Transaction in Own Shares

RNS Number : 6620B
SSE PLC
03 February 2020
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 31 January 2020 it purchased for cancellation a total of 500,000 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 Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.

Average Price Per Share

1,509.15 pence

Highest Price Per Share

1,516.00 pence

Lowest Price Per Share

1,498.00 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 Credit Suisse Securities (Europe) Limited is set out below:

Price

Date

Stamp

Quantity

Exchange venue

1502.0

31/01/2020

10:23:09

125

LSE

1502.0

31/01/2020

10:23:09

125

LSE

1502.0

31/01/2020

10:23:09

119

LSE

1501.5

31/01/2020

10:23:34

275

LSE

1501.5

31/01/2020

10:23:34

643

LSE

1501.5

31/01/2020

10:23:34

125

LSE

1501.5

31/01/2020

10:23:34

125

LSE

1501.5

31/01/2020

10:23:34

75

LSE

1501.5

31/01/2020

10:23:34

173

LSE

1501.0

31/01/2020

10:23:57

215

LSE

1502.0

31/01/2020

10:24:26

138

LSE

1502.5

31/01/2020

10:24:37

131

LSE

1502.5

31/01/2020

10:24:37

401

LSE

1502.0

31/01/2020

10:25:05

125

LSE

1502.0

31/01/2020

10:25:05

125

LSE

1502.0

31/01/2020

10:25:05

334

LSE

1502.5

31/01/2020

10:25:41

671

LSE

1502.5

31/01/2020

10:25:41

113

LSE

1502.5

31/01/2020

10:25:41

196

LSE

1502.5

31/01/2020

10:27:03

13

LSE

1502.5

31/01/2020

10:27:03

172

LSE

1502.0

31/01/2020

10:28:11

83

LSE

1502.0

31/01/2020

10:28:12

690

LSE

1501.5

31/01/2020

10:28:22

117

LSE

1502.0

31/01/2020

10:28:22

19

LSE

1502.0

31/01/2020

10:28:22

149

LSE

1502.0

31/01/2020

10:28:49

400

LSE

1502.0

31/01/2020

10:29:51

125

LSE

1502.0

31/01/2020

10:29:51

44

LSE

1501.5

31/01/2020

10:30:01

263

LSE

1502.0

31/01/2020

10:30:44

170

LSE

1502.0

31/01/2020

10:31:07

326

LSE

1502.5

31/01/2020

10:31:13

237

LSE

1502.5

31/01/2020

10:31:13

65

LSE

1502.5

31/01/2020

10:31:13

60

LSE

1502.5

31/01/2020

10:31:13

230

LSE

1502.5

31/01/2020

10:32:11

174

LSE

1502.5

31/01/2020

10:32:12

188

LSE

1502.5

31/01/2020

10:33:08

125

LSE

1502.5

31/01/2020

10:33:09

125

LSE

1502.5

31/01/2020

10:33:15

262

LSE

1502.0

31/01/2020

10:34:11

266

LSE

1502.0

31/01/2020

10:34:11

125

LSE

1502.0

31/01/2020

10:34:11

79

LSE

1502.0

31/01/2020

10:34:27

330

LSE

1502.0

31/01/2020

10:34:27

125

LSE

1502.0

31/01/2020

10:34:27

125

LSE

1502.0

31/01/2020

10:34:27

680

LSE

1502.0

31/01/2020

10:34:27

344

LSE

1502.0

31/01/2020

10:34:55

125

LSE

1502.0

31/01/2020

10:34:55

115

LSE

1502.0

31/01/2020

10:35:09

711

LSE

1502.0

31/01/2020

10:35:09

323

LSE

1502.0

31/01/2020

10:35:09

436

LSE

1501.5

31/01/2020

10:35:42

125

LSE

1501.5

31/01/2020

10:35:42

76

LSE

1502.0

31/01/2020

10:36:22

433

LSE

1502.0

31/01/2020

10:37:14

203

LSE

1502.0

31/01/2020

10:37:14

125

LSE

1502.0

31/01/2020

10:37:14

125

LSE

1502.0

31/01/2020

10:37:14

400

LSE

1502.0

31/01/2020

10:37:14

246

LSE

1502.0

31/01/2020

10:38:25

125

LSE

1502.0

31/01/2020

10:39:28

284

LSE

1501.5

31/01/2020

10:39:58

254

LSE

1501.0

31/01/2020

10:39:58

125

LSE

1501.0

31/01/2020

10:39:58

125

LSE

1501.0

31/01/2020

10:39:58

400

LSE

1501.0

31/01/2020

10:39:58

125

LSE

1500.5

31/01/2020

10:40:00

125

LSE

1500.5

31/01/2020

10:40:00

261

LSE

1499.5

31/01/2020

10:40:17

125

LSE

1499.5

31/01/2020

10:40:17

125

LSE

1499.5

31/01/2020

10:40:17

35

LSE

1499.0

31/01/2020

10:40:23

125

LSE

1499.0

31/01/2020

10:40:23

124

LSE

1498.0

31/01/2020

10:41:18

273

LSE

1498.5

31/01/2020

10:41:18

125

LSE

1498.5

31/01/2020

10:41:18

119

LSE

1499.5

31/01/2020

10:42:34

514

LSE

1499.5

31/01/2020

10:44:01

298

LSE

1499.5

31/01/2020

10:44:01

600

LSE

1499.5

31/01/2020

10:45:00

25

LSE

1501.0

31/01/2020

10:46:54

900

LSE

1501.5

31/01/2020

10:47:03

109

LSE

1501.5

31/01/2020

10:47:03

125

LSE

1501.5

31/01/2020

10:47:03

125

LSE

1501.5

31/01/2020

10:47:03

400

LSE

1501.5

31/01/2020

10:47:03

30

LSE

1501.5

31/01/2020

10:47:03

197

LSE

1501.0

31/01/2020

10:47:40

315

LSE

1501.0

31/01/2020

10:47:41

175

LSE

1501.0

31/01/2020

10:47:50

47

LSE

1501.0

31/01/2020

10:48:14

400

LSE

1501.0

31/01/2020

10:49:03

365

LSE

1502.5

31/01/2020

10:49:48

400

LSE

1502.5

31/01/2020

10:49:48

125

LSE

1502.5

31/01/2020

10:49:48

125

LSE

1502.5

31/01/2020

10:49:48

162

LSE

1502.5

31/01/2020

10:49:48

141

LSE

1502.0

31/01/2020

10:50:02

282

LSE

1503.0

31/01/2020

10:50:27

256

LSE

1503.0

31/01/2020

10:50:27

125

LSE

1503.0

31/01/2020

10:50:27

94

LSE

1503.0

31/01/2020

10:50:49

143

LSE

1503.0

31/01/2020

10:50:58

125

LSE

1503.0

31/01/2020

10:50:58

370

LSE

1503.0

31/01/2020

10:50:58

139

LSE

1502.5

31/01/2020

10:51:43

124

LSE

1503.5

31/01/2020

10:51:48

400

LSE

1503.5

31/01/2020

10:51:48

125

LSE

1503.5

31/01/2020

10:51:48

125

LSE

1503.5

31/01/2020

10:51:58

400

LSE

1503.5

31/01/2020

10:51:58

64

LSE

1503.5

31/01/2020

10:51:58

125

LSE

1503.5

31/01/2020

10:51:58

125

LSE

1503.5

31/01/2020

10:51:58

300

LSE

1504.0

31/01/2020

10:52:00

190

LSE

1504.0

31/01/2020

10:52:00

310

LSE

1503.0

31/01/2020

10:52:18

241

LSE

1504.0

31/01/2020

10:53:11

500

LSE

1504.5

31/01/2020

10:53:41

400

LSE

1504.5

31/01/2020

10:53:41

125

LSE

1504.5

31/01/2020

10:53:41

125

LSE

1505.0

31/01/2020

10:53:45

207

LSE

1505.0

31/01/2020

10:53:47

257

LSE

1505.0

31/01/2020

10:53:47

401

LSE

1504.5

31/01/2020

10:54:12

305

LSE

1505.0

31/01/2020

10:54:22

88

LSE

1505.0

31/01/2020

10:54:22

728

LSE

1505.0

31/01/2020

10:54:22

557

LSE

1504.5

31/01/2020

10:54:42

111

LSE

1504.5

31/01/2020

10:54:42

221

LSE

1505.0

31/01/2020

10:55:02

500

LSE

1505.0

31/01/2020

10:55:02

500

LSE

1505.0

31/01/2020

10:55:02

430

LSE

1505.0

31/01/2020

10:55:02

400

LSE

1505.0

31/01/2020

10:55:02

154

LSE

1505.0

31/01/2020

10:55:02

309

LSE

1505.0

31/01/2020

10:55:02

120

LSE

1504.5

31/01/2020

10:55:11

311

LSE

1504.5

31/01/2020

10:55:11

65

LSE

1504.5

31/01/2020

10:55:11

333

LSE

1504.5

31/01/2020

10:55:16

793

LSE

1504.5

31/01/2020

10:55:16

198

LSE

1505.5

31/01/2020

10:55:36

500

LSE

1505.5

31/01/2020

10:55:36

160

LSE

1505.0

31/01/2020

10:56:26

94

LSE

1505.5

31/01/2020

10:57:14

500

LSE

1505.5

31/01/2020

10:57:14

383

LSE

1505.5

31/01/2020

10:57:14

358

LSE

1505.5

31/01/2020

10:57:14

221

LSE

1505.0

31/01/2020

10:58:13

6

LSE

1505.5

31/01/2020

10:58:13

400

LSE

1505.5

31/01/2020

10:58:13

306

LSE

1505.5

31/01/2020

10:58:13

400

LSE

1505.5

31/01/2020

10:59:00

8

LSE

1505.5

31/01/2020

10:59:43

166

LSE

1505.5

31/01/2020

10:59:43

400

LSE

1505.5

31/01/2020

10:59:43

29

LSE

1506.5

31/01/2020

11:00:01

126

LSE

1506.5

31/01/2020

11:00:01

171

LSE

1506.5

31/01/2020

11:00:12

158

LSE

1506.5

31/01/2020

11:00:25

701

LSE

1506.0

31/01/2020

11:00:30

342

LSE

1506.5

31/01/2020

11:00:35

155

LSE

1506.5

31/01/2020

11:00:35

750

LSE

1506.5

31/01/2020

11:00:35

214

LSE

1506.5

31/01/2020

11:00:35

180

LSE

1506.5

31/01/2020

11:00:35

220

LSE

1506.5

31/01/2020

11:00:35

105

LSE

1506.0

31/01/2020

11:01:27

401

LSE

1506.0

31/01/2020

11:01:27

171

LSE

1506.0

31/01/2020

11:01:27

143

LSE

1505.5

31/01/2020

11:01:45

285

LSE

1505.0

31/01/2020

11:02:02

125

LSE

1505.0

31/01/2020

11:02:02

74

LSE

1504.5

31/01/2020

11:02:56

100

LSE

1504.5

31/01/2020

11:02:56

283

LSE

1504.0

31/01/2020

11:04:04

400

LSE

1504.0

31/01/2020

11:04:04

15

LSE

1504.0

31/01/2020

11:04:05

201

LSE

1505.0

31/01/2020

11:04:55

350

LSE

1505.0

31/01/2020

11:04:55

144

LSE

1505.0

31/01/2020

11:04:55

750

LSE

1505.0

31/01/2020

11:04:55

341

LSE

1504.5

31/01/2020

11:05:01

501

LSE

1504.5

31/01/2020

11:05:01

224

LSE

1504.0

31/01/2020

11:06:36

290

LSE

1504.0

31/01/2020

11:07:49

354

LSE

1504.0

31/01/2020

11:07:49

176

LSE

1504.5

31/01/2020

11:09:03

441

LSE

1504.5

31/01/2020

11:09:03

163

LSE

1504.5

31/01/2020

11:09:16

390

LSE

1504.0

31/01/2020

11:09:43

331

LSE

1504.0

31/01/2020

11:09:43

125

LSE

1504.0

31/01/2020

11:09:43

125

LSE

1503.5

31/01/2020

11:10:59

100

LSE

1503.5

31/01/2020

11:11:49

286

LSE

1503.5

31/01/2020

11:11:49

125

LSE

1503.5

31/01/2020

11:11:49

125

LSE

1503.5

31/01/2020

11:11:49

125

LSE

1503.5

31/01/2020

11:13:41

388

LSE

1503.5

31/01/2020

11:13:41

169

LSE

1503.5

31/01/2020

11:13:41

70

LSE

1504.0

31/01/2020

11:13:41

6

LSE

1504.0

31/01/2020

11:13:41

125

LSE

1504.0

31/01/2020

11:13:41

125

LSE

1504.0

31/01/2020

11:13:41

350

LSE

1504.0

31/01/2020

11:13:41

125

LSE

1503.5

31/01/2020

11:14:08

400

LSE

1503.5

31/01/2020

11:14:08

728

LSE

1503.5

31/01/2020

11:14:13

269

LSE

1503.5

31/01/2020

11:14:13

80

LSE

1503.5

31/01/2020

11:14:13

666

LSE

1504.0

31/01/2020

11:15:11

578

LSE

1504.0

31/01/2020

11:15:11

370

LSE

1504.0

31/01/2020

11:15:12

400

LSE

1504.0

31/01/2020

11:15:12

87

LSE

1504.0

31/01/2020

11:15:12

103

LSE

1504.0

31/01/2020

11:15:49

100

LSE

1504.0

31/01/2020

11:15:49

203

LSE

1504.0

31/01/2020

11:20:02

281

LSE

1504.0

31/01/2020

11:20:02

65

LSE

1504.0

31/01/2020

11:20:02

125

LSE

1504.0

31/01/2020

11:20:02

65

LSE

1504.0

31/01/2020

11:20:14

400

LSE

1504.0

31/01/2020

11:20:14

125

LSE

1504.0

31/01/2020

11:20:14

125

LSE

1504.0

31/01/2020

11:20:14

50

LSE

1503.5

31/01/2020

11:21:28

322

LSE

1503.5

31/01/2020

11:21:28

506

LSE

1503.5

31/01/2020

11:21:28

125

LSE

1503.5

31/01/2020

11:21:28

34

LSE

1504.0

31/01/2020

11:25:02

138

LSE

1504.0

31/01/2020

11:25:02

189

LSE

1504.0

31/01/2020

11:25:02

380

LSE

1504.0

31/01/2020

11:25:02

335

LSE

1505.0

31/01/2020

11:26:33

322

LSE

1505.0

31/01/2020

11:26:33

125

LSE

1505.0

31/01/2020

11:26:33

125

LSE

1505.0

31/01/2020

11:26:33

400

LSE

1505.0

31/01/2020

11:26:33

310

LSE

1505.5

31/01/2020

11:27:20

365

LSE

1506.0

31/01/2020

11:27:23

188

LSE

1506.0

31/01/2020

11:27:40

251

LSE

1506.0

31/01/2020

11:27:57

362

LSE

1506.5

31/01/2020

11:28:20

106

LSE

1506.5

31/01/2020

11:28:20

394

LSE

1506.5

31/01/2020

11:28:20

6

LSE

1506.5

31/01/2020

11:28:20

119

LSE

1505.5

31/01/2020

11:28:44

136

LSE

1506.0

31/01/2020

11:31:04

161

LSE

1507.0

31/01/2020

11:31:44

400

LSE

1507.0

31/01/2020

11:31:44

125

LSE

1507.0

31/01/2020

11:31:44

125

LSE

1507.0

31/01/2020

11:31:44

172

LSE

1507.0

31/01/2020

11:31:44

206

LSE

1507.0

31/01/2020

11:31:44

175

LSE

1507.0

31/01/2020

11:31:46

19

LSE

1507.0

31/01/2020

11:31:46

125

LSE

1507.0

31/01/2020

11:31:46

125

LSE

1507.0

31/01/2020

11:31:46

125

LSE

1506.0

31/01/2020

11:31:50

281

LSE

1506.0

31/01/2020

11:31:50

125

LSE

1506.0

31/01/2020

11:31:50

125

LSE

1506.5

31/01/2020

11:31:50

580

LSE

1506.5

31/01/2020

11:31:50

107

LSE

1506.5

31/01/2020

11:31:50

400

LSE

1506.5

31/01/2020

11:31:50

92

LSE

1506.5

31/01/2020

11:32:46

320

LSE

1506.5

31/01/2020

11:32:54

144

LSE

1506.5

31/01/2020

11:32:54

415

LSE

1506.0

31/01/2020

11:34:28

325

LSE

1506.0

31/01/2020

11:34:34

125

LSE

1506.0

31/01/2020

11:34:34

125

LSE

1506.0

31/01/2020

11:34:34

194

LSE

1506.0

31/01/2020

11:35:48

137

LSE

1506.0

31/01/2020

11:36:01

400

LSE

1506.0

31/01/2020

11:36:01

25

LSE

1506.5

31/01/2020

11:36:26

174

LSE

1506.5

31/01/2020

11:36:26

382

LSE

1506.0

31/01/2020

11:38:27

99

LSE

1506.0

31/01/2020

11:38:27

125

LSE

1506.0

31/01/2020

11:38:27

125

LSE

1506.0

31/01/2020

11:38:27

125

LSE

1506.0

31/01/2020

11:38:27

409

LSE

1506.0

31/01/2020

11:38:27

125

LSE

1506.0

31/01/2020

11:38:27

125

LSE

1506.0

31/01/2020

11:38:27

41

LSE

1506.0

31/01/2020

11:39:56

125

LSE

1506.0

31/01/2020

11:39:56

125

LSE

1506.5

31/01/2020

11:39:59

220

LSE

1506.5

31/01/2020

11:39:59

253

LSE

1506.5

31/01/2020

11:39:59

169

LSE

1506.5

31/01/2020

11:39:59

43

LSE

1506.5

31/01/2020

11:39:59

145

LSE

1506.5

31/01/2020

11:40:41

275

LSE

1506.5

31/01/2020

11:40:41

400

LSE

1506.5

31/01/2020

11:40:41

27

LSE

1506.5

31/01/2020

11:42:16

288

LSE

1506.5

31/01/2020

11:42:16

295

LSE

1506.0

31/01/2020

11:44:34

603

LSE

1506.0

31/01/2020

11:44:38

158

LSE

1506.0

31/01/2020

11:44:57

20

LSE

1506.0

31/01/2020

11:45:18

195

LSE

1506.0

31/01/2020

11:45:26

297

LSE

1506.5

31/01/2020

11:46:14

201

LSE

1506.5

31/01/2020

11:46:14

210

LSE

1506.0

31/01/2020

11:46:22

341

LSE

1505.5

31/01/2020

11:47:38

78

LSE

1506.5

31/01/2020

11:48:48

308

LSE

1506.5

31/01/2020

11:48:48

125

LSE

1506.5

31/01/2020

11:48:48

54

LSE

1506.5

31/01/2020

11:48:49

266

LSE

1506.0

31/01/2020

11:48:54

237

LSE

1505.5

31/01/2020

11:48:54

1,354

LSE

1505.0

31/01/2020

11:49:00

296

LSE

1505.0

31/01/2020

11:49:00

2,427

LSE

1505.0

31/01/2020

11:49:01

125

LSE

1505.0

31/01/2020

11:49:01

118

LSE

1506.5

31/01/2020

11:49:43

400

LSE

1506.5

31/01/2020

11:49:43

15

LSE

1507.0

31/01/2020

11:51:24

180

LSE

1507.0

31/01/2020

11:51:24

5

LSE

1507.0

31/01/2020

11:51:24

127

LSE

1507.0

31/01/2020

11:51:24

143

LSE

1507.5

31/01/2020

11:52:08

400

LSE

1507.5

31/01/2020

11:52:08

257

LSE

1507.5

31/01/2020

11:52:08

287

LSE

1507.0

31/01/2020

11:52:38

259

LSE

1507.0

31/01/2020

11:52:58

294

LSE

1507.0

31/01/2020

11:52:58

125

LSE

1507.0

31/01/2020

11:52:58

125

LSE

1507.0

31/01/2020

11:52:58

125

LSE

1507.0

31/01/2020

11:52:58

110

LSE

1507.0

31/01/2020

11:52:58

90

LSE

1507.0

31/01/2020

11:52:58

125

LSE

1507.0

31/01/2020

11:52:58

17

LSE

1506.5

31/01/2020

11:53:05

427

LSE

1506.5

31/01/2020

11:53:05

57

LSE

1506.5

31/01/2020

11:53:56

125

LSE

1506.5

31/01/2020

11:53:56

27

LSE

1507.0

31/01/2020

11:57:07

585

LSE

1507.0

31/01/2020

11:57:07

64

LSE

1507.0

31/01/2020

11:57:07

125

LSE

1507.5

31/01/2020

11:58:09

221

LSE

1507.5

31/01/2020

11:58:09

589

LSE

1507.5

31/01/2020

11:58:09

32

LSE

1507.5

31/01/2020

11:58:09

107

LSE

1507.5

31/01/2020

11:58:09

207

LSE

1508.5

31/01/2020

11:59:28

203

LSE

1508.5

31/01/2020

11:59:28

367

LSE

1508.5

31/01/2020

11:59:28

75

LSE

1508.5

31/01/2020

11:59:28

161

LSE

1508.5

31/01/2020

11:59:57

254

LSE

1509.5

31/01/2020

12:02:20

243

LSE

1509.5

31/01/2020

12:02:20

48

LSE

1509.0

31/01/2020

12:03:01

263

LSE

1510.0

31/01/2020

12:03:02

399

LSE

1510.0

31/01/2020

12:03:12

400

LSE

1510.0

31/01/2020

12:03:12

125

LSE

1510.0

31/01/2020

12:03:12

125

LSE

1510.0

31/01/2020

12:03:12

125

LSE

1510.0

31/01/2020

12:03:13

400

LSE

1510.0

31/01/2020

12:03:13

125

LSE

1510.0

31/01/2020

12:03:13

125

LSE

1510.0

31/01/2020

12:03:13

125

LSE

1510.0

31/01/2020

12:03:15

400

LSE

1510.0

31/01/2020

12:03:15

125

LSE

1510.5

31/01/2020

12:03:31

125

LSE

1510.5

31/01/2020

12:03:31

400

LSE

1510.5

31/01/2020

12:03:31

125

LSE

1510.5

31/01/2020

12:03:31

125

LSE

1510.5

31/01/2020

12:03:31

511

LSE

1510.5

31/01/2020

12:03:31

400

LSE

1510.0

31/01/2020

12:03:31

305

LSE

1510.0

31/01/2020

12:03:32

400

LSE

1510.0

31/01/2020

12:03:32

361

LSE

1510.0

31/01/2020

12:03:32

125

LSE

1510.0

31/01/2020

12:03:32

125

LSE

1510.5

31/01/2020

12:03:40

124

LSE

1510.5

31/01/2020

12:03:40

601

LSE

1510.5

31/01/2020

12:03:40

125

LSE

1510.5

31/01/2020

12:03:40

196

LSE

1510.0

31/01/2020

12:03:40

400

LSE

1510.0

31/01/2020

12:03:40

151

LSE

1510.0

31/01/2020

12:03:40

1,382

LSE

1510.0

31/01/2020

12:03:40

45

LSE

1510.0

31/01/2020

12:03:40

400

LSE

1510.0

31/01/2020

12:03:40

125

LSE

1510.0

31/01/2020

12:03:40

400

LSE

1510.0

31/01/2020

12:03:40

127

LSE

1510.0

31/01/2020

12:04:13

400

LSE

1509.5

31/01/2020

12:04:13

308

LSE

1510.0

31/01/2020

12:04:33

235

LSE

1510.0

31/01/2020

12:04:33

431

LSE

1510.0

31/01/2020

12:04:33

592

LSE

1510.0

31/01/2020

12:04:33

400

LSE

1510.0

31/01/2020

12:04:33

127

LSE

1510.0

31/01/2020

12:04:33

201

LSE

1510.0

31/01/2020

12:04:57

629

LSE

1510.0

31/01/2020

12:04:57

125

LSE

1510.0

31/01/2020

12:04:57

125

LSE

1510.0

31/01/2020

12:04:57

400

LSE

1510.0

31/01/2020

12:05:10

195

LSE

1509.5

31/01/2020

12:05:15

324

LSE

1509.5

31/01/2020

12:05:15

400

LSE

1509.5

31/01/2020

12:05:15

442

LSE

1509.5

31/01/2020

12:05:15

275

LSE

1509.5

31/01/2020

12:05:16

733

LSE

1509.5

31/01/2020

12:05:16

400

LSE

1509.5

31/01/2020

12:05:28

274

LSE

1509.5

31/01/2020

12:05:31

400

LSE

1509.5

31/01/2020

12:05:57

12

LSE

1510.0

31/01/2020

12:06:46

250

LSE

1510.0

31/01/2020

12:06:47

400

LSE

1510.0

31/01/2020

12:06:47

125

LSE

1510.0

31/01/2020

12:06:47

125

LSE

1510.0

31/01/2020

12:06:47

125

LSE

1510.0

31/01/2020

12:06:47

370

LSE

1510.5

31/01/2020

12:09:08

174

LSE

1510.0

31/01/2020

12:09:49

298

LSE

1510.0

31/01/2020

12:10:21

752

LSE

1510.0

31/01/2020

12:10:21

125

LSE

1510.0

31/01/2020

12:10:21

125

LSE

1510.0

31/01/2020

12:11:18

272

LSE

1510.0

31/01/2020

12:12:14

249

LSE

1509.5

31/01/2020

12:12:48

279

LSE

1509.5

31/01/2020

12:13:18

125

LSE

1509.5

31/01/2020

12:13:18

125

LSE

1509.5

31/01/2020

12:13:18

279

LSE

1509.5

31/01/2020

12:13:18

132

LSE

1509.0

31/01/2020

12:13:30

180

LSE

1509.0

31/01/2020

12:13:30

68

LSE

1509.0

31/01/2020

12:14:09

430

LSE

1509.5

31/01/2020

12:14:15

125

LSE

1509.5

31/01/2020

12:14:15

453

LSE

1509.5

31/01/2020

12:14:15

82

LSE

1509.5

31/01/2020

12:15:00

55

LSE

1509.5

31/01/2020

12:16:25

154

LSE

1509.5

31/01/2020

12:16:25

125

LSE

1509.5

31/01/2020

12:16:25

314

LSE

1509.0

31/01/2020

12:19:23

166

LSE

1509.0

31/01/2020

12:19:28

400

LSE

1509.0

31/01/2020

12:19:28

397

LSE

1509.0

31/01/2020

12:19:28

3

LSE

1509.0

31/01/2020

12:19:28

125

LSE

1509.0

31/01/2020

12:19:28

72

LSE

1509.5

31/01/2020

12:22:30

245

LSE

1509.5

31/01/2020

12:22:30

400

LSE

1509.5

31/01/2020

12:22:30

627

LSE

1509.5

31/01/2020

12:22:30

125

LSE

1509.5

31/01/2020

12:22:30

125

LSE

1509.5

31/01/2020

12:22:30

335

LSE

1510.0

31/01/2020

12:23:46

400

LSE

1510.0

31/01/2020

12:23:46

125

LSE

1510.0

31/01/2020

12:23:46

125

LSE

1510.0

31/01/2020

12:23:48

227

LSE

1509.5

31/01/2020

12:24:42

48

LSE

1509.5

31/01/2020

12:24:42

58

LSE

1509.5

31/01/2020

12:24:42

102

LSE

1509.5

31/01/2020

12:24:42

125

LSE

1511.0

31/01/2020

12:25:00

192

LSE

1511.0

31/01/2020

12:25:00

191

LSE

1511.0

31/01/2020

12:25:00

413

LSE

1511.0

31/01/2020

12:25:00

320

LSE

1511.0

31/01/2020

12:27:14

333

LSE

1511.0

31/01/2020

12:27:14

125

LSE

1511.0

31/01/2020

12:27:14

400

LSE

1511.0

31/01/2020

12:27:14

629

LSE

1511.0

31/01/2020

12:27:14

192

LSE

1511.0

31/01/2020

12:27:14

400

LSE

1511.0

31/01/2020

12:27:14

259

LSE

1511.0

31/01/2020

12:27:14

259

LSE

1511.0

31/01/2020

12:27:14

129

LSE

1511.5

31/01/2020

12:27:15

191

LSE

1512.0

31/01/2020

12:27:15

149

LSE

1512.0

31/01/2020

12:27:15

199

LSE

1512.0

31/01/2020

12:27:16

375

LSE

1512.0

31/01/2020

12:27:21

400

LSE

1512.0

31/01/2020

12:27:21

159

LSE

1512.0

31/01/2020

12:27:21

139

LSE

1512.0

31/01/2020

12:27:32

100

LSE

1512.0

31/01/2020

12:27:32

400

LSE

1512.0

31/01/2020

12:27:32

206

LSE

1512.0

31/01/2020

12:27:32

17

LSE

1512.0

31/01/2020

12:27:32

172

LSE

1512.0

31/01/2020

12:27:32

312

LSE

1512.5

31/01/2020

12:27:34

554

LSE

1512.0

31/01/2020

12:27:36

144

LSE

1512.0

31/01/2020

12:27:36

276

LSE

1512.0

31/01/2020

12:27:36

68

LSE

1512.0

31/01/2020

12:27:39

125

LSE

1512.0

31/01/2020

12:27:39

125

LSE

1512.0

31/01/2020

12:27:39

520

LSE

1512.0

31/01/2020

12:27:39

256

LSE

1512.0

31/01/2020

12:27:39

256

LSE

1512.0

31/01/2020

12:27:39

175

LSE

1511.5

31/01/2020

12:27:51

299

LSE

1511.5

31/01/2020

12:28:17

365

LSE

1511.5

31/01/2020

12:28:17

400

LSE

1511.5

31/01/2020

12:28:17

390

LSE

1511.5

31/01/2020

12:28:17

327

LSE

1510.0

31/01/2020

12:28:31

204

LSE

1509.5

31/01/2020

12:28:52

70

LSE

1509.5

31/01/2020

12:28:52

125

LSE

1509.5

31/01/2020

12:28:52

63

LSE

1509.5

31/01/2020

12:29:05

187

LSE

1509.5

31/01/2020

12:29:05

56

LSE

1509.5

31/01/2020

12:29:05

338

LSE

1509.5

31/01/2020

12:30:23

305

LSE

1509.5

31/01/2020

12:30:23

125

LSE

1509.5

31/01/2020

12:30:23

400

LSE

1509.5

31/01/2020

12:30:23

5

LSE

1509.5

31/01/2020

12:31:33

67

LSE

1509.5

31/01/2020

12:31:33

205

LSE

1509.5

31/01/2020

12:32:14

49

LSE

1509.5

31/01/2020

12:32:37

212

LSE

1509.5

31/01/2020

12:33:13

254

LSE

1510.0

31/01/2020

12:35:08

305

LSE

1510.0

31/01/2020

12:35:08

400

LSE

1510.0

31/01/2020

12:35:08

310

LSE

1510.0

31/01/2020

12:35:08

145

LSE

1510.0

31/01/2020

12:35:08

58

LSE

1510.0

31/01/2020

12:35:08

228

LSE

1509.5

31/01/2020

12:38:54

281

LSE

1509.5

31/01/2020

12:39:26

400

LSE

1509.5

31/01/2020

12:39:26

125

LSE

1509.5

31/01/2020

12:39:26

2

LSE

1509.0

31/01/2020

12:39:59

332

LSE

1510.0

31/01/2020

12:40:51

400

LSE

1510.0

31/01/2020

12:40:51

125

LSE

1510.0

31/01/2020

12:42:01

268

LSE

1509.5

31/01/2020

12:42:47

288

LSE

1509.5

31/01/2020

12:42:47

125

LSE

1509.5

31/01/2020

12:42:47

125

LSE

1509.5

31/01/2020

12:42:47

125

LSE

1509.5

31/01/2020

12:42:47

54

LSE

1509.5

31/01/2020

12:44:01

213

LSE

1509.5

31/01/2020

12:44:01

300

LSE

1509.0

31/01/2020

12:45:15

85

LSE

1509.0

31/01/2020

12:45:15

125

LSE

1509.0

31/01/2020

12:45:15

125

LSE

1509.0

31/01/2020

12:45:15

320

LSE

1508.5

31/01/2020

12:45:35

125

LSE

1508.5

31/01/2020

12:45:35

62

LSE

1508.0

31/01/2020

12:45:50

125

LSE

1508.0

31/01/2020

12:45:50

69

LSE

1507.5

31/01/2020

12:49:15

253

LSE

1507.5

31/01/2020

12:50:01

281

LSE

1507.5

31/01/2020

12:50:01

400

LSE

1507.5

31/01/2020

12:50:01

106

LSE

1507.0

31/01/2020

12:51:41

327

LSE

1507.0

31/01/2020

12:52:00

151

LSE

1507.0

31/01/2020

12:52:07

64

LSE

1507.0

31/01/2020

12:52:07

57

LSE

1506.5

31/01/2020

12:52:22

1

LSE

1506.5

31/01/2020

12:52:22

125

LSE

1506.5

31/01/2020

12:52:22

94

LSE

1506.0

31/01/2020

12:52:28

125

LSE

1506.0

31/01/2020

12:52:28

30

LSE

1505.5

31/01/2020

12:53:47

174

LSE

1506.0

31/01/2020

12:54:34

155

LSE

1506.0

31/01/2020

12:54:34

80

LSE

1506.0

31/01/2020

12:56:04

126

LSE

1506.0

31/01/2020

12:56:27

340

LSE

1505.5

31/01/2020

12:57:31

345

LSE

1505.5

31/01/2020

12:57:43

356

LSE

1505.5

31/01/2020

12:57:45

400

LSE

1505.5

31/01/2020

12:57:45

177

LSE

1505.5

31/01/2020

12:57:45

125

LSE

1505.5

31/01/2020

12:57:45

48

LSE

1505.0

31/01/2020

12:58:40

417

LSE

1505.5

31/01/2020

12:59:46

45

LSE

1507.5

31/01/2020

13:00:48

400

LSE

1509.0

31/01/2020

13:05:01

286

LSE

1509.0

31/01/2020

13:05:01

434

LSE

1509.0

31/01/2020

13:05:01

400

LSE

1509.0

31/01/2020

13:05:01

125

LSE

1509.0

31/01/2020

13:05:01

125

LSE

1509.0

31/01/2020

13:05:35

317

LSE

1510.0

31/01/2020

13:06:44

400

LSE

1510.0

31/01/2020

13:06:44

400

LSE

1510.0

31/01/2020

13:06:45

188

LSE

1510.5

31/01/2020

13:07:41

400

LSE

1510.5

31/01/2020

13:07:41

125

LSE

1510.5

31/01/2020

13:07:53

200

LSE

1510.5

31/01/2020

13:08:53

220

LSE

1510.5

31/01/2020

13:08:53

98

LSE

1510.5

31/01/2020

13:08:53

125

LSE

1510.5

31/01/2020

13:08:53

125

LSE

1510.5

31/01/2020

13:08:53

141

LSE

1510.0

31/01/2020

13:08:56

294

LSE

1510.0

31/01/2020

13:08:56

335

LSE

1510.0

31/01/2020

13:08:56

394

LSE

1510.5

31/01/2020

13:12:15

2

LSE

1510.5

31/01/2020

13:12:29

400

LSE

1510.5

31/01/2020

13:12:29

125

LSE

1510.5

31/01/2020

13:12:29

104

LSE

1510.5

31/01/2020

13:12:34

333

LSE

1510.5

31/01/2020

13:12:51

125

LSE

1510.5

31/01/2020

13:12:51

64

LSE

1510.5

31/01/2020

13:14:41

331

LSE

1510.5

31/01/2020

13:14:41

125

LSE

1510.5

31/01/2020

13:14:41

125

LSE

1510.5

31/01/2020

13:14:41

186

LSE

1510.5

31/01/2020

13:14:42

214

LSE

1510.5

31/01/2020

13:14:42

378

LSE

1510.5

31/01/2020

13:14:43

151

LSE

1510.5

31/01/2020

13:14:43

349

LSE

1510.5

31/01/2020

13:14:43

262

LSE

1511.0

31/01/2020

13:17:58

125

LSE

1511.0

31/01/2020

13:17:58

125

LSE

1511.0

31/01/2020

13:17:58

97

LSE

1511.0

31/01/2020

13:18:08

125

LSE

1511.0

31/01/2020

13:18:08

80

LSE

1511.0

31/01/2020

13:18:18

155

LSE

1510.5

31/01/2020

13:18:40

184

LSE

1510.5

31/01/2020

13:18:40

405

LSE

1510.5

31/01/2020

13:19:13

272

LSE

1510.5

31/01/2020

13:19:13

200

LSE

1510.5

31/01/2020

13:19:13

387

LSE

1510.5

31/01/2020

13:19:13

259

LSE

1511.0

31/01/2020

13:21:28

248

LSE

1512.0

31/01/2020

13:22:50

415

LSE

1511.5

31/01/2020

13:23:09

259

LSE

1511.5

31/01/2020

13:23:09

125

LSE

1511.5

31/01/2020

13:23:09

125

LSE

1511.5

31/01/2020

13:23:09

54

LSE

1511.5

31/01/2020

13:23:09

205

LSE

1511.5

31/01/2020

13:23:09

127

LSE

1511.0

31/01/2020

13:24:36

49

LSE

1511.0

31/01/2020

13:24:36

125

LSE

1511.0

31/01/2020

13:24:36

125

LSE

1511.0

31/01/2020

13:24:36

472

LSE

1511.0

31/01/2020

13:24:36

119

LSE

1511.0

31/01/2020

13:24:36

172

LSE

1511.0

31/01/2020

13:24:36

107

LSE

1511.0

31/01/2020

13:28:30

424

LSE

1511.0

31/01/2020

13:28:32

214

LSE

1511.0

31/01/2020

13:28:32

259

LSE

1510.5

31/01/2020

13:30:00

147

LSE

1510.5

31/01/2020

13:30:17

314

LSE

1510.5

31/01/2020

13:30:17

35

LSE

1510.5

31/01/2020

13:30:17

423

LSE

1510.5

31/01/2020

13:30:17

241

LSE

1510.5

31/01/2020

13:30:23

438

LSE

1511.0

31/01/2020

13:33:12

237

LSE

1511.0

31/01/2020

13:34:37

127

LSE

1511.0

31/01/2020

13:34:38

400

LSE

1511.0

31/01/2020

13:34:38

289

LSE

1512.0

31/01/2020

13:35:38

251

LSE

1512.0

31/01/2020

13:35:38

16

LSE

1512.0

31/01/2020

13:35:43

229

LSE

1511.5

31/01/2020

13:35:50

72

LSE

1511.5

31/01/2020

13:37:16

278

LSE

1512.0

31/01/2020

13:38:20

236

LSE

1512.0

31/01/2020

13:39:27

248

LSE

1512.0

31/01/2020

13:39:31

400

LSE

1512.0

31/01/2020

13:39:31

350

LSE

1512.0

31/01/2020

13:39:31

108

LSE

1512.0

31/01/2020

13:39:34

187

LSE

1512.0

31/01/2020

13:42:14

181

LSE

1512.0

31/01/2020

13:42:14

34

LSE

1512.0

31/01/2020

13:42:14

116

LSE

1512.0

31/01/2020

13:42:14

473

LSE

1512.0

31/01/2020

13:42:14

314

LSE

1512.0

31/01/2020

13:42:14

52

LSE

1512.0

31/01/2020

13:42:14

125

LSE

1512.0

31/01/2020

13:42:14

19

LSE

1511.5

31/01/2020

13:42:19

292

LSE

1511.0

31/01/2020

13:42:47

125

LSE

1511.0

31/01/2020

13:42:47

125

LSE

1511.0

31/01/2020

13:42:47

153

LSE

1510.5

31/01/2020

13:44:58

349

LSE

1510.5

31/01/2020

13:46:26

310

LSE

1510.5

31/01/2020

13:46:26

400

LSE

1510.5

31/01/2020

13:46:26

125

LSE

1510.5

31/01/2020

13:46:26

125

LSE

1510.5

31/01/2020

13:46:26

35

LSE

1510.5

31/01/2020

13:46:30

368

LSE

1510.5

31/01/2020

13:47:19

337

LSE

1510.5

31/01/2020

13:47:19

151

LSE

1510.5

31/01/2020

13:47:19

201

LSE

1510.5

31/01/2020

13:47:19

285

LSE

1510.5

31/01/2020

13:47:19

115

LSE

1510.5

31/01/2020

13:49:10

152

LSE

1510.5

31/01/2020

13:49:22

400

LSE

1510.5

31/01/2020

13:49:22

980

LSE

1510.5

31/01/2020

13:49:22

545

LSE

1510.5

31/01/2020

13:49:22

414

LSE

1510.5

31/01/2020

13:49:22

125

LSE

1510.5

31/01/2020

13:49:22

2

LSE

1511.0

31/01/2020

13:50:10

125

LSE

1511.0

31/01/2020

13:50:10

125

LSE

1511.0

31/01/2020

13:50:10

141

LSE

1511.0

31/01/2020

13:50:14

6

LSE

1511.0

31/01/2020

13:50:14

125

LSE

1512.0

31/01/2020

13:51:24

353

LSE

1512.0

31/01/2020

13:51:24

125

LSE

1512.0

31/01/2020

13:51:24

125

LSE

1512.5

31/01/2020

13:51:40

120

LSE

1512.5

31/01/2020

13:52:14

292

LSE

1513.0

31/01/2020

13:53:11

125

LSE

1513.0

31/01/2020

13:53:11

338

LSE

1514.0

31/01/2020

13:55:24

400

LSE

1514.0

31/01/2020

13:55:24

64

LSE

1514.0

31/01/2020

13:55:24

125

LSE

1514.5

31/01/2020

13:55:52

400

LSE

1514.5

31/01/2020

13:55:52

63

LSE

1514.5

31/01/2020

13:55:58

400

LSE

1514.5

31/01/2020

13:56:33

333

LSE

1515.0

31/01/2020

13:57:35

334

LSE

1515.0

31/01/2020

13:57:35

400

LSE

1515.0

31/01/2020

13:57:35

400

LSE

1515.0

31/01/2020

13:57:35

448

LSE

1515.0

31/01/2020

13:57:35

200

LSE

1515.0

31/01/2020

13:57:37

400

LSE

1515.0

31/01/2020

13:57:37

330

LSE

1515.0

31/01/2020

13:57:37

157

LSE

1515.0

31/01/2020

13:57:51

362

LSE

1515.0

31/01/2020

13:57:51

63

LSE

1515.0

31/01/2020

13:57:51

380

LSE

1514.5

31/01/2020

13:58:15

125

LSE

1514.5

31/01/2020

13:58:15

125

LSE

1514.5

31/01/2020

13:58:15

461

LSE

1514.5

31/01/2020

13:58:15

176

LSE

1516.0

31/01/2020

14:01:31

503

LSE

1516.0

31/01/2020

14:02:33

238

LSE

1516.0

31/01/2020

14:03:02

246

LSE

1516.0

31/01/2020

14:03:02

250

LSE

1516.0

31/01/2020

14:03:02

120

LSE

1515.0

31/01/2020

14:03:24

157

LSE

1514.5

31/01/2020

14:04:39

282

LSE

1515.0

31/01/2020

14:05:06

192

LSE

1515.5

31/01/2020

14:05:08

446

LSE

1515.5

31/01/2020

14:06:33

111

LSE

1515.5

31/01/2020

14:06:33

211

LSE

1515.0

31/01/2020

14:06:43

422

LSE

1515.0

31/01/2020

14:07:16

316

LSE

1515.0

31/01/2020

14:07:16

250

LSE

1515.0

31/01/2020

14:07:16

250

LSE

1515.0

31/01/2020

14:07:16

400

LSE

1515.0

31/01/2020

14:07:16

250

LSE

1515.0

31/01/2020

14:07:16

288

LSE

1513.5

31/01/2020

14:07:52

250

LSE

1513.5

31/01/2020

14:07:52

38

LSE

1513.5

31/01/2020

14:08:28

75

LSE

1513.0

31/01/2020

14:08:47

256

LSE

1513.0

31/01/2020

14:08:47

323

LSE

1512.5

31/01/2020

14:08:47

255

LSE

1512.5

31/01/2020

14:08:47

87

LSE

1514.5

31/01/2020

14:10:18

175

LSE

1514.5

31/01/2020

14:10:18

200

LSE

1514.5

31/01/2020

14:10:18

250

LSE

1514.5

31/01/2020

14:10:21

250

LSE

1514.5

31/01/2020

14:10:21

250

LSE

1514.5

31/01/2020

14:10:22

282

LSE

1514.5

31/01/2020

14:10:47

155

LSE

1514.0

31/01/2020

14:11:00

268

LSE

1514.0

31/01/2020

14:11:00

400

LSE

1514.0

31/01/2020

14:11:00

33

LSE

1514.0

31/01/2020

14:11:00

250

LSE

1514.0

31/01/2020

14:11:00

250

LSE

1514.0

31/01/2020

14:11:00

400

LSE

1514.0

31/01/2020

14:11:00

250

LSE

1514.0

31/01/2020

14:11:00

258

LSE

1514.0

31/01/2020

14:12:27

95

LSE

1514.0

31/01/2020

14:12:28

5

LSE

1514.0

31/01/2020

14:12:28

263

LSE

1514.0

31/01/2020

14:13:25

295

LSE

1514.0

31/01/2020

14:13:25

400

LSE

1514.0

31/01/2020

14:13:26

193

LSE

1514.0

31/01/2020

14:14:16

225

LSE

1514.0

31/01/2020

14:14:16

401

LSE

1514.0

31/01/2020

14:14:16

148

LSE

1513.5

31/01/2020

14:14:32

75

LSE

1513.5

31/01/2020

14:15:01

236

LSE

1513.5

31/01/2020

14:15:01

250

LSE

1513.5

31/01/2020

14:15:07

225

LSE

1513.0

31/01/2020

14:15:35

354

LSE

1512.0

31/01/2020

14:18:41

343

LSE

1512.0

31/01/2020

14:18:42

338

LSE

1511.5

31/01/2020

14:18:51

284

LSE

1511.5

31/01/2020

14:19:31

400

LSE

1511.5

31/01/2020

14:19:35

298

LSE

1511.0

31/01/2020

14:23:02

100

LSE

1512.5

31/01/2020

14:23:42

222

LSE

1512.5

31/01/2020

14:23:43

400

LSE

1512.5

31/01/2020

14:23:43

278

LSE

1512.5

31/01/2020

14:23:43

164

LSE

1512.5

31/01/2020

14:23:43

250

LSE

1512.5

31/01/2020

14:23:43

250

LSE

1512.5

31/01/2020

14:23:43

250

LSE

1512.5

31/01/2020

14:23:43

600

LSE

1512.5

31/01/2020

14:23:43

311

LSE

1512.5

31/01/2020

14:23:43

89

LSE

1512.5

31/01/2020

14:23:43

176

LSE

1512.5

31/01/2020

14:23:43

250

LSE

1512.5

31/01/2020

14:23:43

250

LSE

1512.5

31/01/2020

14:23:43

600

LSE

1512.5

31/01/2020

14:23:43

55

LSE

1512.5

31/01/2020

14:23:43

129

LSE

1511.5

31/01/2020

14:24:00

250

LSE

1511.5

31/01/2020

14:24:00

250

LSE

1511.5

31/01/2020

14:24:00

62

LSE

1511.0

31/01/2020

14:24:40

594

LSE

1511.0

31/01/2020

14:24:41

250

LSE

1511.0

31/01/2020

14:24:41

6

LSE

1511.0

31/01/2020

14:24:41

400

LSE

1511.0

31/01/2020

14:24:41

25

LSE

1512.5

31/01/2020

14:26:39

724

LSE

1512.0

31/01/2020

14:27:27

232

LSE

1513.5

31/01/2020

14:28:14

400

LSE

1513.5

31/01/2020

14:28:14

250

LSE

1513.5

31/01/2020

14:28:14

250

LSE

1513.5

31/01/2020

14:28:22

400

LSE

1513.5

31/01/2020

14:29:00

76

LSE

1513.5

31/01/2020

14:29:00

213

LSE

1513.5

31/01/2020

14:29:00

176

LSE

1513.5

31/01/2020

14:29:00

240

LSE

1513.5

31/01/2020

14:29:02

400

LSE

1513.5

31/01/2020

14:29:02

64

LSE

1513.5

31/01/2020

14:29:51

97

LSE

1513.5

31/01/2020

14:29:51

636

LSE

1513.5

31/01/2020

14:29:51

450

LSE

1513.5

31/01/2020

14:29:51

433

LSE

1513.5

31/01/2020

14:29:51

394

LSE

1513.5

31/01/2020

14:29:51

66

LSE

1513.5

31/01/2020

14:29:51

250

LSE

1513.5

31/01/2020

14:29:51

245

LSE

1512.5

31/01/2020

14:31:00

416

LSE

1512.5

31/01/2020

14:31:00

210

LSE

1512.5

31/01/2020

14:31:00

4

LSE

1513.0

31/01/2020

14:33:11

208

LSE

1513.0

31/01/2020

14:33:46

240

LSE

1513.5

31/01/2020

14:34:53

63

LSE

1513.5

31/01/2020

14:34:53

229

LSE

1513.5

31/01/2020

14:34:53

546

LSE

1513.5

31/01/2020

14:34:53

66

LSE

1513.5

31/01/2020

14:34:53

337

LSE

1513.5

31/01/2020

14:34:59

400

LSE

1513.5

31/01/2020

14:34:59

162

LSE

1513.0

31/01/2020

14:35:29

363

LSE

1513.0

31/01/2020

14:35:29

250

LSE

1513.0

31/01/2020

14:35:29

250

LSE

1513.0

31/01/2020

14:35:29

850

LSE

1513.0

31/01/2020

14:35:29

156

LSE

1513.0

31/01/2020

14:37:38

316

LSE

1513.0

31/01/2020

14:37:38

400

LSE

1513.0

31/01/2020

14:37:38

250

LSE

1513.0

31/01/2020

14:37:38

250

LSE

1513.0

31/01/2020

14:37:38

216

LSE

1513.0

31/01/2020

14:37:38

348

LSE

1512.5

31/01/2020

14:38:31

250

LSE

1512.5

31/01/2020

14:38:31

137

LSE

1512.5

31/01/2020

14:38:33

128

LSE

1512.5

31/01/2020

14:38:55

428

LSE

1512.5

31/01/2020

14:38:55

250

LSE

1512.5

31/01/2020

14:38:55

84

LSE

1512.5

31/01/2020

14:38:55

250

LSE

1512.5

31/01/2020

14:38:55

195

LSE

1512.5

31/01/2020

14:38:55

148

LSE

1512.0

31/01/2020

14:39:37

30

LSE

1512.0

31/01/2020

14:39:37

250

LSE

1512.0

31/01/2020

14:39:37

250

LSE

1512.0

31/01/2020

14:39:37

166

LSE

1511.5

31/01/2020

14:40:05

71

LSE

1511.5

31/01/2020

14:40:05

344

LSE

1511.5

31/01/2020

14:40:28

150

LSE

1511.5

31/01/2020

14:43:22

237

LSE

1511.5

31/01/2020

14:43:22

312

LSE

1511.5

31/01/2020

14:43:42

400

LSE

1511.5

31/01/2020

14:43:42

364

LSE

1511.0

31/01/2020

14:44:04

416

LSE

1511.0

31/01/2020

14:44:04

312

LSE

1510.5

31/01/2020

14:45:38

133

LSE

1511.5

31/01/2020

14:46:55

400

LSE

1511.5

31/01/2020

14:46:55

400

LSE

1511.5

31/01/2020

14:47:03

382

LSE

1511.0

31/01/2020

14:47:10

225

LSE

1511.0

31/01/2020

14:47:10

384

LSE

1511.0

31/01/2020

14:47:10

250

LSE

1511.0

31/01/2020

14:47:10

250

LSE

1511.0

31/01/2020

14:47:10

400

LSE

1511.0

31/01/2020

14:47:10

250

LSE

1511.0

31/01/2020

14:47:10

1,000

LSE

1511.0

31/01/2020

14:47:15

174

LSE

1511.0

31/01/2020

14:48:04

181

LSE

1511.5

31/01/2020

14:48:52

158

LSE

1511.5

31/01/2020

14:48:52

250

LSE

1511.5

31/01/2020

14:48:52

250

LSE

1511.0

31/01/2020

14:48:52

46

LSE

1511.5

31/01/2020

14:48:52

250

LSE

1511.5

31/01/2020

14:48:52

250

LSE

1511.5

31/01/2020

14:48:52

250

LSE

1511.5

31/01/2020

14:48:52

400

LSE

1510.5

31/01/2020

14:48:52

401

LSE

1511.5

31/01/2020

14:48:52

212

LSE

1511.0

31/01/2020

14:48:52

250

LSE

1511.0

31/01/2020

14:48:52

250

LSE

1511.0

31/01/2020

14:48:52

400

LSE

1511.0

31/01/2020

14:48:52

601

LSE

1511.0

31/01/2020

14:48:53

11

LSE

1511.0

31/01/2020

14:48:53

316

LSE

1511.0

31/01/2020

14:48:53

271

LSE

1511.0

31/01/2020

14:48:53

275

LSE

1511.0

31/01/2020

14:48:53

333

LSE

1510.5

31/01/2020

14:48:55

321

LSE

1510.5

31/01/2020

14:48:55

321

LSE

1510.5

31/01/2020

14:48:55

192

LSE

1511.0

31/01/2020

14:49:30

710

LSE

1510.5

31/01/2020

14:50:33

349

LSE

1510.5

31/01/2020

14:50:33

135

LSE

1510.5

31/01/2020

14:50:33

129

LSE

1510.5

31/01/2020

14:50:33

347

LSE

1510.5

31/01/2020

14:50:33

233

LSE

1510.0

31/01/2020

14:50:47

250

LSE

1510.0

31/01/2020

14:50:47

119

LSE

1511.0

31/01/2020

14:51:12

329

LSE

1511.0

31/01/2020

14:51:12

274

LSE

1511.0

31/01/2020

14:51:12

126

LSE

1511.0

31/01/2020

14:51:12

35

LSE

1510.5

31/01/2020

14:51:21

389

LSE

1510.0

31/01/2020

14:53:51

302

LSE

1510.5

31/01/2020

14:54:17

400

LSE

1510.5

31/01/2020

14:54:17

250

LSE

1510.5

31/01/2020

14:54:17

373

LSE

1510.5

31/01/2020

14:54:17

526

LSE

1510.5

31/01/2020

14:54:17

250

LSE

1510.5

31/01/2020

14:54:17

49

LSE

1510.5

31/01/2020

14:54:17

142

LSE

1510.0

31/01/2020

14:54:30

299

LSE

1510.0

31/01/2020

14:54:30

98

LSE

1510.0

31/01/2020

14:54:30

250

LSE

1510.0

31/01/2020

14:54:30

299

LSE

1510.0

31/01/2020

14:54:30

59

LSE

1510.0

31/01/2020

14:54:30

136

LSE

1509.5

31/01/2020

14:55:00

261

LSE

1510.0

31/01/2020

14:56:10

320

LSE

1510.0

31/01/2020

14:56:10

281

LSE

1510.0

31/01/2020

14:56:10

38

LSE

1510.0

31/01/2020

14:56:10

569

LSE

1510.0

31/01/2020

14:57:31

600

LSE

1510.0

31/01/2020

14:57:31

970

LSE

1510.0

31/01/2020

14:57:31

601

LSE

1510.0

31/01/2020

14:57:31

455

LSE

1510.0

31/01/2020

14:57:31

281

LSE

1510.0

31/01/2020

14:57:34

172

LSE

1510.0

31/01/2020

14:57:34

601

LSE

1510.0

31/01/2020

14:57:34

931

LSE

1510.0

31/01/2020

14:57:34

564

LSE

1510.0

31/01/2020

14:57:36

278

LSE

1511.5

31/01/2020

14:58:34

299

LSE

1511.5

31/01/2020

14:58:34

380

LSE

1511.0

31/01/2020

15:00:35

137

LSE

1511.0

31/01/2020

15:00:59

400

LSE

1511.0

31/01/2020

15:01:00

400

LSE

1511.0

31/01/2020

15:01:21

354

LSE

1510.5

31/01/2020

15:01:37

383

LSE

1510.5

31/01/2020

15:01:37

179

LSE

1510.5

31/01/2020

15:03:06

314

LSE

1510.5

31/01/2020

15:03:06

201

LSE

1510.5

31/01/2020

15:03:06

685

LSE

1510.5

31/01/2020

15:03:06

367

LSE

1510.5

31/01/2020

15:03:06

53

LSE

1510.5

31/01/2020

15:03:06

420

LSE

1510.5

31/01/2020

15:03:06

182

LSE

1512.0

31/01/2020

15:03:44

750

LSE

1512.0

31/01/2020

15:03:44

627

LSE

1512.0

31/01/2020

15:03:44

648

LSE

1512.0

31/01/2020

15:03:45

358

LSE

1512.0

31/01/2020

15:04:30

130

LSE

1512.5

31/01/2020

15:06:12

400

LSE

1512.5

31/01/2020

15:06:12

400

LSE

1512.5

31/01/2020

15:06:12

228

LSE

1512.5

31/01/2020

15:06:12

22

LSE

1512.5

31/01/2020

15:06:12

145

LSE

1512.5

31/01/2020

15:06:12

105

LSE

1512.5

31/01/2020

15:06:12

410

LSE

1512.0

31/01/2020

15:06:15

289

LSE

1512.5

31/01/2020

15:07:28

3

LSE

1512.5

31/01/2020

15:07:28

921

LSE

1512.5

31/01/2020

15:07:28

405

LSE

1513.0

31/01/2020

15:08:47

3

LSE

1513.0

31/01/2020

15:08:47

6

LSE

1513.5

31/01/2020

15:08:53

420

LSE

1513.5

31/01/2020

15:08:53

64

LSE

1513.5

31/01/2020

15:08:53

250

LSE

1513.5

31/01/2020

15:08:53

250

LSE

1513.5

31/01/2020

15:08:53

204

LSE

1513.5

31/01/2020

15:08:53

330

LSE

1513.5

31/01/2020

15:08:53

364

LSE

1514.0

31/01/2020

15:08:54

359

LSE

1514.0

31/01/2020

15:08:54

118

LSE

1514.0

31/01/2020

15:08:54

16

LSE

1513.5

31/01/2020

15:09:56

400

LSE

1513.5

31/01/2020

15:09:56

502

LSE

1513.5

31/01/2020

15:11:04

35

LSE

1513.5

31/01/2020

15:11:04

615

LSE

1513.5

31/01/2020

15:11:04

33

LSE

1513.0

31/01/2020

15:12:04

250

LSE

1513.0

31/01/2020

15:12:04

250

LSE

1513.0

31/01/2020

15:12:04

246

LSE

1513.0

31/01/2020

15:12:04

4

LSE

1513.0

31/01/2020

15:12:04

194

LSE

1514.0

31/01/2020

15:12:08

400

LSE

1514.0

31/01/2020

15:12:08

322

LSE

1514.0

31/01/2020

15:12:08

400

LSE

1514.0

31/01/2020

15:12:08

65

LSE

1514.0

31/01/2020

15:12:08

250

LSE

1514.0

31/01/2020

15:12:08

197

LSE

1514.0

31/01/2020

15:12:08

242

LSE

1513.0

31/01/2020

15:12:51

372

LSE

1512.5

31/01/2020

15:14:00

97

LSE

1512.5

31/01/2020

15:14:00

300

LSE

1512.5

31/01/2020

15:14:00

145

LSE

1512.5

31/01/2020

15:14:00

60

LSE

1512.5

31/01/2020

15:14:00

593

LSE

1512.0

31/01/2020

15:14:12

269

LSE

1511.5

31/01/2020

15:19:01

152

LSE

1511.5

31/01/2020

15:19:01

250

LSE

1511.5

31/01/2020

15:19:01

250

LSE

1511.5

31/01/2020

15:19:01

200

LSE

1511.5

31/01/2020

15:19:01

250

LSE

1511.0

31/01/2020

15:19:35

250

LSE

1511.0

31/01/2020

15:19:35

109

LSE

1510.5

31/01/2020

15:20:02

175

LSE

1511.0

31/01/2020

15:20:15

95

LSE

1511.5

31/01/2020

15:21:55

400

LSE

1511.5

31/01/2020

15:21:55

250

LSE

1511.5

31/01/2020

15:21:55

158

LSE

1511.0

31/01/2020

15:23:08

183

LSE

1511.0

31/01/2020

15:23:38

400

LSE

1511.0

31/01/2020

15:23:38

250

LSE

1511.0

31/01/2020

15:23:38

250

LSE

1511.5

31/01/2020

15:25:19

399

LSE

1511.5

31/01/2020

15:25:22

400

LSE

1511.5

31/01/2020

15:25:22

57

LSE

1511.5

31/01/2020

15:26:11

250

LSE

1511.5

31/01/2020

15:26:11

193

LSE

1511.0

31/01/2020

15:26:28

181

LSE

1510.5

31/01/2020

15:27:12

141

LSE

1510.0

31/01/2020

15:28:21

529

LSE

1510.0

31/01/2020

15:28:21

104

LSE

1509.5

31/01/2020

15:30:36

400

LSE

1509.5

31/01/2020

15:30:46

400

LSE

1509.5

31/01/2020

15:31:19

271

LSE

1510.0

31/01/2020

15:33:10

209

LSE

1510.0

31/01/2020

15:33:10

400

LSE

1510.0

31/01/2020

15:33:10

126

LSE

1509.5

31/01/2020

15:33:32

353

LSE

1509.5

31/01/2020

15:33:32

250

LSE

1509.5

31/01/2020

15:33:32

250

LSE

1509.5

31/01/2020

15:33:32

353

LSE

1509.5

31/01/2020

15:33:32

209

LSE

1509.5

31/01/2020

15:33:32

130

LSE

1509.0

31/01/2020

15:34:19

222

LSE

1508.5

31/01/2020

15:34:32

181

LSE

1508.5

31/01/2020

15:34:32

133

LSE

1507.5

31/01/2020

15:35:57

395

LSE

1508.0

31/01/2020

15:36:25

400

LSE

1509.0

31/01/2020

15:37:26

563

LSE

1509.0

31/01/2020

15:37:52

400

LSE

1509.0

31/01/2020

15:37:52

450

LSE

1509.5

31/01/2020

15:38:54

400

LSE

1509.5

31/01/2020

15:38:54

64

LSE

1510.0

31/01/2020

15:39:40

12

LSE

1510.0

31/01/2020

15:39:50

250

LSE

1510.0

31/01/2020

15:39:50

64

LSE

1510.0

31/01/2020

15:39:50

400

LSE

1510.0

31/01/2020

15:39:50

250

LSE

1510.0

31/01/2020

15:39:50

126

LSE

1510.0

31/01/2020

15:39:50

401

LSE

1509.5

31/01/2020

15:40:00

238

LSE

1509.5

31/01/2020

15:40:00

155

LSE

1509.0

31/01/2020

15:40:04

2

LSE

1509.5

31/01/2020

15:40:17

250

LSE

1509.5

31/01/2020

15:40:17

400

LSE

1509.5

31/01/2020

15:40:17

21

LSE

1509.5

31/01/2020

15:40:17

250

LSE

1509.5

31/01/2020

15:40:44

332

LSE

1509.5

31/01/2020

15:40:44

412

LSE

1508.5

31/01/2020

15:41:00

152

LSE

1508.0

31/01/2020

15:42:11

292

LSE

1508.0

31/01/2020

15:42:11

12

LSE

1508.5

31/01/2020

15:43:32

236

LSE

1508.5

31/01/2020

15:43:32

208

LSE

1508.5

31/01/2020

15:43:32

189

LSE

1508.5

31/01/2020

15:43:32

226

LSE

1508.5

31/01/2020

15:44:59

298

LSE

1508.5

31/01/2020

15:44:59

250

LSE

1508.5

31/01/2020

15:44:59

23

LSE

1508.5

31/01/2020

15:45:14

133

LSE

1508.5

31/01/2020

15:45:39

21

LSE

1508.5

31/01/2020

15:46:05

250

LSE

1508.5

31/01/2020

15:46:05

250

LSE

1508.5

31/01/2020

15:46:05

122

LSE

1508.5

31/01/2020

15:46:05

4

LSE

1509.5

31/01/2020

15:47:06

136

LSE

1509.5

31/01/2020

15:47:06

698

LSE

1509.5

31/01/2020

15:47:06

400

LSE

1509.5

31/01/2020

15:47:06

285

LSE

1510.0

31/01/2020

15:47:20

179

LSE

1510.0

31/01/2020

15:47:20

332

LSE

1510.0

31/01/2020

15:47:20

324

LSE

1510.0

31/01/2020

15:47:54

250

LSE

1510.0

31/01/2020

15:47:54

31

LSE

1509.5

31/01/2020

15:48:54

68

LSE

1509.5

31/01/2020

15:48:54

247

LSE

1509.5

31/01/2020

15:48:54

250

LSE

1509.5

31/01/2020

15:48:54

286

LSE

1509.0

31/01/2020

15:49:58

150

LSE

1509.0

31/01/2020

15:49:58

250

LSE

1509.0

31/01/2020

15:49:58

250

LSE

1509.0

31/01/2020

15:49:58

400

LSE

1509.0

31/01/2020

15:49:58

241

LSE

1509.0

31/01/2020

15:49:58

133

LSE

1509.5

31/01/2020

15:50:59

475

LSE

1509.5

31/01/2020

15:51:17

70

LSE

1509.5

31/01/2020

15:52:35

250

LSE

1509.5

31/01/2020

15:52:35

72

LSE

1509.5

31/01/2020

15:52:35

224

LSE

1509.5

31/01/2020

15:52:35

84

LSE

1509.5

31/01/2020

15:52:35

125

LSE

1509.5

31/01/2020

15:52:36

273

LSE

1510.5

31/01/2020

15:52:53

177

LSE

1510.5

31/01/2020

15:52:53

250

LSE

1510.5

31/01/2020

15:52:53

250

LSE

1510.5

31/01/2020

15:52:53

121

LSE

1510.0

31/01/2020

15:53:02

250

LSE

1510.0

31/01/2020

15:53:02

280

LSE

1510.0

31/01/2020

15:53:02

32

LSE

1510.0

31/01/2020

15:53:02

13

LSE

1510.0

31/01/2020

15:53:02

153

LSE

1510.0

31/01/2020

15:54:07

135

LSE

1510.0

31/01/2020

15:54:07

250

LSE

1510.0

31/01/2020

15:54:07

250

LSE

1510.0

31/01/2020

15:54:07

122

LSE

1510.5

31/01/2020

15:55:25

400

LSE

1510.5

31/01/2020

15:55:25

250

LSE

1510.5

31/01/2020

15:55:26

211

LSE

1510.5

31/01/2020

15:56:36

400

LSE

1510.5

31/01/2020

15:57:18

400

LSE

1510.5

31/01/2020

15:57:18

453

LSE

1510.5

31/01/2020

15:57:31

117

LSE

1510.5

31/01/2020

15:57:31

202

LSE

1510.5

31/01/2020

15:57:31

68

LSE

1510.5

31/01/2020

15:57:51

329

LSE

1510.5

31/01/2020

15:57:52

400

LSE

1510.5

31/01/2020

15:57:52

58

LSE

1510.5

31/01/2020

15:59:27

341

LSE

1510.0

31/01/2020

16:00:55

472

LSE

1510.0

31/01/2020

16:00:55

242

LSE

1510.0

31/01/2020

16:00:55

177

LSE

1510.0

31/01/2020

16:00:55

250

LSE

1510.0

31/01/2020

16:00:55

250

LSE

1510.0

31/01/2020

16:00:55

250

LSE

1510.0

31/01/2020

16:00:55

100

LSE

1510.0

31/01/2020

16:00:55

177

LSE

1510.0

31/01/2020

16:00:55

100

LSE

1510.0

31/01/2020

16:00:55

400

LSE

1510.0

31/01/2020

16:00:55

250

LSE

1510.0

31/01/2020

16:00:55

43

LSE

1510.0

31/01/2020

16:01:00

166

LSE

1510.0

31/01/2020

16:01:19

250

LSE

1510.0

31/01/2020

16:01:19

250

LSE

1510.0

31/01/2020

16:01:19

330

LSE

1510.0

31/01/2020

16:01:24

135

LSE

1510.0

31/01/2020

16:01:35

250

LSE

1510.0

31/01/2020

16:01:35

19

LSE

1510.0

31/01/2020

16:02:00

236

LSE

1510.0

31/01/2020

16:02:00

100

LSE

1510.0

31/01/2020

16:02:00

250

LSE

1510.0

31/01/2020

16:03:14

193

LSE

1510.0

31/01/2020

16:03:14

150

LSE

1510.0

31/01/2020

16:03:14

193

LSE

1510.0

31/01/2020

16:03:14

184

LSE

1510.0

31/01/2020

16:03:22

317

LSE

1510.5

31/01/2020

16:03:24

18

LSE

1510.5

31/01/2020

16:03:24

249

LSE

1510.5

31/01/2020

16:03:24

43

LSE

1510.5

31/01/2020

16:03:24

305

LSE

1511.5

31/01/2020

16:03:52

400

LSE

1511.5

31/01/2020

16:03:52

204

LSE

1511.5

31/01/2020

16:03:52

400

LSE

1511.5

31/01/2020

16:03:52

250

LSE

1511.5

31/01/2020

16:03:52

102

LSE

1511.0

31/01/2020

16:04:26

213

LSE

1511.0

31/01/2020

16:04:31

570

LSE

1511.0

31/01/2020

16:04:33

250

LSE

1510.5

31/01/2020

16:04:43

361

LSE

1510.5

31/01/2020

16:04:45

250

LSE

1510.5

31/01/2020

16:04:45

176

LSE

1510.5

31/01/2020

16:04:45

250

LSE

1510.5

31/01/2020

16:04:47

139

LSE

1510.5

31/01/2020

16:04:50

58

LSE

1510.5

31/01/2020

16:04:50

219

LSE

1510.5

31/01/2020

16:04:50

65

LSE

1510.5

31/01/2020

16:05:44

200

LSE

1510.5

31/01/2020

16:06:31

45

LSE

1510.5

31/01/2020

16:06:31

100

LSE

1510.5

31/01/2020

16:06:31

286

LSE

1510.5

31/01/2020

16:07:57

66

LSE

1510.5

31/01/2020

16:07:57

177

LSE

1510.0

31/01/2020

16:08:10

49

LSE

1511.0

31/01/2020

16:08:19

250

LSE

1511.0

31/01/2020

16:08:19

250

LSE

1511.0

31/01/2020

16:08:29

254

LSE

1510.5

31/01/2020

16:09:00

323

LSE

1510.5

31/01/2020

16:09:33

250

LSE

1510.5

31/01/2020

16:09:33

250

LSE

1510.5

31/01/2020

16:09:33

226

LSE

1510.5

31/01/2020

16:10:23

72

LSE

1511.0

31/01/2020

16:11:14

219

LSE

1511.5

31/01/2020

16:11:36

400

LSE

1511.5

31/01/2020

16:11:36

250

LSE

1511.5

31/01/2020

16:11:36

250

LSE

1511.5

31/01/2020

16:11:36

300

LSE

1511.5

31/01/2020

16:11:36

250

LSE

1511.5

31/01/2020

16:11:41

118

LSE

1511.5

31/01/2020

16:11:41

113

LSE

1511.5

31/01/2020

16:11:41

492

LSE

1511.5

31/01/2020

16:11:41

604

LSE

1511.5

31/01/2020

16:11:41

250

LSE

1511.5

31/01/2020

16:11:41

392

LSE

1511.5

31/01/2020

16:12:16

310

LSE

1512.0

31/01/2020

16:12:31

502

LSE

1512.0

31/01/2020

16:12:31

188

LSE

1512.0

31/01/2020

16:12:31

768

LSE

1512.0

31/01/2020

16:12:31

143

LSE

1512.0

31/01/2020

16:12:31

298

LSE

1512.0

31/01/2020

16:12:31

529

LSE

1512.0

31/01/2020

16:12:31

600

LSE

1512.0

31/01/2020

16:12:31

291

LSE

1511.5

31/01/2020

16:12:57

318

LSE

1511.5

31/01/2020

16:12:59

151

LSE

1512.0

31/01/2020

16:14:25

250

LSE

1512.0

31/01/2020

16:14:25

400

LSE

1512.0

31/01/2020

16:14:25

250

LSE

1512.5

31/01/2020

16:15:20

400

LSE

1512.5

31/01/2020

16:15:27

400

LSE

1512.5

31/01/2020

16:15:27

250

LSE

1512.5

31/01/2020

16:15:27

250

LSE

1512.5

31/01/2020

16:15:31

400

LSE

1512.5

31/01/2020

16:15:31

176

LSE

1512.5

31/01/2020

16:15:39

400

LSE

1512.5

31/01/2020

16:15:39

189

LSE

1512.5

31/01/2020

16:15:39

61

LSE

1512.5

31/01/2020

16:15:39

96

LSE

1512.0

31/01/2020

16:15:57

360

LSE

1512.5

31/01/2020

16:16:15

250

LSE

1512.5

31/01/2020

16:16:16

250

LSE

1512.5

31/01/2020

16:16:16

250

LSE

1512.5

31/01/2020

16:16:16

250

LSE

1512.5

31/01/2020

16:16:16

100

LSE

1513.0

31/01/2020

16:16:33

644

LSE

1513.0

31/01/2020

16:16:33

250

LSE

1513.0

31/01/2020

16:16:33

250

LSE

1513.0

31/01/2020

16:16:33

145

LSE

1513.0

31/01/2020

16:16:33

255

LSE

1513.0

31/01/2020

16:16:33

446

LSE

1513.0

31/01/2020

16:16:33

224

LSE

1513.0

31/01/2020

16:16:33

269

LSE

1513.0

31/01/2020

16:16:33

83

LSE

1513.5

31/01/2020

16:16:59

103

LSE

1513.5

31/01/2020

16:16:59

250

LSE

1513.5

31/01/2020

16:16:59

250

LSE

1513.5

31/01/2020

16:16:59

10

LSE

1513.5

31/01/2020

16:18:05

250

LSE

1513.5

31/01/2020

16:18:05

250

LSE

1513.5

31/01/2020

16:18:05

400

LSE

1513.5

31/01/2020

16:18:05

132

LSE

1514.0

31/01/2020

16:18:47

400

LSE

1514.0

31/01/2020

16:18:47

250

LSE

1514.0

31/01/2020

16:18:47

5

LSE

1514.5

31/01/2020

16:18:53

133

LSE

1514.5

31/01/2020

16:18:53

267

LSE

1514.5

31/01/2020

16:18:53

250

LSE

1514.5

31/01/2020

16:18:53

68

LSE

1514.0

31/01/2020

16:19:10

380

LSE

1514.0

31/01/2020

16:19:10

699

LSE

1514.0

31/01/2020

16:19:10

250

LSE

1514.0

31/01/2020

16:19:10

236

LSE

1513.5

31/01/2020

16:20:46

326

LSE

1513.5

31/01/2020

16:20:47

250

LSE

1513.5

31/01/2020

16:20:47

250

LSE

1513.5

31/01/2020

16:20:47

351

LSE

1513.5

31/01/2020

16:20:47

227

LSE

1513.5

31/01/2020

16:20:47

75

LSE

1513.5

31/01/2020

16:20:47

300

LSE

1513.5

31/01/2020

16:20:47

300

LSE

1513.5

31/01/2020

16:20:47

118

LSE

1513.5

31/01/2020

16:20:56

177

LSE

1514.0

31/01/2020

16:22:20

250

LSE

1514.0

31/01/2020

16:22:20

400

LSE

1514.0

31/01/2020

16:22:20

250

LSE

1514.0

31/01/2020

16:22:24

528

LSE

1514.0

31/01/2020

16:22:24

34

LSE

1514.0

31/01/2020

16:23:28

182

LSE

1513.5

31/01/2020

16:24:04

7

LSE

1513.5

31/01/2020

16:24:42

180

LSE

1513.5

31/01/2020

16:24:43

192

LSE

1513.5

31/01/2020

16:24:43

1,461

LSE

1513.5

31/01/2020

16:24:43

249

LSE

1513.5

31/01/2020

16:25:12

400

LSE

1513.5

31/01/2020

16:25:12

250

LSE

1513.5

31/01/2020

16:25:12

250

LSE

1513.5

31/01/2020

16:25:12

34

LSE

1513.5

31/01/2020

16:25:33

250

LSE

1513.5

31/01/2020

16:25:33

250

LSE

1514.5

31/01/2020

16:25:50

538

LSE

1513.5

31/01/2020

16:26:09

52

LSE

1513.5

31/01/2020

16:26:13

633

LSE

1513.5

31/01/2020

16:26:13

250

LSE

1513.5

31/01/2020

16:26:13

250

LSE

1513.5

31/01/2020

16:26:13

250

LSE

1513.5

31/01/2020

16:26:13

147

LSE

1513.5

31/01/2020

16:26:13

406

LSE

1508.5

31/01/2020

16:35:24

1,541

LSE

1508.5

31/01/2020

16:35:24

13,300

LSE

1508.5

31/01/2020

16:35:24

303

LSE

1508.5

31/01/2020

16:35:24

146

LSE

1508.5

31/01/2020

16:35:24

1,134

LSE

1508.5

31/01/2020

16:35:24

12,161

LSE

1508.5

31/01/2020

16:35:24

4,665

LSE

1508.5

31/01/2020

16:35:24

7,560

LSE

1508.5

31/01/2020

16:35:24

3,864

LSE

1508.5

31/01/2020

16:35:24

539

LSE

1508.5

31/01/2020

16:35:24

2,007

LSE

1508.5

31/01/2020

16:35:24

892

LSE

1508.5

31/01/2020

16:35:24

17

LSE

1508.5

31/01/2020

16:35:24

20

LSE

1508.5

31/01/2020

16:35:24

410

LSE

1508.5

31/01/2020

16:35:24

12,670

LSE

1508.5

31/01/2020

16:35:24

129

LSE

1508.5

31/01/2020

16:35:24

1,767

LSE

1508.5

31/01/2020

16:35:24

105

LSE

1508.5

31/01/2020

16:35:24

12

LSE

1508.5

31/01/2020

16:35:24

154

LSE

1508.5

31/01/2020

16:35:24

1,720

LSE

1508.5

31/01/2020

16:35:24

7,262

LSE

1508.5

31/01/2020

16:35:24

6,027

LSE

1508.5

31/01/2020

16:35:24

30,400

LSE

1508.5

31/01/2020

16:35:24

1,146

LSE

1508.5

31/01/2020

16:35:24

3,304

LSE

1508.5

31/01/2020

16:35:24

557

LSE

1508.5

31/01/2020

16:35:24

162

LSE

1508.5

31/01/2020

16:35:24

43

LSE

1508.5

31/01/2020

16:35:24

477

LSE

1508.5

31/01/2020

16:35:24

71

LSE

1508.5

31/01/2020

16:35:24

1,912

LSE

1508.5

31/01/2020

16:35:24

317

LSE

1508.5

31/01/2020

16:35:24

14

LSE

1508.5

31/01/2020

16:35:24

28,766

LSE

1508.5

31/01/2020

16:35:24

1,101

LSE

1508.5

31/01/2020

16:35:24

8,840

LSE

1508.5

31/01/2020

16:35:24

453

LSE

1508.5

31/01/2020

16:35:24

7,315

LSE

1508.5

31/01/2020

16:35:24

639

LSE

1508.5

31/01/2020

16:35:24

51

LSE

1508.5

31/01/2020

16:35:24

864

LSE

1508.5

31/01/2020

16:35:24

3,419

LSE

1508.5

31/01/2020

16:35:24

3,188

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
 
 
POSKKBBQDBKBDBK

Companies

SSE (SSE)
UK 100

Latest directors dealings