262.50

29/10/2019

12:46:07

500

LSE

1,262.50

29/10/2019

12:46:07

248

LSE

1,262.50

29/10/2019

12:46:07

288

LSE

1,262.00

29/10/2019

12:46:21

900

LSE

1,261.50

29/10/2019

12:46:34

650

LSE

1,261.50

29/10/2019

12:46:34

382

LSE

1,261.00

29/10/2019

12:46:40

1,055

LSE

1,260.50

29/10/2019

12:47:51

842

LSE

1,260.50

29/10/2019

12:47:51

128

LSE

1,259.50

29/10/2019

12:47:52

874

LSE

1,260.50

29/10/2019

12:51:22

1,045

LSE

1,260.50

29/10/2019

12:51:26

186

LSE

1,260.50

29/10/2019

12:51:26

85

LSE

1,260.50

29/10/2019

12:51:32

774

LSE

1,260.50

29/10/2019

12:51:32

438

LSE

1,260.50

29/10/2019

12:51:32

255

LSE

1,260.00

29/10/2019

12:51:47

1,080

LSE

1,260.00

29/10/2019

12:51:47

391

LSE

1,259.50

29/10/2019

12:53:21

205

LSE

1,259.50

29/10/2019

12:53:23

126

LSE

1,259.50

29/10/2019

12:53:31

673

LSE

1,259.50

29/10/2019

12:53:31

17

LSE

1,259.50

29/10/2019

12:53:31

157

LSE

1,258.50

29/10/2019

12:53:36

924

LSE

1,259.00

29/10/2019

12:53:36

744

LSE

1,258.00

29/10/2019

12:54:48

985

LSE

1,258.50

29/10/2019

12:59:05

766

LSE

1,258.00

29/10/2019

13:01:53

848

LSE

1,257.50

29/10/2019

13:02:04

922

LSE

1,257.00

29/10/2019

13:02:04

894

LSE

1,258.00

29/10/2019

13:03:00

458

LSE

1,258.00

29/10/2019

13:03:00

430

LSE

1,258.00

29/10/2019

13:03:00

430

LSE

1,258.00

29/10/2019

13:03:00

430

LSE

1,258.00

29/10/2019

13:03:00

28

LSE

1,258.00

29/10/2019

13:03:00

402

LSE

1,258.00

29/10/2019

13:03:00

28

LSE

1,257.50

29/10/2019

13:03:55

946

LSE

1,257.50

29/10/2019

13:03:55

290

LSE

1,257.50

29/10/2019

13:03:55

228

LSE

1,257.50

29/10/2019

13:03:55

428

LSE

1,257.50

29/10/2019

13:03:55

55

LSE

1,258.50

29/10/2019

13:07:12

1,361

LSE

1,258.00

29/10/2019

13:07:12

797

LSE

1,257.50

29/10/2019

13:07:14

191

LSE

1,257.50

29/10/2019

13:07:24

537

LSE

1,257.50

29/10/2019

13:07:24

210

LSE

1,257.50

29/10/2019

13:07:24

12

LSE

1,257.00

29/10/2019

13:10:26

915

LSE

1,257.00

29/10/2019

13:10:26

915

LSE

1,257.00

29/10/2019

13:10:26

357

LSE

1,256.50

29/10/2019

13:10:42

763

LSE

1,256.50

29/10/2019

13:10:50

463

LSE

1,256.00

29/10/2019

13:10:58

711

LSE

1,256.00

29/10/2019

13:11:03

374

LSE

1,255.50

29/10/2019

13:12:14

400

LSE

1,255.50

29/10/2019

13:12:27

580

LSE

1,259.00

29/10/2019

13:15:07

890

LSE

1,259.00

29/10/2019

13:15:07

446

LSE

1,259.00

29/10/2019

13:15:07

46

LSE

1,259.00

29/10/2019

13:15:07

844

LSE

1,259.00

29/10/2019

13:15:20

890

LSE

1,259.00

29/10/2019

13:15:20

1,541

LSE

1,259.00

29/10/2019

13:15:20

890

LSE

1,259.00

29/10/2019

13:15:51

560

LSE

1,259.00

29/10/2019

13:15:51

705

LSE

1,259.00

29/10/2019

13:15:51

248

LSE

1,258.50

29/10/2019

13:15:51

393

LSE

1,258.50

29/10/2019

13:15:51

309

LSE

1,258.50

29/10/2019

13:15:51

181

LSE

1,257.50

29/10/2019

13:17:04

979

LSE

1,257.50

29/10/2019

13:17:22

979

LSE

1,257.50

29/10/2019

13:17:22

102

LSE

1,257.50

29/10/2019

13:17:22

979

LSE

1,257.50

29/10/2019

13:17:22

173

LSE

1,257.50

29/10/2019

13:17:22

705

LSE

1,257.50

29/10/2019

13:17:22

101

LSE

1,257.50

29/10/2019

13:17:22

305

LSE

1,257.00

29/10/2019

13:17:32

986

LSE

1,257.00

29/10/2019

13:17:37

127

LSE

1,255.00

29/10/2019

13:21:03

32

LSE

1,255.00

29/10/2019

13:21:03

489

LSE

1,255.00

29/10/2019

13:21:13

535

LSE

1,254.50

29/10/2019

13:21:51

312

LSE

1,254.50

29/10/2019

13:21:51

285

LSE

1,254.50

29/10/2019

13:21:51

329

LSE

1,254.00

29/10/2019

13:21:51

310

LSE

1,254.00

29/10/2019

13:21:51

594

LSE

1,254.00

29/10/2019

13:22:11

852

LSE

1,253.50

29/10/2019

13:22:37

768

LSE

1,253.50

29/10/2019

13:22:37

24

LSE

1,253.00

29/10/2019

13:23:06

937

LSE

1,252.00

29/10/2019

13:23:42

1,025

LSE

1,257.00

29/10/2019

13:27:40

28

LSE

1,257.00

29/10/2019

13:27:40

804

LSE

1,257.00

29/10/2019

13:27:40

561

LSE

1,257.00

29/10/2019

13:27:40

899

LSE

1,257.00

29/10/2019

13:27:40

1,675

LSE

1,256.50

29/10/2019

13:27:46

236

LSE

1,256.50

29/10/2019

13:27:46

583

LSE

1,256.50

29/10/2019

13:27:46

819

LSE

1,256.50

29/10/2019

13:27:46

278

LSE

1,256.50

29/10/2019

13:27:46

556

LSE

1,256.00

29/10/2019

13:28:21

573

LSE

1,256.00

29/10/2019

13:28:21

409

LSE

1,256.00

29/10/2019

13:28:21

883

LSE

1,256.00

29/10/2019

13:28:31

99

LSE

1,256.00

29/10/2019

13:28:31

304

LSE

1,256.00

29/10/2019

13:28:31

678

LSE

1,256.00

29/10/2019

13:28:32

102

LSE

1,255.50

29/10/2019

13:28:53

1,012

LSE

1,255.50

29/10/2019

13:28:53

586

LSE

1,255.00

29/10/2019

13:29:51

458

LSE

1,256.50

29/10/2019

13:32:19

851

LSE

1,259.50

29/10/2019

13:34:42

835

LSE

1,259.50

29/10/2019

13:35:02

740

LSE

1,259.50

29/10/2019

13:36:23

674

LSE

1,260.00

29/10/2019

13:37:49

744

LSE

1,259.50

29/10/2019

13:38:35

76

LSE

1,259.50

29/10/2019

13:38:41

1,116

LSE

1,259.00

29/10/2019

13:38:46

902

LSE

1,258.50

29/10/2019

13:38:53

1,040

LSE

1,258.00

29/10/2019

13:40:14

472

LSE

1,258.00

29/10/2019

13:40:14

139

LSE

1,258.00

29/10/2019

13:40:14

193

LSE

1,257.50

29/10/2019

13:42:47

109

LSE

1,257.50

29/10/2019

13:42:47

1,166

LSE

1,257.00

29/10/2019

13:43:00

358

LSE

1,257.00

29/10/2019

13:43:00

521

LSE

1,257.00

29/10/2019

13:43:05

358

LSE

1,256.50

29/10/2019

13:43:41

1,224

LSE

1,256.00

29/10/2019

13:44:06

825

LSE

1,260.00

29/10/2019

13:47:18

974

LSE

1,260.00

29/10/2019

13:47:18

38

LSE

1,260.00

29/10/2019

13:47:18

295

LSE

1,259.50

29/10/2019

13:47:41

436

LSE

1,259.50

29/10/2019

13:48:38

1,903

LSE

1,259.50

29/10/2019

13:48:38

761

LSE

1,259.00

29/10/2019

13:48:41

1,023

LSE

1,259.00

29/10/2019

13:48:41

505

LSE

1,259.00

29/10/2019

13:48:41

518

LSE

1,259.00

29/10/2019

13:49:42

357

LSE

1,259.00

29/10/2019

13:49:42

515

LSE

1,260.50

29/10/2019

13:51:48

767

LSE

1,260.50

29/10/2019

13:51:48

767

LSE

1,260.50

29/10/2019

13:51:48

1,020

LSE

1,260.50

29/10/2019

13:51:48

767

LSE

1,260.50

29/10/2019

13:51:48

402

LSE

1,260.50

29/10/2019

13:51:56

734

LSE

1,260.50

29/10/2019

13:52:00

446

LSE

1,261.00

29/10/2019

13:53:14

689

LSE

1,261.00

29/10/2019

13:53:14

361

LSE

1,261.00

29/10/2019

13:53:14

69

LSE

1,260.50

29/10/2019

13:53:17

151

LSE

1,260.50

29/10/2019

13:53:17

587

LSE

1,260.00

29/10/2019

13:53:40

910

LSE

1,260.00

29/10/2019

13:54:17

244

LSE

1,261.00

29/10/2019

13:56:27

2,038

LSE

1,260.50

29/10/2019

13:56:27

1,206

LSE

1,260.50

29/10/2019

13:56:27

628

LSE

1,260.00

29/10/2019

13:56:51

1,233

LSE

1,265.50

29/10/2019

13:59:37

937

LSE

1,265.50

29/10/2019

13:59:37

1,050

LSE

1,265.50

29/10/2019

13:59:37

937

LSE

1,265.50

29/10/2019

13:59:37

710

LSE

1,265.50

29/10/2019

13:59:55

260

LSE

1,265.50

29/10/2019

13:59:55

311

LSE

1,265.50

29/10/2019

13:59:55

784

LSE

1,265.50

29/10/2019

13:59:55

506

LSE

1,265.50

29/10/2019

13:59:55

328

LSE

1,265.50

29/10/2019

14:00:55

558

LSE

1,265.50

29/10/2019

14:00:55

432

LSE

1,265.50

29/10/2019

14:00:55

144

LSE

1,265.50

29/10/2019

14:00:55

305

LSE

1,265.00

29/10/2019

14:01:08

983

LSE

1,265.00

29/10/2019

14:01:08

365

LSE

1,265.00

29/10/2019

14:01:08

309

LSE

1,265.00

29/10/2019

14:01:08

393

LSE

1,264.50

29/10/2019

14:02:05

366

LSE

1,264.50

29/10/2019

14:02:05

502

LSE

1,264.50

29/10/2019

14:06:43

788

LSE

1,264.50

29/10/2019

14:06:43

44

LSE

1,266.00

29/10/2019

14:07:15

740

LSE

1,266.00

29/10/2019

14:07:15

740

LSE

1,266.00

29/10/2019

14:07:15

25

LSE

1,267.50

29/10/2019

14:07:28

272

LSE

1,267.50

29/10/2019

14:07:28

845

LSE

1,267.50

29/10/2019

14:07:28

1,117

LSE

1,267.50

29/10/2019

14:07:28

725

LSE

1,267.50

29/10/2019

14:07:28

845

LSE

1,267.50

29/10/2019

14:07:28

272

LSE

1,267.50

29/10/2019

14:07:28

573

LSE

1,267.50

29/10/2019

14:07:28

845

LSE

1,267.50

29/10/2019

14:07:28

272

LSE

1,267.50

29/10/2019

14:07:28

541

LSE

1,267.50

29/10/2019

14:07:28

272

LSE

1,267.50

29/10/2019

14:07:33

327

LSE

1,267.50

29/10/2019

14:07:33

896

LSE

1,267.50

29/10/2019

14:08:07

100

LSE

1,267.50

29/10/2019

14:08:07

282

LSE

1,267.50

29/10/2019

14:08:07

1,047

LSE

1,267.00

29/10/2019

14:08:07

78

LSE

1,267.00

29/10/2019

14:08:07

838

LSE

1,266.50

29/10/2019

14:08:28

504

LSE

1,266.50

29/10/2019

14:08:28

272

LSE

1,270.50

29/10/2019

14:13:42

749

LSE

1,270.50

29/10/2019

14:13:42

567

LSE

1,270.50

29/10/2019

14:13:42

182

LSE

1,270.50

29/10/2019

14:13:42

567

LSE

1,270.50

29/10/2019

14:13:42

182

LSE

1,270.50

29/10/2019

14:13:42

182

LSE

1,270.50

29/10/2019

14:13:42

385

LSE

1,270.50

29/10/2019

14:13:42

749

LSE

1,270.50

29/10/2019

14:13:42

334

LSE

1,270.50

29/10/2019

14:13:42

500

LSE

1,270.50

29/10/2019

14:13:42

182

LSE

1,270.50

29/10/2019

14:13:42

67

LSE

1,270.50

29/10/2019

14:13:42

10

LSE

1,270.50

29/10/2019

14:13:42

387

LSE

1,270.50

29/10/2019

14:13:43

362

LSE

1,270.50

29/10/2019

14:13:44

198

LSE

1,270.50

29/10/2019

14:13:44

475

LSE

1,270.50

29/10/2019

14:13:44

76

LSE

1,270.50

29/10/2019

14:13:44

236

LSE

1,270.00

29/10/2019

14:14:14

939

LSE

1,270.50

29/10/2019

14:15:04

910

LSE

1,270.50

29/10/2019

14:15:04

910

LSE

1,270.50

29/10/2019

14:15:04

903

LSE

1,270.00

29/10/2019

14:15:39

1,177

LSE

1,269.50

29/10/2019

14:15:49

842

LSE

1,269.50

29/10/2019

14:16:07

842

LSE

1,269.50

29/10/2019

14:16:43

842

LSE

1,269.50

29/10/2019

14:16:43

842

LSE

1,269.50

29/10/2019

14:16:43

1,293

LSE

1,269.00

29/10/2019

14:16:45

27

LSE

1,269.00

29/10/2019

14:16:45

765

LSE

1,269.00

29/10/2019

14:16:45

33

LSE

1,269.00

29/10/2019

14:16:45

43

LSE

1,269.00

29/10/2019

14:16:45

600

LSE

1,269.00

29/10/2019

14:16:45

225

LSE

1,269.00

29/10/2019

14:16:47

243

LSE

1,269.00

29/10/2019

14:16:47

256

LSE

1,268.50

29/10/2019

14:17:33

52

LSE

1,268.50

29/10/2019

14:17:33

1,373

LSE

1,267.50

29/10/2019

14:19:26

395

LSE

1,267.50

29/10/2019

14:19:26

484

LSE

1,270.50

29/10/2019

14:20:15

1,685

LSE

1,270.50

29/10/2019

14:20:25

181

LSE

1,270.50

29/10/2019

14:21:00

957

LSE

1,270.50

29/10/2019

14:21:00

909

LSE

1,270.50

29/10/2019

14:21:02

1,866

LSE

1,270.50

29/10/2019

14:21:02

1,866

LSE

1,270.50

29/10/2019

14:21:02

449

LSE

1,270.50

29/10/2019

14:21:48

600

LSE

1,270.50

29/10/2019

14:21:48

600

LSE

1,270.50

29/10/2019

14:21:48

966

LSE

1,270.50

29/10/2019

14:21:48

600

LSE

1,270.50

29/10/2019

14:21:48

966

LSE

1,270.50

29/10/2019

14:21:48

237

LSE

1,270.50

29/10/2019

14:21:48

78

LSE

1,270.50

29/10/2019

14:21:48

285

LSE

1,270.50

29/10/2019

14:21:48

78

LSE

1,270.50

29/10/2019

14:21:48

143

LSE

1,270.50

29/10/2019

14:21:48

396

LSE

1,270.50

29/10/2019

14:22:54

330

LSE

1,270.50

29/10/2019

14:22:54

61

LSE

1,270.50

29/10/2019

14:23:03

111

LSE

1,270.50

29/10/2019

14:23:03

527

LSE

1,270.50

29/10/2019

14:23:29

419

LSE

1,270.50

29/10/2019

14:23:29

793

LSE

1,270.50

29/10/2019

14:23:29

600

LSE

1,270.50

29/10/2019

14:23:29

238

LSE

1,270.50

29/10/2019

14:23:29

600

LSE

1,270.50

29/10/2019

14:23:29

104

LSE

1,270.50

29/10/2019

14:23:29

496

LSE

1,270.50

29/10/2019

14:23:29

104

LSE

1,270.50

29/10/2019

14:23:29

600

LSE

1,270.50

29/10/2019

14:23:29

300

LSE

1,270.50

29/10/2019

14:23:29

300

LSE

1,270.50

29/10/2019

14:23:29

300

LSE

1,270.50

29/10/2019

14:23:29

300

LSE

1,270.50

29/10/2019

14:23:29

248

LSE

1,270.50

29/10/2019

14:23:29

52

LSE

1,270.50

29/10/2019

14:23:29

548

LSE

1,270.50

29/10/2019

14:23:29

52

LSE

1,270.50

29/10/2019

14:23:29

131

LSE

1,270.50

29/10/2019

14:23:29

173

LSE

1,270.50

29/10/2019

14:23:29

109

LSE

1,270.50

29/10/2019

14:23:29

88

LSE

1,270.00

29/10/2019

14:23:29

1,746

LSE

1,270.00

29/10/2019

14:23:29

928

LSE

1,270.00

29/10/2019

14:23:29

718

LSE

1,270.00

29/10/2019

14:23:29

19

LSE

1,270.00

29/10/2019

14:23:40

718

LSE

1,270.00

29/10/2019

14:23:52

718

LSE

1,270.00

29/10/2019

14:24:12

718

LSE

1,270.00

29/10/2019

14:24:25

324

LSE

1,270.00

29/10/2019

14:24:25

208

LSE

1,270.00

29/10/2019

14:25:04

124

LSE

1,270.00

29/10/2019

14:25:04

62

LSE

1,270.00

29/10/2019

14:25:04

718

LSE

1,270.00

29/10/2019

14:25:04

103

LSE

1,270.00

29/10/2019

14:25:05

718

LSE

1,270.00

29/10/2019

14:26:26

151

LSE

1,270.00

29/10/2019

14:26:26

567

LSE

1,270.00

29/10/2019

14:26:26

2,574

LSE

1,270.00

29/10/2019

14:26:45

718

LSE

1,270.00

29/10/2019

14:26:45

2,018

LSE

1,270.00

29/10/2019

14:28:46

718

LSE

1,270.00

29/10/2019

14:28:46

1,890

LSE

1,270.00

29/10/2019

14:28:46

718

LSE

1,270.00

29/10/2019

14:28:46

718

LSE

1,270.00

29/10/2019

14:28:46

51

LSE

1,269.50

29/10/2019

14:28:50

832

LSE

1,269.50

29/10/2019

14:28:50

840

LSE

1,269.00

29/10/2019

14:28:55

1,304

LSE

1,268.50

29/10/2019

14:29:04

113

LSE

1,268.50

29/10/2019

14:29:05

644

LSE

1,268.00

29/10/2019

14:29:08

712

LSE

1,268.00

29/10/2019

14:29:08

211

LSE

1,268.00

29/10/2019

14:29:08

747

LSE

1,269.00

29/10/2019

14:31:16

886

LSE

1,269.00

29/10/2019

14:31:16

329

LSE

1,269.00

29/10/2019

14:31:16

605

LSE

1,269.00

29/10/2019

14:31:16

281

LSE

1,269.00

29/10/2019

14:31:16

1,597

LSE

1,269.00

29/10/2019

14:31:16

281

LSE

1,269.00

29/10/2019

14:31:16

281

LSE

1,269.00

29/10/2019

14:31:16

324

LSE

1,269.00

29/10/2019

14:31:39

983

LSE

1,269.00

29/10/2019

14:31:39

581

LSE

1,268.50

29/10/2019

14:31:39

333

LSE

1,268.50

29/10/2019

14:31:39

271

LSE

1,268.50

29/10/2019

14:31:55

566

LSE

1,268.00

29/10/2019

14:32:13

601

LSE

1,268.00

29/10/2019

14:32:13

218

LSE

1,268.00

29/10/2019

14:32:22

819

LSE

1,268.00

29/10/2019

14:32:22

819

LSE

1,268.00

29/10/2019

14:32:25

156

LSE

1,267.50

29/10/2019

14:32:48

958

LSE

1,267.50

29/10/2019

14:32:48

826

LSE

1,267.50

29/10/2019

14:32:48

132

LSE

1,267.50

29/10/2019

14:32:59

451

LSE

1,267.50

29/10/2019

14:33:00

27

LSE

1,267.00

29/10/2019

14:33:04

196

LSE

1,267.00

29/10/2019

14:33:04

98

LSE

1,267.00

29/10/2019

14:33:04

89

LSE

1,267.00

29/10/2019

14:33:04

15

LSE

1,267.00

29/10/2019

14:33:04

154

LSE

1,267.00

29/10/2019

14:33:06

130

LSE

1,267.00

29/10/2019

14:33:06

137

LSE

1,267.00

29/10/2019

14:33:14

523

LSE

1,266.50

29/10/2019

14:33:28

98

LSE

1,266.50

29/10/2019

14:33:37

49

LSE

1,266.50

29/10/2019

14:33:38

667

LSE

1,266.00

29/10/2019

14:37:47

1,014

LSE

1,266.00

29/10/2019

14:37:47

559

LSE

1,266.00

29/10/2019

14:37:47

186

LSE

1,266.00

29/10/2019

14:37:47

1,014

LSE

1,266.00

29/10/2019

14:37:47

782

LSE

1,266.00

29/10/2019

14:37:47

116

LSE

1,266.00

29/10/2019

14:37:47

63

LSE

1,265.50

29/10/2019

14:38:38

807

LSE

1,266.50

29/10/2019

14:38:54

283

LSE

1,266.50

29/10/2019

14:38:54

683

LSE

1,266.50

29/10/2019

14:39:19

500

LSE

1,266.50

29/10/2019

14:39:19

466

LSE

1,266.50

29/10/2019

14:39:20

330

LSE

1,266.50

29/10/2019

14:39:46

984

LSE

1,266.50

29/10/2019

14:41:48

955

LSE

1,266.00

29/10/2019

14:42:08

206

LSE

1,266.00

29/10/2019

14:42:08

558

LSE

1,266.00

29/10/2019

14:42:08

151

LSE

1,266.00

29/10/2019

14:42:08

22

LSE

1,266.00

29/10/2019

14:42:26

937

LSE

1,266.00

29/10/2019

14:42:26

790

LSE

1,266.00

29/10/2019

14:43:13

195

LSE

1,266.00

29/10/2019

14:43:13

1,211

LSE

1,266.00

29/10/2019

14:43:13

315

LSE

1,266.50

29/10/2019

14:44:32

981

LSE

1,266.50

29/10/2019

14:44:32

148

LSE

1,266.50

29/10/2019

14:44:32

500

LSE

1,266.50

29/10/2019

14:45:15

252

LSE

1,266.50

29/10/2019

14:45:32

700

LSE

1,266.50

29/10/2019

14:45:46

1,295

LSE

1,266.50

29/10/2019

14:45:46

829

LSE

1,266.50

29/10/2019

14:45:46

100

LSE

1,266.50

29/10/2019

14:45:46

2

LSE

1,266.50

29/10/2019

14:45:46

267

LSE

1,266.50

29/10/2019

14:47:06

2,754

LSE

1,266.50

29/10/2019

14:47:06

1,071

LSE

1,266.00

29/10/2019

14:47:23

4,013

LSE

1,266.00

29/10/2019

14:47:23

12

LSE

1,266.00

29/10/2019

14:47:23

1,299

LSE

1,266.00

29/10/2019

14:48:59

2,083

LSE

1,266.00

29/10/2019

14:49:44

1,516

LSE

1,265.50

29/10/2019

14:49:46

1,288

LSE

1,265.00

29/10/2019

14:50:00

979

LSE

1,265.00

29/10/2019

14:50:06

17

LSE

1,264.50

29/10/2019

14:50:14

200

LSE

1,264.50

29/10/2019

14:50:30

126

LSE

1,264.50

29/10/2019

14:50:30

980

LSE

1,264.00

29/10/2019

14:50:57

819

LSE

1,264.00

29/10/2019

14:51:27

294

LSE

1,264.00

29/10/2019

14:53:32

299

LSE

1,264.00

29/10/2019

14:53:32

457

LSE

1,263.50

29/10/2019

14:54:06

893

LSE

1,263.00

29/10/2019

14:54:14

613

LSE

1,263.00

29/10/2019

14:54:14

526

LSE

1,262.00

29/10/2019

14:55:08

855

LSE

1,260.00

29/10/2019

14:56:28

203

LSE

1,260.00

29/10/2019

14:56:35

214

LSE

1,260.00

29/10/2019

14:56:40

539

LSE

1,263.00

29/10/2019

14:59:17

926

LSE

1,262.50

29/10/2019

14:59:19

329

LSE

1,262.50

29/10/2019

14:59:31

577

LSE

1,263.00

29/10/2019

15:00:14

667

LSE

1,263.00

29/10/2019

15:00:14

667

LSE

1,263.00

29/10/2019

15:00:14

503

LSE

1,263.00

29/10/2019

15:00:14

667

LSE

1,263.00

29/10/2019

15:00:14

414

LSE

1,263.00

29/10/2019

15:00:14

667

LSE

1,263.00

29/10/2019

15:00:14

877

LSE

1,263.00

29/10/2019

15:00:14

667

LSE

1,263.00

29/10/2019

15:00:14

386

LSE

1,262.50

29/10/2019

15:00:22

421

LSE

1,262.50

29/10/2019

15:00:22

100

LSE

1,262.50

29/10/2019

15:00:24

258

LSE

1,262.50

29/10/2019

15:00:24

895

LSE

1,262.50

29/10/2019

15:01:46

382

LSE

1,262.00

29/10/2019

15:02:01

456

LSE

1,262.00

29/10/2019

15:02:01

584

LSE

1,262.00

29/10/2019

15:02:22

1,040

LSE

1,262.50

29/10/2019

15:02:59

803

LSE

1,262.00

29/10/2019

15:03:53

943

LSE

1,262.00

29/10/2019

15:03:53

97

LSE

1,262.50

29/10/2019

15:04:03

810

LSE

1,264.00

29/10/2019

15:06:59

1,144

LSE

1,263.50

29/10/2019

15:06:59

54

LSE

1,263.50

29/10/2019

15:06:59

147

LSE

1,263.50

29/10/2019

15:07:15

252

LSE

1,263.50

29/10/2019

15:07:15

402

LSE

1,263.00

29/10/2019

15:07:25

962

LSE

1,262.50

29/10/2019

15:07:44

738

LSE

1,262.50

29/10/2019

15:07:44

480

LSE

1,262.50

29/10/2019

15:07:44

315

LSE

1,263.00

29/10/2019

15:10:54

567

LSE

1,264.00

29/10/2019

15:13:03

756

LSE

1,264.00

29/10/2019

15:13:03

261

LSE

1,264.00

29/10/2019

15:13:03

459

LSE

1,264.00

29/10/2019

15:13:03

558

LSE

1,264.00

29/10/2019

15:13:03

235

LSE

1,265.50

29/10/2019

15:15:30

410

LSE

1,265.50

29/10/2019

15:15:30

328

LSE

1,265.50

29/10/2019

15:15:30

328

LSE

1,265.50

29/10/2019

15:15:30

27

LSE

1,265.50

29/10/2019

15:15:30

765

LSE

1,265.50

29/10/2019

15:15:30

1

LSE

1,265.50

29/10/2019

15:15:30

765

LSE

1,265.50

29/10/2019

15:15:30

348

LSE

1,265.50

29/10/2019

15:15:30

170

LSE

1,265.50

29/10/2019

15:15:30

170

LSE

1,265.50

29/10/2019

15:15:30

170

LSE

1,265.50

29/10/2019

15:15:30

255

LSE

1,265.50

29/10/2019

15:15:30

510

LSE

1,265.50

29/10/2019

15:15:30

718

LSE

1,265.00

29/10/2019

15:15:50

1,008

LSE

1,265.00

29/10/2019

15:15:50

300

LSE

1,267.00

29/10/2019

15:19:20

770

LSE

1,267.00

29/10/2019

15:19:20

770

LSE

1,267.00

29/10/2019

15:19:20

393

LSE

1,267.00

29/10/2019

15:19:20

155

LSE

1,267.00

29/10/2019

15:19:20

161

LSE

1,267.00

29/10/2019

15:19:20

394

LSE

1,267.00

29/10/2019

15:19:20

60

LSE

1,267.00

29/10/2019

15:19:20

237

LSE

1,267.00

29/10/2019

15:19:20

300

LSE

1,267.00

29/10/2019

15:19:20

157

LSE

1,267.00

29/10/2019

15:19:20

313

LSE

1,267.00

29/10/2019

15:19:20

302

LSE

1,267.00

29/10/2019

15:19:20

2

LSE

1,267.00

29/10/2019

15:19:20

127

LSE

1,267.00

29/10/2019

15:19:20

27

LSE

1,267.00

29/10/2019

15:19:20

200

LSE

1,267.00

29/10/2019

15:19:20

157

LSE

1,267.00

29/10/2019

15:19:20

158

LSE

1,267.00

29/10/2019

15:19:20

99

LSE

1,267.00

29/10/2019

15:19:20

54

LSE

1,266.50

29/10/2019

15:19:22

267

LSE

1,266.50

29/10/2019

15:19:58

1,303

LSE

1,266.50

29/10/2019

15:19:58

192

LSE

1,266.50

29/10/2019

15:19:58

900

LSE

1,266.50

29/10/2019

15:19:58

500

LSE

1,266.50

29/10/2019

15:19:58

284

LSE

1,266.50

29/10/2019

15:19:58

123

LSE

1,266.50

29/10/2019

15:19:58

44

LSE

1,266.50

29/10/2019

15:20:12

877

LSE

1,266.00

29/10/2019

15:20:19

595

LSE

1,266.00

29/10/2019

15:20:50

200

LSE

1,266.00

29/10/2019

15:21:10

251

LSE

1,265.50

29/10/2019

15:21:23

214

LSE

1,265.50

29/10/2019

15:21:23

126

LSE

1,265.50

29/10/2019

15:21:23

148

LSE

1,265.50

29/10/2019

15:21:32

456

LSE

1,265.50

29/10/2019

15:21:32

954

LSE

1,265.00

29/10/2019

15:22:02

1,218

LSE

1,266.00

29/10/2019

15:27:14

201

LSE

1,266.00

29/10/2019

15:27:14

677

LSE

1,266.00

29/10/2019

15:27:14

1,279

LSE

1,266.00

29/10/2019

15:27:14

111

LSE

1,266.00

29/10/2019

15:27:14

637

LSE

1,265.50

29/10/2019

15:27:14

1,517

LSE

1,266.50

29/10/2019

15:31:24

747

LSE

1,266.50

29/10/2019

15:31:29

236

LSE

1,266.50

29/10/2019

15:31:55

98

LSE

1,266.50

29/10/2019

15:32:10

413

LSE

1,266.50

29/10/2019

15:32:24

558

LSE

1,266.50

29/10/2019

15:32:25

49

LSE

1,266.50

29/10/2019

15:32:35

49

LSE

1,266.50

29/10/2019

15:32:40

170

LSE

1,266.50

29/10/2019

15:32:40

747

LSE

1,266.50

29/10/2019

15:32:40

105

LSE

1,266.50

29/10/2019

15:32:40

463

LSE

1,266.00

29/10/2019

15:33:02

455

LSE

1,266.00

29/10/2019

15:33:12

450

LSE

1,266.50

29/10/2019

15:34:25

276

LSE

1,266.50

29/10/2019

15:34:25

382

LSE

1,266.50

29/10/2019

15:34:25

1,400

LSE

1,266.50

29/10/2019

15:34:25

408

LSE

1,266.50

29/10/2019

15:35:03

183

LSE

1,266.50

29/10/2019

15:35:03

565

LSE

1,266.00

29/10/2019

15:35:22

698

LSE

1,266.00

29/10/2019

15:35:29

1,061

LSE

1,266.00

29/10/2019

15:35:29

566

LSE

1,265.50

29/10/2019

15:35:45

1,092

LSE

1,265.50

29/10/2019

15:38:24

1,693

LSE

1,265.00

29/10/2019

15:38:33

343

LSE

1,265.00

29/10/2019

15:38:33

650

LSE

1,265.00

29/10/2019

15:38:37

1,277

LSE

1,264.50

29/10/2019

15:38:59

969

LSE

1,264.50

29/10/2019

15:40:43

969

LSE

1,265.00

29/10/2019

15:42:32

1,063

LSE

1,265.00

29/10/2019

15:42:32

255

LSE

1,265.50

29/10/2019

15:43:59

93

LSE

1,265.50

29/10/2019

15:43:59

1,645

LSE

1,265.50

29/10/2019

15:44:10

378

LSE

1,265.50

29/10/2019

15:44:15

1,400

LSE

1,265.50

29/10/2019

15:44:15

569

LSE

1,265.00

29/10/2019

15:44:24

779

LSE

1,265.00

29/10/2019

15:44:24

830

LSE

1,265.00

29/10/2019

15:45:14

851

LSE

1,265.00

29/10/2019

15:45:14

271

LSE

1,265.00

29/10/2019

15:46:14

612

LSE

1,265.00

29/10/2019

15:46:14

1,000

LSE

1,264.50

29/10/2019

15:47:07

969

LSE

1,264.50

29/10/2019

15:47:07

257

LSE

1,264.50

29/10/2019

15:47:07

216

LSE

1,264.50

29/10/2019

15:47:14

503

LSE

1,264.50

29/10/2019

15:47:14

19

LSE

1,266.00

29/10/2019

15:53:48

626

LSE

1,266.00

29/10/2019

15:53:48

3,545

LSE

1,266.00

29/10/2019

15:53:48

893

LSE

1,266.00

29/10/2019

15:53:48

331

LSE

1,266.00

29/10/2019

15:53:48

100

LSE

1,266.00

29/10/2019

15:53:48

493

LSE

1,266.00

29/10/2019

15:53:48

829

LSE

1,266.00

29/10/2019

15:53:48

825

LSE

1,265.50

29/10/2019

15:54:45

94

LSE

1,265.50

29/10/2019

15:54:45

835

LSE

1,265.50

29/10/2019

15:54:45

565

LSE

1,265.50

29/10/2019

15:54:45

276

LSE

1,265.50

29/10/2019

15:54:45

178

LSE

1,265.50

29/10/2019

15:54:45

929

LSE

1,265.50

29/10/2019

15:54:45

691

LSE

1,265.50

29/10/2019

15:54:45

929

LSE

1,265.50

29/10/2019

15:54:45

896

LSE

1,266.00

29/10/2019

15:56:29

210

LSE

1,266.00

29/10/2019

15:57:09

693

LSE

1,266.00

29/10/2019

15:57:09

752

LSE

1,266.00

29/10/2019

15:57:09

113

LSE

1,266.00

29/10/2019

15:57:09

790

LSE

1,266.00

29/10/2019

15:57:09

1,004

LSE

1,266.00

29/10/2019

15:57:09

30

LSE

1,265.50

29/10/2019

15:57:29

1,127

LSE

1,265.50

29/10/2019

15:57:29

311

LSE

1,265.50

29/10/2019

15:57:29

888

LSE

1,265.00

29/10/2019

15:58:09

761

LSE

1,265.00

29/10/2019

15:58:09

49

LSE

1,265.00

29/10/2019

15:58:09

741

LSE

1,265.00

29/10/2019

15:58:09

34

LSE

1,266.00

29/10/2019

15:59:05

668

LSE

1,266.00

29/10/2019

15:59:05

301

LSE

1,266.00

29/10/2019

16:00:11

224

LSE

1,266.00

29/10/2019

16:00:11

785

LSE

1,266.00

29/10/2019

16:00:11

530

LSE

1,266.00

29/10/2019

16:00:11

479

LSE

1,266.00

29/10/2019

16:00:11

1,097

LSE

1,266.00

29/10/2019

16:00:11

464

LSE

1,266.00

29/10/2019

16:00:11

464

LSE

1,266.00

29/10/2019

16:00:11

81

LSE

1,266.00

29/10/2019

16:00:23

336

LSE

1,266.00

29/10/2019

16:02:24

16

LSE

1,266.00

29/10/2019

16:02:24

545

LSE

1,266.00

29/10/2019

16:02:24

406

LSE

1,266.00

29/10/2019

16:04:24

1,973

LSE

1,265.50

29/10/2019

16:04:24

1,251

LSE

1,265.50

29/10/2019

16:04:57

55

LSE

1,265.50

29/10/2019

16:05:38

756

LSE

1,265.50

29/10/2019

16:06:03

26

LSE

1,265.50

29/10/2019

16:06:12

182

LSE

1,265.50

29/10/2019

16:07:59

737

LSE

1,265.50

29/10/2019

16:08:10

737

LSE

1,265.50

29/10/2019

16:08:21

737

LSE

1,265.50

29/10/2019

16:08:35

1,400

LSE

1,265.50

29/10/2019

16:08:35

1,400

LSE

1,265.50

29/10/2019

16:08:35

213

LSE

1,265.50

29/10/2019

16:08:35

139

LSE

1,265.50

29/10/2019

16:08:35

261

LSE

1,265.50

29/10/2019

16:08:35

171

LSE

1,265.50

29/10/2019

16:08:35

270

LSE

1,265.50

29/10/2019

16:08:35

139

LSE

1,265.50

29/10/2019

16:08:35

112

LSE

1,265.50

29/10/2019

16:08:35

200

LSE

1,265.50

29/10/2019

16:08:35

156

LSE

1,265.50

29/10/2019

16:08:35

379

LSE

1,265.50

29/10/2019

16:09:44

736

LSE

1,265.50

29/10/2019

16:09:44

1,064

LSE

1,265.50

29/10/2019

16:09:44

873

LSE

1,265.50

29/10/2019

16:09:44

794

LSE

1,265.50

29/10/2019

16:09:44

297

LSE

1,265.50

29/10/2019

16:09:44

681

LSE

1,265.50

29/10/2019

16:09:44

14

LSE

1,265.50

29/10/2019

16:09:44

41

LSE

1,265.50

29/10/2019

16:09:44

160

LSE

1,265.50

29/10/2019

16:09:44

218

LSE

1,265.50

29/10/2019

16:09:44

276

LSE

1,265.00

29/10/2019

16:09:55

824

LSE

1,265.00

29/10/2019

16:10:01

103

LSE

1,265.00

29/10/2019

16:10:27

881

LSE

1,265.00

29/10/2019

16:10:27

950

LSE

1,265.00

29/10/2019

16:10:27

528

LSE

1,264.50

29/10/2019

16:10:35

70

LSE

1,264.50

29/10/2019

16:11:00

718

LSE

1,264.50

29/10/2019

16:11:00

72

LSE

1,264.50

29/10/2019

16:11:00

931

LSE

1,264.50

29/10/2019

16:11:00

1,503

LSE

1,264.00

29/10/2019

16:11:28

643

LSE

1,264.00

29/10/2019

16:12:19

494

LSE

1,264.00

29/10/2019

16:12:34

44

LSE

1,264.00

29/10/2019

16:13:25

866

LSE

1,265.00

29/10/2019

16:17:08

703

LSE

1,265.00

29/10/2019

16:17:08

72

LSE

1,265.00

29/10/2019

16:17:18

198

LSE

1,265.00

29/10/2019

16:17:48

195

LSE

1,265.00

29/10/2019

16:18:00

287

LSE

1,265.00

29/10/2019

16:18:00

703

LSE

1,265.00

29/10/2019

16:18:24

703

LSE

1,265.00

29/10/2019

16:18:24

54

LSE

1,265.00

29/10/2019

16:18:24

423

LSE

1,265.00

29/10/2019

16:18:33

280

LSE

1,265.00

29/10/2019

16:18:54

79

LSE

1,265.00

29/10/2019

16:18:54

624

LSE

1,265.00

29/10/2019

16:18:54

703

LSE

1,264.50

29/10/2019

16:19:09

890

LSE

1,267.00

29/10/2019

16:24:31

690

LSE

1,267.00

29/10/2019

16:24:31

131

LSE

1,267.00

29/10/2019

16:24:31

821

LSE

1,267.00

29/10/2019

16:24:31

348

LSE

1,267.50

29/10/2019

16:25:23

2,348

LSE

1,267.50

29/10/2019

16:25:23

624

LSE

1,267.50

29/10/2019

16:25:23

354

LSE

1,267.50

29/10/2019

16:25:35

6,057

LSE

1,267.50

29/10/2019

16:25:35

2,242

LSE

1,267.50

29/10/2019

16:25:35

109

LSE

1,267.50

29/10/2019

16:25:35

130

LSE

1,267.00

29/10/2019

16:26:14

174

LSE

1,267.00

29/10/2019

16:26:15

102

LSE

1,267.00

29/10/2019

16:26:24

545

LSE

1,267.00

29/10/2019

16:26:24

977

LSE

1,267.00

29/10/2019

16:26:24

821

LSE

1,267.00

29/10/2019

16:26:24

977

LSE

1,267.00

29/10/2019

16:26:24

386

LSE

1,267.00

29/10/2019

16:26:24

14

LSE

1,267.00

29/10/2019

16:26:24

821

LSE

1,267.00

29/10/2019

16:26:24

250

LSE

1,267.00

29/10/2019

16:26:24

932

LSE

1,267.00

29/10/2019

16:26:24

57

LSE

1,267.00

29/10/2019

16:26:24

251

LSE

1,267.00

29/10/2019

16:26:24

513

LSE

1,267.00

29/10/2019

16:26:24

223

LSE

1,268.00

29/10/2019

16:27:44

883

LSE

1,268.00

29/10/2019

16:27:44

40

LSE

1,268.00

29/10/2019

16:27:44

793

LSE

1,267.50

29/10/2019

16:28:50

1,286

LSE

1,267.00

29/10/2019

16:29:56

137

LSE

 

 

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/  


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSCKCDNDBDBFKB

Companies

SSE (SSE)
UK 100

Latest directors dealings