Transaction in Own Shares

RNS Number : 2628C
SSE PLC
07 February 2020
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 6 February 2020 it purchased for cancellation a total of 700,000 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

 1,584.79 pence

Highest Price Per Share

 1,593.50 pence

Lowest Price Per Share

 1,561.00 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:

Date

Time Stamp

Price

Quantity

Exchange venue

06/02/2020

08:18:16

1563.5

163

LSE

06/02/2020

08:18:42

1565.0

390

LSE

06/02/2020

08:18:42

1565.0

190

LSE

06/02/2020

08:18:42

1565.0

27

LSE

06/02/2020

08:18:42

1565.0

131

LSE

06/02/2020

08:18:42

1565.0

250

LSE

06/02/2020

08:18:42

1565.0

36

LSE

06/02/2020

08:19:15

1565.0

330

LSE

06/02/2020

08:19:15

1565.0

400

LSE

06/02/2020

08:19:15

1565.0

172

LSE

06/02/2020

08:19:19

1565.0

400

LSE

06/02/2020

08:19:19

1565.0

172

LSE

06/02/2020

08:19:19

1565.0

260

LSE

06/02/2020

08:19:19

1565.0

65

LSE

06/02/2020

08:19:33

1563.5

148

LSE

06/02/2020

08:19:55

1563.0

8

LSE

06/02/2020

08:21:10

1564.5

400

LSE

06/02/2020

08:21:11

1564.0

56

LSE

06/02/2020

08:21:11

1564.5

274

LSE

06/02/2020

08:22:00

1562.5

400

LSE

06/02/2020

08:22:01

1562.5

159

LSE

06/02/2020

08:22:18

1561.0

262

LSE

06/02/2020

08:22:18

1561.0

400

LSE

06/02/2020

08:22:18

1561.0

250

LSE

06/02/2020

08:23:25

1563.0

211

LSE

06/02/2020

08:24:35

1563.5

400

LSE

06/02/2020

08:24:35

1563.5

407

LSE

06/02/2020

08:25:45

1564.5

400

LSE

06/02/2020

08:25:45

1564.5

250

LSE

06/02/2020

08:25:45

1564.5

450

LSE

06/02/2020

08:25:57

1564.0

314

LSE

06/02/2020

08:25:57

1564.0

250

LSE

06/02/2020

08:25:57

1564.0

400

LSE

06/02/2020

08:25:57

1564.0

152

LSE

06/02/2020

08:27:03

1565.5

400

LSE

06/02/2020

08:27:03

1565.5

308

LSE

06/02/2020

08:27:21

1566.5

241

LSE

06/02/2020

08:27:21

1566.5

308

LSE

06/02/2020

08:27:55

1566.0

298

LSE

06/02/2020

08:27:55

1566.5

294

LSE

06/02/2020

08:27:55

1566.5

106

LSE

06/02/2020

08:27:55

1566.5

143

LSE

06/02/2020

08:27:55

1566.5

250

LSE

06/02/2020

08:27:55

1566.5

228

LSE

06/02/2020

08:27:55

1566.5

37

LSE

06/02/2020

08:27:55

1566.5

203

LSE

06/02/2020

08:27:56

1566.5

229

LSE

06/02/2020

08:27:56

1566.5

79

LSE

06/02/2020

08:27:56

1566.5

126

LSE

06/02/2020

08:28:24

1567.0

400

LSE

06/02/2020

08:28:27

1567.0

400

LSE

06/02/2020

08:28:27

1567.0

120

LSE

06/02/2020

08:29:50

1566.5

186

LSE

06/02/2020

08:29:50

1566.5

176

LSE

06/02/2020

08:29:59

1566.0

400

LSE

06/02/2020

08:29:59

1566.0

137

LSE

06/02/2020

08:29:59

1566.0

450

LSE

06/02/2020

08:30:34

1566.0

243

LSE

06/02/2020

08:30:54

1565.5

169

LSE

06/02/2020

08:30:54

1565.5

98

LSE

06/02/2020

08:30:54

1565.5

60

LSE

06/02/2020

08:30:54

1565.5

182

LSE

06/02/2020

08:31:00

1565.0

157

LSE

06/02/2020

08:31:58

1564.5

3

LSE

06/02/2020

08:32:36

1565.5

372

LSE

06/02/2020

08:32:36

1565.5

477

LSE

06/02/2020

08:32:36

1565.5

370

LSE

06/02/2020

08:33:17

1566.5

224

LSE

06/02/2020

08:33:35

1566.5

461

LSE

06/02/2020

08:33:35

1566.5

171

LSE

06/02/2020

08:33:35

1566.5

168

LSE

06/02/2020

08:34:03

1566.0

359

LSE

06/02/2020

08:34:04

1566.0

250

LSE

06/02/2020

08:34:04

1566.0

193

LSE

06/02/2020

08:34:34

1566.5

109

LSE

06/02/2020

08:34:34

1566.5

283

LSE

06/02/2020

08:34:34

1566.0

240

LSE

06/02/2020

08:34:35

1566.0

10

LSE

06/02/2020

08:34:35

1566.0

212

LSE

06/02/2020

08:34:36

1565.5

125

LSE

06/02/2020

08:34:51

1565.5

191

LSE

06/02/2020

08:34:59

1565.5

131

LSE

06/02/2020

08:35:10

1566.5

701

LSE

06/02/2020

08:35:10

1566.5

186

LSE

06/02/2020

08:35:23

1566.5

400

LSE

06/02/2020

08:35:23

1566.5

12

LSE

06/02/2020

08:35:36

1567.5

400

LSE

06/02/2020

08:35:36

1567.5

312

LSE

06/02/2020

08:35:37

1567.5

291

LSE

06/02/2020

08:35:49

1567.5

32

LSE

06/02/2020

08:35:55

1567.5

400

LSE

06/02/2020

08:35:55

1567.5

160

LSE

06/02/2020

08:35:55

1567.5

110

LSE

06/02/2020

08:35:55

1567.5

107

LSE

06/02/2020

08:36:26

1568.0

81

LSE

06/02/2020

08:36:26

1568.0

400

LSE

06/02/2020

08:36:26

1568.0

460

LSE

06/02/2020

08:36:27

1568.0

194

LSE

06/02/2020

08:36:30

1568.0

5

LSE

06/02/2020

08:36:51

1568.5

15

LSE

06/02/2020

08:36:51

1568.5

119

LSE

06/02/2020

08:36:53

1568.5

293

LSE

06/02/2020

08:37:07

1568.0

213

LSE

06/02/2020

08:37:07

1568.0

250

LSE

06/02/2020

08:37:07

1568.0

68

LSE

06/02/2020

08:37:28

1567.5

345

LSE

06/02/2020

08:37:52

1566.5

96

LSE

06/02/2020

08:37:52

1566.5

250

LSE

06/02/2020

08:37:52

1566.5

89

LSE

06/02/2020

08:38:43

1568.5

408

LSE

06/02/2020

08:38:43

1568.5

156

LSE

06/02/2020

08:38:52

1568.5

284

LSE

06/02/2020

08:39:40

1568.0

283

LSE

06/02/2020

08:39:41

1567.5

400

LSE

06/02/2020

08:39:43

1567.5

341

LSE

06/02/2020

08:40:02

1567.0

250

LSE

06/02/2020

08:40:02

1567.0

32

LSE

06/02/2020

08:41:07

1568.0

400

LSE

06/02/2020

08:41:07

1568.0

304

LSE

06/02/2020

08:41:27

1567.0

78

LSE

06/02/2020

08:41:27

1567.0

12

LSE

06/02/2020

08:41:37

1566.5

176

LSE

06/02/2020

08:42:03

1566.0

229

LSE

06/02/2020

08:42:37

1566.5

368

LSE

06/02/2020

08:43:07

1566.0

337

LSE

06/02/2020

08:43:07

1566.0

250

LSE

06/02/2020

08:43:07

1566.0

182

LSE

06/02/2020

08:43:47

1565.5

216

LSE

06/02/2020

08:43:51

1565.0

145

LSE

06/02/2020

08:44:21

1564.5

61

LSE

06/02/2020

08:44:22

1564.5

392

LSE

06/02/2020

08:45:12

1565.0

66

LSE

06/02/2020

08:45:12

1565.0

106

LSE

06/02/2020

08:45:12

1565.0

56

LSE

06/02/2020

08:46:02

1565.5

124

LSE

06/02/2020

08:46:02

1565.5

276

LSE

06/02/2020

08:46:02

1565.5

166

LSE

06/02/2020

08:46:02

1565.5

360

LSE

06/02/2020

08:46:02

1565.5

76

LSE

06/02/2020

08:46:03

1565.5

400

LSE

06/02/2020

08:46:19

1565.5

327

LSE

06/02/2020

08:47:36

1565.0

27

LSE

06/02/2020

08:47:36

1565.0

250

LSE

06/02/2020

08:47:36

1565.0

480

LSE

06/02/2020

08:47:36

1565.0

151

LSE

06/02/2020

08:48:11

1565.0

400

LSE

06/02/2020

08:48:11

1565.0

250

LSE

06/02/2020

08:48:11

1565.0

10

LSE

06/02/2020

08:48:11

1565.0

176

LSE

06/02/2020

08:48:46

1564.5

47

LSE

06/02/2020

08:48:46

1564.0

425

LSE

06/02/2020

08:48:46

1564.0

250

LSE

06/02/2020

08:48:46

1564.0

59

LSE

06/02/2020

08:48:48

1564.0

250

LSE

06/02/2020

08:48:48

1564.0

156

LSE

06/02/2020

08:48:48

1564.0

94

LSE

06/02/2020

08:48:48

1564.0

151

LSE

06/02/2020

08:49:54

1564.0

98

LSE

06/02/2020

08:50:25

1565.0

400

LSE

06/02/2020

08:50:25

1565.0

222

LSE

06/02/2020

08:50:43

1566.0

4

LSE

06/02/2020

08:50:45

1566.0

279

LSE

06/02/2020

08:51:16

1565.0

267

LSE

06/02/2020

08:51:25

1565.0

250

LSE

06/02/2020

08:51:25

1565.0

65

LSE

06/02/2020

08:52:17

1565.0

11

LSE

06/02/2020

08:52:37

1565.0

250

LSE

06/02/2020

08:52:38

1565.0

280

LSE

06/02/2020

08:52:42

1565.0

280

LSE

06/02/2020

08:52:42

1565.0

243

LSE

06/02/2020

08:53:03

1565.0

181

LSE

06/02/2020

08:53:03

1565.0

250

LSE

06/02/2020

08:53:03

1565.0

213

LSE

06/02/2020

08:53:03

1565.0

37

LSE

06/02/2020

08:53:03

1565.0

178

LSE

06/02/2020

08:53:04

1564.5

241

LSE

06/02/2020

08:53:51

1564.0

450

LSE

06/02/2020

08:54:07

1564.0

490

LSE

06/02/2020

08:54:07

1564.0

490

LSE

06/02/2020

08:54:08

1564.0

478

LSE

06/02/2020

08:54:08

1563.5

95

LSE

06/02/2020

08:55:30

1564.5

410

LSE

06/02/2020

08:55:43

1565.0

77

LSE

06/02/2020

08:56:47

1566.0

1

LSE

06/02/2020

08:57:25

1566.0

307

LSE

06/02/2020

08:57:25

1566.0

152

LSE

06/02/2020

08:57:25

1566.0

250

LSE

06/02/2020

08:57:25

1566.0

400

LSE

06/02/2020

08:57:37

1566.0

400

LSE

06/02/2020

08:57:40

1566.0

250

LSE

06/02/2020

08:57:40

1566.0

41

LSE

06/02/2020

08:58:07

1565.5

275

LSE

06/02/2020

08:58:07

1565.5

250

LSE

06/02/2020

08:58:07

1565.5

250

LSE

06/02/2020

08:58:07

1565.5

210

LSE

06/02/2020

08:59:30

1565.0

48

LSE

06/02/2020

08:59:30

1565.0

368

LSE

06/02/2020

09:00:03

1564.0

91

LSE

06/02/2020

09:00:05

1564.0

471

LSE

06/02/2020

09:00:22

1564.0

535

LSE

06/02/2020

09:00:44

1563.5

6

LSE

06/02/2020

09:00:45

1563.5

400

LSE

06/02/2020

09:01:06

1563.5

169

LSE

06/02/2020

09:01:06

1563.5

400

LSE

06/02/2020

09:01:06

1563.5

159

LSE

06/02/2020

09:01:26

1563.0

250

LSE

06/02/2020

09:01:26

1563.0

140

LSE

06/02/2020

09:01:40

1562.5

29

LSE

06/02/2020

09:01:40

1562.5

169

LSE

06/02/2020

09:02:12

1564.0

382

LSE

06/02/2020

09:02:12

1564.0

549

LSE

06/02/2020

09:04:26

1564.5

156

LSE

06/02/2020

09:04:26

1564.5

279

LSE

06/02/2020

09:04:26

1564.5

139

LSE

06/02/2020

09:04:58

1565.0

346

LSE

06/02/2020

09:05:08

1565.0

229

LSE

06/02/2020

09:05:08

1565.0

354

LSE

06/02/2020

09:06:43

1567.0

300

LSE

06/02/2020

09:06:46

1567.0

720

LSE

06/02/2020

09:07:01

1567.5

400

LSE

06/02/2020

09:07:01

1567.5

987

LSE

06/02/2020

09:07:01

1567.5

400

LSE

06/02/2020

09:07:01

1567.5

150

LSE

06/02/2020

09:07:23

1568.0

250

LSE

06/02/2020

09:07:23

1568.0

250

LSE

06/02/2020

09:07:23

1568.0

400

LSE

06/02/2020

09:07:24

1568.0

400

LSE

06/02/2020

09:07:28

1568.0

250

LSE

06/02/2020

09:07:28

1568.0

147

LSE

06/02/2020

09:07:28

1568.0

250

LSE

06/02/2020

09:07:28

1568.0

147

LSE

06/02/2020

09:08:00

1569.0

400

LSE

06/02/2020

09:08:00

1569.0

400

LSE

06/02/2020

09:08:01

1569.0

308

LSE

06/02/2020

09:08:22

1569.0

400

LSE

06/02/2020

09:08:37

1569.0

400

LSE

06/02/2020

09:08:37

1569.0

250

LSE

06/02/2020

09:08:38

1569.0

150

LSE

06/02/2020

09:08:44

1569.5

400

LSE

06/02/2020

09:08:44

1569.5

495

LSE

06/02/2020

09:08:44

1569.0

318

LSE

06/02/2020

09:09:14

1570.0

29

LSE

06/02/2020

09:09:14

1570.0

570

LSE

06/02/2020

09:09:17

1570.0

16

LSE

06/02/2020

09:09:31

1571.0

144

LSE

06/02/2020

09:09:31

1571.0

336

LSE

06/02/2020

09:09:31

1571.0

400

LSE

06/02/2020

09:10:05

1571.5

13

LSE

06/02/2020

09:10:05

1571.5

72

LSE

06/02/2020

09:10:11

1571.5

400

LSE

06/02/2020

09:10:11

1571.5

400

LSE

06/02/2020

09:10:12

1571.5

400

LSE

06/02/2020

09:10:12

1571.5

150

LSE

06/02/2020

09:10:12

1571.5

261

LSE

06/02/2020

09:10:12

1571.5

250

LSE

06/02/2020

09:10:12

1571.5

282

LSE

06/02/2020

09:10:19

1571.5

400

LSE

06/02/2020

09:10:24

1571.5

400

LSE

06/02/2020

09:10:29

1571.5

400

LSE

06/02/2020

09:10:29

1571.5

202

LSE

06/02/2020

09:10:41

1571.0

174

LSE

06/02/2020

09:10:41

1571.0

281

LSE

06/02/2020

09:10:41

1571.0

191

LSE

06/02/2020

09:11:17

1571.5

400

LSE

06/02/2020

09:11:22

1571.5

3

LSE

06/02/2020

09:11:44

1571.0

348

LSE

06/02/2020

09:11:44

1571.0

284

LSE

06/02/2020

09:12:00

1571.0

250

LSE

06/02/2020

09:12:00

1571.0

400

LSE

06/02/2020

09:12:00

1571.0

112

LSE

06/02/2020

09:12:14

1570.5

375

LSE

06/02/2020

09:12:14

1570.5

267

LSE

06/02/2020

09:12:41

1570.0

27

LSE

06/02/2020

09:14:14

1569.5

168

LSE

06/02/2020

09:14:32

1569.0

298

LSE

06/02/2020

09:15:39

1570.0

307

LSE

06/02/2020

09:15:49

1571.0

889

LSE

06/02/2020

09:16:25

1571.0

112

LSE

06/02/2020

09:17:30

1571.5

365

LSE

06/02/2020

09:17:30

1571.5

400

LSE

06/02/2020

09:17:55

1572.0

370

LSE

06/02/2020

09:17:55

1572.0

250

LSE

06/02/2020

09:17:55

1572.0

250

LSE

06/02/2020

09:17:55

1572.0

237

LSE

06/02/2020

09:18:00

1571.5

176

LSE

06/02/2020

09:18:15

1572.0

134

LSE

06/02/2020

09:18:15

1572.0

61

LSE

06/02/2020

09:19:13

1572.0

82

LSE

06/02/2020

09:19:13

1572.0

210

LSE

06/02/2020

09:19:22

1571.5

176

LSE

06/02/2020

09:20:42

1571.5

151

LSE

06/02/2020

09:20:42

1571.5

131

LSE

06/02/2020

09:22:00

1569.5

192

LSE

06/02/2020

09:22:15

1569.0

212

LSE

06/02/2020

09:22:36

1568.5

4

LSE

06/02/2020

09:23:26

1569.0

245

LSE

06/02/2020

09:23:26

1569.0

400

LSE

06/02/2020

09:24:00

1569.0

216

LSE

06/02/2020

09:24:00

1569.0

400

LSE

06/02/2020

09:25:08

1567.5

163

LSE

06/02/2020

09:25:32

1568.0

134

LSE

06/02/2020

09:25:55

1567.5

28

LSE

06/02/2020

09:25:55

1567.5

610

LSE

06/02/2020

09:26:23

1567.5

100

LSE

06/02/2020

09:26:23

1567.5

200

LSE

06/02/2020

09:27:04

1568.0

285

LSE

06/02/2020

09:27:44

1569.0

102

LSE

06/02/2020

09:27:44

1569.0

117

LSE

06/02/2020

09:27:44

1569.0

18

LSE

06/02/2020

09:28:57

1570.0

54

LSE

06/02/2020

09:28:57

1570.0

400

LSE

06/02/2020

09:28:57

1570.0

74

LSE

06/02/2020

09:28:57

1570.0

550

LSE

06/02/2020

09:29:18

1569.5

322

LSE

06/02/2020

09:29:18

1569.5

250

LSE

06/02/2020

09:29:18

1569.5

250

LSE

06/02/2020

09:29:18

1569.5

110

LSE

06/02/2020

09:30:31

1569.0

279

LSE

06/02/2020

09:31:39

1568.0

135

LSE

06/02/2020

09:31:39

1568.0

250

LSE

06/02/2020

09:31:39

1568.0

191

LSE

06/02/2020

09:32:04

1567.5

395

LSE

06/02/2020

09:32:34

1567.0

41

LSE

06/02/2020

09:33:27

1567.5

250

LSE

06/02/2020

09:33:27

1567.5

250

LSE

06/02/2020

09:33:27

1567.5

235

LSE

06/02/2020

09:33:27

1567.5

176

LSE

06/02/2020

09:33:28

1567.5

158

LSE

06/02/2020

09:33:28

1567.5

77

LSE

06/02/2020

09:33:28

1567.5

95

LSE

06/02/2020

09:34:41

1567.0

47

LSE

06/02/2020

09:36:30

1568.0

560

LSE

06/02/2020

09:36:30

1568.0

237

LSE

06/02/2020

09:36:47

1568.5

54

LSE

06/02/2020

09:36:47

1568.5

290

LSE

06/02/2020

09:37:20

1568.5

318

LSE

06/02/2020

09:37:20

1568.5

395

LSE

06/02/2020

09:37:39

1568.0

162

LSE

06/02/2020

09:39:23

1566.0

176

LSE

06/02/2020

09:40:05

1565.5

250

LSE

06/02/2020

09:40:05

1565.5

133

LSE

06/02/2020

09:40:10

1566.0

483

LSE

06/02/2020

09:40:10

1566.0

226

LSE

06/02/2020

09:40:51

1566.0

422

LSE

06/02/2020

09:40:52

1566.0

20

LSE

06/02/2020

09:43:04

1566.5

177

LSE

06/02/2020

09:43:04

1566.5

223

LSE

06/02/2020

09:43:04

1566.5

224

LSE

06/02/2020

09:43:05

1566.5

400

LSE

06/02/2020

09:43:05

1566.5

21

LSE

06/02/2020

09:44:26

1567.0

250

LSE

06/02/2020

09:44:26

1567.0

400

LSE

06/02/2020

09:44:26

1567.0

83

LSE

06/02/2020

09:46:10

1567.0

133

LSE

06/02/2020

09:46:25

1566.5

304

LSE

06/02/2020

09:46:25

1566.5

400

LSE

06/02/2020

09:46:25

1566.5

140

LSE

06/02/2020

09:47:07

1565.5

279

LSE

06/02/2020

09:49:52

1566.5

355

LSE

06/02/2020

09:49:52

1566.5

250

LSE

06/02/2020

09:49:52

1566.5

250

LSE

06/02/2020

09:49:52

1566.5

400

LSE

06/02/2020

09:51:00

1567.0

883

LSE

06/02/2020

09:51:44

1567.0

318

LSE

06/02/2020

09:52:53

1565.5

250

LSE

06/02/2020

09:52:53

1565.5

26

LSE

06/02/2020

09:52:53

1566.0

250

LSE

06/02/2020

09:52:53

1566.0

162

LSE

06/02/2020

09:52:53

1566.0

1

LSE

06/02/2020

09:55:38

1566.0

306

LSE

06/02/2020

09:56:06

1566.0

376

LSE

06/02/2020

09:56:06

1566.0

400

LSE

06/02/2020

09:56:06

1566.0

770

LSE

06/02/2020

09:56:06

1566.0

250

LSE

06/02/2020

09:56:06

1566.0

177

LSE

06/02/2020

09:57:30

1568.0

401

LSE

06/02/2020

09:57:30

1568.0

250

LSE

06/02/2020

09:57:30

1568.0

250

LSE

06/02/2020

09:57:30

1568.0

400

LSE

06/02/2020

09:58:22

1569.0

133

LSE

06/02/2020

09:58:22

1569.0

665

LSE

06/02/2020

09:58:22

1569.0

177

LSE

06/02/2020

09:58:24

1569.0

839

LSE

06/02/2020

09:59:05

1569.0

391

LSE

06/02/2020

09:59:13

1568.5

378

LSE

06/02/2020

09:59:13

1568.5

399

LSE

06/02/2020

10:00:13

1567.5

162

LSE

06/02/2020

10:02:07

1568.0

397

LSE

06/02/2020

10:03:09

1568.5

125

LSE

06/02/2020

10:03:09

1568.5

73

LSE

06/02/2020

10:04:36

1570.0

96

LSE

06/02/2020

10:04:44

1570.5

400

LSE

06/02/2020

10:04:44

1570.5

690

LSE

06/02/2020

10:04:54

1570.5

400

LSE

06/02/2020

10:04:54

1570.5

125

LSE

06/02/2020

10:04:54

1570.5

125

LSE

06/02/2020

10:04:54

1570.5

420

LSE

06/02/2020

10:05:07

1570.0

118

LSE

06/02/2020

10:05:15

1570.5

138

LSE

06/02/2020

10:05:15

1570.5

200

LSE

06/02/2020

10:05:15

1570.5

231

LSE

06/02/2020

10:05:15

1570.5

151

LSE

06/02/2020

10:06:07

1570.0

242

LSE

06/02/2020

10:08:07

1569.0

66

LSE

06/02/2020

10:08:07

1569.0

227

LSE

06/02/2020

10:11:45

1570.5

171

LSE

06/02/2020

10:11:45

1570.5

125

LSE

06/02/2020

10:11:45

1570.5

125

LSE

06/02/2020

10:11:45

1570.5

97

LSE

06/02/2020

10:11:45

1570.5

400

LSE

06/02/2020

10:11:45

1570.5

15

LSE

06/02/2020

10:11:45

1570.5

171

LSE

06/02/2020

10:11:45

1570.5

400

LSE

06/02/2020

10:12:08

1570.0

294

LSE

06/02/2020

10:12:08

1570.0

332

LSE

06/02/2020

10:12:08

1570.0

3

LSE

06/02/2020

10:12:59

1570.0

28

LSE

06/02/2020

10:13:56

1570.0

107

LSE

06/02/2020

10:17:09

1572.0

125

LSE

06/02/2020

10:17:09

1572.0

400

LSE

06/02/2020

10:17:09

1572.0

125

LSE

06/02/2020

10:17:09

1572.0

73

LSE

06/02/2020

10:17:09

1572.0

220

LSE

06/02/2020

10:17:39

1572.0

172

LSE

06/02/2020

10:17:43

1571.5

139

LSE

06/02/2020

10:17:43

1571.5

261

LSE

06/02/2020

10:17:43

1571.5

4

LSE

06/02/2020

10:21:03

1573.0

65

LSE

06/02/2020

10:23:12

1575.0

400

LSE

06/02/2020

10:23:12

1575.0

73

LSE

06/02/2020

10:23:12

1575.0

125

LSE

06/02/2020

10:23:12

1575.0

125

LSE

06/02/2020

10:23:12

1575.0

336

LSE

06/02/2020

10:24:03

1575.0

284

LSE

06/02/2020

10:24:03

1575.5

372

LSE

06/02/2020

10:24:03

1575.5

28

LSE

06/02/2020

10:24:03

1575.5

344

LSE

06/02/2020

10:24:03

1575.5

36

LSE

06/02/2020

10:24:03

1575.5

125

LSE

06/02/2020

10:24:03

1575.5

125

LSE

06/02/2020

10:24:03

1575.5

147

LSE

06/02/2020

10:24:03

1575.5

326

LSE

06/02/2020

10:24:03

1575.5

154

LSE

06/02/2020

10:24:03

1575.5

104

LSE

06/02/2020

10:25:43

1575.0

125

LSE

06/02/2020

10:25:43

1575.0

243

LSE

06/02/2020

10:27:55

1575.0

149

LSE

06/02/2020

10:28:25

1574.5

154

LSE

06/02/2020

10:29:34

1575.5

225

LSE

06/02/2020

10:29:34

1575.5

125

LSE

06/02/2020

10:29:34

1575.5

125

LSE

06/02/2020

10:29:34

1575.5

125

LSE

06/02/2020

10:29:34

1575.5

340

LSE

06/02/2020

10:29:35

1578.0

370

LSE

06/02/2020

10:29:35

1578.0

137

LSE

06/02/2020

10:29:35

1578.0

321

LSE

06/02/2020

10:29:36

1578.0

49

LSE

06/02/2020

10:29:36

1578.0

400

LSE

06/02/2020

10:29:36

1578.0

88

LSE

06/02/2020

10:29:36

1578.5

331

LSE

06/02/2020

10:29:36

1578.0

370

LSE

06/02/2020

10:29:36

1578.0

73

LSE

06/02/2020

10:29:36

1578.5

69

LSE

06/02/2020

10:29:36

1578.5

370

LSE

06/02/2020

10:29:36

1578.5

125

LSE

06/02/2020

10:29:36

1578.5

125

LSE

06/02/2020

10:29:36

1578.5

125

LSE

06/02/2020

10:29:36

1578.5

146

LSE

06/02/2020

10:29:36

1578.5

104

LSE

06/02/2020

10:29:36

1578.0

370

LSE

06/02/2020

10:29:36

1578.0

31

LSE

06/02/2020

10:29:36

1578.5

370

LSE

06/02/2020

10:29:36

1578.5

400

LSE

06/02/2020

10:29:36

1578.5

125

LSE

06/02/2020

10:29:37

1578.5

370

LSE

06/02/2020

10:29:37

1578.5

125

LSE

06/02/2020

10:29:37

1578.5

400

LSE

06/02/2020

10:29:37

1579.0

349

LSE

06/02/2020

10:29:38

1579.0

117

LSE

06/02/2020

10:29:38

1579.0

120

LSE

06/02/2020

10:29:38

1579.0

124

LSE

06/02/2020

10:29:38

1579.0

15

LSE

06/02/2020

10:29:42

1578.5

125

LSE

06/02/2020

10:29:42

1578.5

19

LSE

06/02/2020

10:29:51

1578.5

1,026

LSE

06/02/2020

10:30:01

1577.5

37

LSE

06/02/2020

10:30:03

1577.0

125

LSE

06/02/2020

10:30:03

1577.0

251

LSE

06/02/2020

10:30:12

1576.0

262

LSE

06/02/2020

10:30:22

1577.0

245

LSE

06/02/2020

10:30:22

1577.0

80

LSE

06/02/2020

10:30:23

1577.0

243

LSE

06/02/2020

10:30:26

1577.5

125

LSE

06/02/2020

10:30:26

1577.5

125

LSE

06/02/2020

10:30:26

1577.5

400

LSE

06/02/2020

10:30:26

1577.5

377

LSE

06/02/2020

10:30:26

1577.5

360

LSE

06/02/2020

10:30:26

1577.5

400

LSE

06/02/2020

10:30:26

1577.5

125

LSE

06/02/2020

10:30:28

1577.0

125

LSE

06/02/2020

10:30:28

1577.0

848

LSE

06/02/2020

10:30:38

1577.5

125

LSE

06/02/2020

10:30:38

1577.5

125

LSE

06/02/2020

10:30:38

1577.5

257

LSE

06/02/2020

10:30:38

1577.5

143

LSE

06/02/2020

10:30:38

1577.5

98

LSE

06/02/2020

10:31:57

1577.5

262

LSE

06/02/2020

10:32:07

1577.0

490

LSE

06/02/2020

10:32:07

1577.0

130

LSE

06/02/2020

10:32:09

1577.0

360

LSE

06/02/2020

10:32:13

1577.5

29

LSE

06/02/2020

10:32:19

1578.0

124

LSE

06/02/2020

10:32:19

1578.0

352

LSE

06/02/2020

10:32:19

1578.0

127

LSE

06/02/2020

10:32:19

1577.5

243

LSE

06/02/2020

10:32:22

1578.0

1,226

LSE

06/02/2020

10:32:22

1578.0

326

LSE

06/02/2020

10:32:55

1577.5

333

LSE

06/02/2020

10:34:55

1579.0

107

LSE

06/02/2020

10:34:55

1579.0

430

LSE

06/02/2020

10:34:55

1579.0

400

LSE

06/02/2020

10:35:13

1579.0

319

LSE

06/02/2020

10:35:13

1579.0

400

LSE

06/02/2020

10:35:13

1579.0

125

LSE

06/02/2020

10:35:13

1579.0

369

LSE

06/02/2020

10:35:45

1579.5

400

LSE

06/02/2020

10:35:45

1579.5

320

LSE

06/02/2020

10:35:57

1579.5

172

LSE

06/02/2020

10:37:29

1581.0

310

LSE

06/02/2020

10:37:29

1581.0

310

LSE

06/02/2020

10:37:47

1581.5

400

LSE

06/02/2020

10:37:47

1581.5

310

LSE

06/02/2020

10:37:48

1581.5

232

LSE

06/02/2020

10:38:45

1581.0

288

LSE

06/02/2020

10:38:45

1581.0

400

LSE

06/02/2020

10:38:45

1581.0

46

LSE

06/02/2020

10:39:07

1580.0

125

LSE

06/02/2020

10:39:07

1580.0

189

LSE

06/02/2020

10:40:38

1581.0

125

LSE

06/02/2020

10:40:38

1581.0

400

LSE

06/02/2020

10:40:38

1581.0

289

LSE

06/02/2020

10:40:39

1581.0

14

LSE

06/02/2020

10:40:39

1581.0

146

LSE

06/02/2020

10:41:44

1580.5

349

LSE

06/02/2020

10:41:44

1580.5

363

LSE

06/02/2020

10:41:52

1580.0

400

LSE

06/02/2020

10:41:52

1580.0

2

LSE

06/02/2020

10:42:07

1580.0

131

LSE

06/02/2020

10:42:37

1580.0

400

LSE

06/02/2020

10:42:37

1580.0

159

LSE

06/02/2020

10:44:27

1579.5

313

LSE

06/02/2020

10:45:00

1579.5

328

LSE

06/02/2020

10:45:01

1579.5

123

LSE

06/02/2020

10:45:01

1579.5

400

LSE

06/02/2020

10:45:01

1579.5

125

LSE

06/02/2020

10:45:01

1579.5

232

LSE

06/02/2020

10:45:01

1579.5

147

LSE

06/02/2020

10:45:02

1579.0

242

LSE

06/02/2020

10:45:22

1578.5

296

LSE

06/02/2020

10:45:22

1578.5

200

LSE

06/02/2020

10:45:22

1578.5

42

LSE

06/02/2020

10:45:30

1578.5

400

LSE

06/02/2020

10:45:30

1578.5

125

LSE

06/02/2020

10:45:30

1578.5

244

LSE

06/02/2020

10:45:51

1579.0

205

LSE

06/02/2020

10:45:51

1579.0

214

LSE

06/02/2020

10:45:51

1579.0

300

LSE

06/02/2020

10:45:51

1579.0

223

LSE

06/02/2020

10:45:53

1579.0

330

LSE

06/02/2020

10:45:53

1579.0

43

LSE

06/02/2020

10:45:57

1578.5

88

LSE

06/02/2020

10:46:08

1578.5

111

LSE

06/02/2020

10:46:08

1578.5

173

LSE

06/02/2020

10:46:08

1578.5

388

LSE

06/02/2020

10:46:08

1578.5

287

LSE

06/02/2020

10:46:16

1578.5

369

LSE

06/02/2020

10:46:37

1578.5

259

LSE

06/02/2020

10:47:35

1578.5

305

LSE

06/02/2020

10:47:35

1578.5

290

LSE

06/02/2020

10:47:35

1578.5

170

LSE

06/02/2020

10:47:35

1578.5

290

LSE

06/02/2020

10:47:35

1578.5

20

LSE

06/02/2020

10:47:38

1578.0

143

LSE

06/02/2020

10:47:40

1578.0

145

LSE

06/02/2020

10:48:07

1577.5

353

LSE

06/02/2020

10:49:25

1577.5

330

LSE

06/02/2020

10:49:25

1577.5

329

LSE

06/02/2020

10:50:56

1577.0

134

LSE

06/02/2020

10:50:56

1577.0

400

LSE

06/02/2020

10:50:56

1577.0

61

LSE

06/02/2020

10:51:25

1577.5

101

LSE

06/02/2020

10:51:25

1577.5

892

LSE

06/02/2020

10:51:25

1577.5

206

LSE

06/02/2020

10:51:37

1577.5

39

LSE

06/02/2020

10:51:37

1577.5

317

LSE

06/02/2020

10:55:22

1579.0

500

LSE

06/02/2020

10:55:22

1579.0

125

LSE

06/02/2020

10:55:22

1579.0

400

LSE

06/02/2020

10:55:22

1579.0

125

LSE

06/02/2020

10:55:22

1579.0

311

LSE

06/02/2020

10:55:22

1579.0

400

LSE

06/02/2020

10:55:22

1579.0

125

LSE

06/02/2020

10:55:22

1579.0

125

LSE

06/02/2020

10:55:22

1579.0

121

LSE

06/02/2020

10:55:22

1579.0

279

LSE

06/02/2020

10:55:22

1579.0

311

LSE

06/02/2020

10:55:22

1579.0

45

LSE

06/02/2020

10:55:22

1579.0

54

LSE

06/02/2020

10:55:22

1579.0

115

LSE

06/02/2020

10:55:34

1579.0

137

LSE

06/02/2020

10:55:43

1579.0

129

LSE

06/02/2020

10:56:15

1579.0

248

LSE

06/02/2020

10:56:15

1579.0

100

LSE

06/02/2020

10:56:15

1579.0

350

LSE

06/02/2020

10:56:15

1579.0

125

LSE

06/02/2020

10:57:14

1579.0

30

LSE

06/02/2020

10:57:32

1579.0

302

LSE

06/02/2020

10:57:32

1579.0

400

LSE

06/02/2020

10:57:33

1579.0

329

LSE

06/02/2020

11:00:14

1578.0

400

LSE

06/02/2020

11:00:14

1578.0

133

LSE

06/02/2020

11:00:25

1578.0

400

LSE

06/02/2020

11:01:30

1577.5

350

LSE

06/02/2020

11:01:30

1578.0

125

LSE

06/02/2020

11:01:30

1578.0

381

LSE

06/02/2020

11:01:30

1577.5

143

LSE

06/02/2020

11:01:30

1577.5

257

LSE

06/02/2020

11:01:30

1577.5

310

LSE

06/02/2020

11:03:11

1577.5

298

LSE

06/02/2020

11:03:11

1577.5

16

LSE

06/02/2020

11:03:11

1577.5

400

LSE

06/02/2020

11:03:11

1577.5

125

LSE

06/02/2020

11:03:11

1577.5

125

LSE

06/02/2020

11:03:11

1577.5

280

LSE

06/02/2020

11:03:11

1577.5

400

LSE

06/02/2020

11:03:11

1577.5

23

LSE

06/02/2020

11:03:11

1577.5

125

LSE

06/02/2020

11:03:11

1577.5

181

LSE

06/02/2020

11:03:11

1577.5

224

LSE

06/02/2020

11:03:11

1577.5

400

LSE

06/02/2020

11:03:12

1577.5

74

LSE

06/02/2020

11:03:12

1577.5

400

LSE

06/02/2020

11:03:12

1577.5

280

LSE

06/02/2020

11:03:12

1577.5

400

LSE

06/02/2020

11:03:13

1577.5

400

LSE

06/02/2020

11:03:13

1577.5

144

LSE

06/02/2020

11:03:13

1577.5

280

LSE

06/02/2020

11:03:58

1577.0

125

LSE

06/02/2020

11:03:58

1577.0

125

LSE

06/02/2020

11:03:58

1577.0

609

LSE

06/02/2020

11:03:58

1577.0

400

LSE

06/02/2020

11:03:58

1577.0

540

LSE

06/02/2020

11:03:58

1577.0

540

LSE

06/02/2020

11:03:58

1577.0

162

LSE

06/02/2020

11:03:58

1577.0

125

LSE

06/02/2020

11:03:58

1577.0

373

LSE

06/02/2020

11:03:58

1577.0

235

LSE

06/02/2020

11:03:58

1577.0

150

LSE

06/02/2020

11:03:58

1577.0

540

LSE

06/02/2020

11:03:58

1577.0

125

LSE

06/02/2020

11:03:58

1577.0

125

LSE

06/02/2020

11:03:58

1577.0

396

LSE

06/02/2020

11:03:58

1577.0

212

LSE

06/02/2020

11:03:58

1577.0

36

LSE

06/02/2020

11:04:07

1576.5

400

LSE

06/02/2020

11:04:07

1576.5

458

LSE

06/02/2020

11:04:07

1576.5

125

LSE

06/02/2020

11:04:07

1576.5

388

LSE

06/02/2020

11:04:07

1576.5

400

LSE

06/02/2020

11:04:07

1576.5

267

LSE

06/02/2020

11:04:07

1576.5

780

LSE

06/02/2020

11:04:07

1576.5

213

LSE

06/02/2020

11:04:07

1576.5

49

LSE

06/02/2020

11:04:23

1576.0

321

LSE

06/02/2020

11:04:23

1576.0

61

LSE

06/02/2020

11:04:24

1576.5

73

LSE

06/02/2020

11:04:24

1576.5

125

LSE

06/02/2020

11:04:24

1576.5

400

LSE

06/02/2020

11:04:43

1576.5

211

LSE

06/02/2020

11:04:43

1576.5

100

LSE

06/02/2020

11:04:43

1576.5

100

LSE

06/02/2020

11:04:57

1576.0

125

LSE

06/02/2020

11:04:57

1576.0

125

LSE

06/02/2020

11:04:57

1576.0

400

LSE

06/02/2020

11:05:07

1576.0

1,004

LSE

06/02/2020

11:05:07

1576.0

400

LSE

06/02/2020

11:05:07

1576.0

200

LSE

06/02/2020

11:05:10

1576.0

916

LSE

06/02/2020

11:05:10

1576.0

400

LSE

06/02/2020

11:05:13

1576.0

496

LSE

06/02/2020

11:05:13

1576.0

400

LSE

06/02/2020

11:05:13

1576.0

292

LSE

06/02/2020

11:05:16

1576.0

916

LSE

06/02/2020

11:05:16

1576.0

125

LSE

06/02/2020

11:05:16

1576.0

125

LSE

06/02/2020

11:05:19

1576.0

25

LSE

06/02/2020

11:05:37

1576.0

316

LSE

06/02/2020

11:06:21

1576.0

44

LSE

06/02/2020

11:06:21

1576.0

125

LSE

06/02/2020

11:06:21

1576.0

125

LSE

06/02/2020

11:06:21

1576.0

125

LSE

06/02/2020

11:06:21

1576.0

400

LSE

06/02/2020

11:06:21

1576.0

715

LSE

06/02/2020

11:06:21

1576.0

250

LSE

06/02/2020

11:06:21

1576.0

150

LSE

06/02/2020

11:06:21

1576.0

125

LSE

06/02/2020

11:06:21

1576.0

125

LSE

06/02/2020

11:06:21

1576.0

150

LSE

06/02/2020

11:06:23

1576.0

715

LSE

06/02/2020

11:06:23

1576.0

400

LSE

06/02/2020

11:06:37

1576.0

606

LSE

06/02/2020

11:06:37

1576.0

300

LSE

06/02/2020

11:06:43

1576.0

488

LSE

06/02/2020

11:06:45

1576.0

128

LSE

06/02/2020

11:06:49

1576.0

556

LSE

06/02/2020

11:06:55

1576.0

525

LSE

06/02/2020

11:07:01

1576.0

38

LSE

06/02/2020

11:08:55

1576.5

91

LSE

06/02/2020

11:08:55

1576.5

98

LSE

06/02/2020

11:08:55

1576.5

256

LSE

06/02/2020

11:10:52

1577.5

400

LSE

06/02/2020

11:11:44

1578.0

125

LSE

06/02/2020

11:11:44

1578.0

16

LSE

06/02/2020

11:11:44

1578.0

109

LSE

06/02/2020

11:11:44

1578.0

400

LSE

06/02/2020

11:11:44

1578.0

1

LSE

06/02/2020

11:11:44

1578.0

400

LSE

06/02/2020

11:11:44

1578.0

280

LSE

06/02/2020

11:12:18

1578.0

307

LSE

06/02/2020

11:12:18

1578.0

724

LSE

06/02/2020

11:12:18

1578.0

162

LSE

06/02/2020

11:12:43

1578.0

400

LSE

06/02/2020

11:14:56

1579.0

125

LSE

06/02/2020

11:14:56

1579.0

723

LSE

06/02/2020

11:14:56

1579.0

125

LSE

06/02/2020

11:15:02

1579.0

400

LSE

06/02/2020

11:15:02

1579.0

73

LSE

06/02/2020

11:15:02

1579.0

342

LSE

06/02/2020

11:15:14

1580.0

146

LSE

06/02/2020

11:15:14

1580.0

161

LSE

06/02/2020

11:15:17

1580.0

400

LSE

06/02/2020

11:15:17

1580.0

125

LSE

06/02/2020

11:15:17

1580.0

63

LSE

06/02/2020

11:15:17

1580.0

145

LSE

06/02/2020

11:15:17

1580.0

194

LSE

06/02/2020

11:16:21

1579.5

374

LSE

06/02/2020

11:16:21

1579.5

940

LSE

06/02/2020

11:16:21

1579.5

125

LSE

06/02/2020

11:16:21

1579.5

140

LSE

06/02/2020

11:16:21

1579.5

200

LSE

06/02/2020

11:16:21

1579.5

400

LSE

06/02/2020

11:16:21

1579.5

126

LSE

06/02/2020

11:16:31

1580.0

136

LSE

06/02/2020

11:16:31

1580.0

96

LSE

06/02/2020

11:16:31

1580.0

116

LSE

06/02/2020

11:16:38

1580.0

410

LSE

06/02/2020

11:17:40

1580.0

400

LSE

06/02/2020

11:17:40

1580.0

125

LSE

06/02/2020

11:17:40

1580.0

167

LSE

06/02/2020

11:17:59

1579.5

358

LSE

06/02/2020

11:17:59

1579.5

261

LSE

06/02/2020

11:18:40

1579.0

334

LSE

06/02/2020

11:18:40

1579.0

125

LSE

06/02/2020

11:18:40

1579.0

125

LSE

06/02/2020

11:18:40

1579.0

660

LSE

06/02/2020

11:18:40

1579.0

125

LSE

06/02/2020

11:18:42

1579.0

400

LSE

06/02/2020

11:18:43

1579.0

400

LSE

06/02/2020

11:18:43

1579.0

125

LSE

06/02/2020

11:18:43

1579.0

144

LSE

06/02/2020

11:18:43

1579.0

125

LSE

06/02/2020

11:18:43

1579.0

475

LSE

06/02/2020

11:19:03

1579.0

400

LSE

06/02/2020

11:19:03

1579.0

147

LSE

06/02/2020

11:19:03

1579.0

930

LSE

06/02/2020

11:19:09

1578.5

362

LSE

06/02/2020

11:19:09

1578.5

1,477

LSE

06/02/2020

11:19:09

1578.5

930

LSE

06/02/2020

11:19:09

1578.5

400

LSE

06/02/2020

11:19:09

1579.0

400

LSE

06/02/2020

11:19:09

1579.0

147

LSE

06/02/2020

11:19:09

1579.0

125

LSE

06/02/2020

11:19:09

1579.0

125

LSE

06/02/2020

11:19:09

1579.0

125

LSE

06/02/2020

11:19:09

1579.0

492

LSE

06/02/2020

11:19:09

1579.0

139

LSE

06/02/2020

11:19:09

1579.0

245

LSE

06/02/2020

11:19:09

1579.0

930

LSE

06/02/2020

11:19:09

1579.0

100

LSE

06/02/2020

11:19:09

1579.0

100

LSE

06/02/2020

11:19:10

1579.0

405

LSE

06/02/2020

11:19:10

1579.0

400

LSE

06/02/2020

11:19:10

1579.0

125

LSE

06/02/2020

11:19:10

1579.0

125

LSE

06/02/2020

11:19:10

1579.0

54

LSE

06/02/2020

11:21:41

1580.0

400

LSE

06/02/2020

11:21:41

1580.0

125

LSE

06/02/2020

11:21:41

1580.0

154

LSE

06/02/2020

11:21:41

1580.0

644

LSE

06/02/2020

11:21:41

1580.0

400

LSE

06/02/2020

11:21:41

1580.0

327

LSE

06/02/2020

11:21:41

1580.0

173

LSE

06/02/2020

11:21:41

1580.0

400

LSE

06/02/2020

11:21:41

1580.0

443

LSE

06/02/2020

11:23:44

1580.0

304

LSE

06/02/2020

11:25:16

1580.5

218

LSE

06/02/2020

11:25:16

1580.5

217

LSE

06/02/2020

11:25:16

1580.5

577

LSE

06/02/2020

11:25:16

1580.5

356

LSE

06/02/2020

11:27:04

1580.0

282

LSE

06/02/2020

11:27:04

1580.0

125

LSE

06/02/2020

11:27:04

1580.0

31

LSE

06/02/2020

11:27:04

1580.0

94

LSE

06/02/2020

11:27:04

1580.0

104

LSE

06/02/2020

11:27:11

1579.5

400

LSE

06/02/2020

11:27:11

1579.5

125

LSE

06/02/2020

11:27:11

1579.5

154

LSE

06/02/2020

11:27:11

1579.5

125

LSE

06/02/2020

11:27:11

1579.5

125

LSE

06/02/2020

11:27:11

1579.5

610

LSE

06/02/2020

11:27:15

1579.5

400

LSE

06/02/2020

11:27:15

1579.5

125

LSE

06/02/2020

11:27:15

1579.5

125

LSE

06/02/2020

11:27:15

1579.5

154

LSE

06/02/2020

11:27:15

1579.5

610

LSE

06/02/2020

11:28:20

1579.5

324

LSE

06/02/2020

11:28:20

1579.5

400

LSE

06/02/2020

11:28:20

1579.5

125

LSE

06/02/2020

11:28:20

1579.5

125

LSE

06/02/2020

11:28:20

1579.5

141

LSE

06/02/2020

11:31:11

1579.5

297

LSE

06/02/2020

11:31:11

1579.5

400

LSE

06/02/2020

11:31:11

1579.5

125

LSE

06/02/2020

11:31:11

1579.5

513

LSE

06/02/2020

11:31:11

1579.5

125

LSE

06/02/2020

11:31:11

1579.5

125

LSE

06/02/2020

11:31:11

1579.5

820

LSE

06/02/2020

11:31:14

1579.5

125

LSE

06/02/2020

11:31:14

1579.5

400

LSE

06/02/2020

11:31:14

1579.5

125

LSE

06/02/2020

11:31:15

1579.5

228

LSE

06/02/2020

11:31:18

1579.5

350

LSE

06/02/2020

11:31:20

1579.5

429

LSE

06/02/2020

11:31:21

1579.5

130

LSE

06/02/2020

11:31:21

1579.5

164

LSE

06/02/2020

11:36:26

1581.0

299

LSE

06/02/2020

11:36:31

1581.0

990

LSE

06/02/2020

11:36:31

1581.0

36

LSE

06/02/2020

11:36:31

1581.0

400

LSE

06/02/2020

11:36:31

1581.0

170

LSE

06/02/2020

11:36:31

1581.0

427

LSE

06/02/2020

11:36:31

1581.0

359

LSE

06/02/2020

11:36:31

1581.0

133

LSE

06/02/2020

11:36:36

1580.5

400

LSE

06/02/2020

11:36:36

1580.5

990

LSE

06/02/2020

11:37:08

1580.5

328

LSE

06/02/2020

11:37:08

1580.5

254

LSE

06/02/2020

11:37:08

1580.5

400

LSE

06/02/2020

11:37:08

1580.5

400

LSE

06/02/2020

11:37:08

1580.5

740

LSE

06/02/2020

11:37:08

1580.5

113

LSE

06/02/2020

11:37:32

1580.0

287

LSE

06/02/2020

11:42:35

1581.5

634

LSE

06/02/2020

11:42:41

1581.0

325

LSE

06/02/2020

11:43:02

1581.0

400

LSE

06/02/2020

11:43:02

1581.0

73

LSE

06/02/2020

11:43:02

1581.0

153

LSE

06/02/2020

11:43:02

1581.0

125

LSE

06/02/2020

11:43:02

1581.0

21

LSE

06/02/2020

11:43:51

1580.5

341

LSE

06/02/2020

11:43:51

1580.5

125

LSE

06/02/2020

11:43:51

1580.5

400

LSE

06/02/2020

11:43:51

1580.5

629

LSE

06/02/2020

11:43:52

1580.5

663

LSE

06/02/2020

11:44:02

1580.5

400

LSE

06/02/2020

11:44:02

1580.5

125

LSE

06/02/2020

11:44:02

1580.5

125

LSE

06/02/2020

11:44:02

1580.5

125

LSE

06/02/2020

11:44:02

1580.5

807

LSE

06/02/2020

11:44:07

1580.5

242

LSE

06/02/2020

11:44:34

1580.5

400

LSE

06/02/2020

11:44:34

1580.5

125

LSE

06/02/2020

11:44:39

1580.5

144

LSE

06/02/2020

11:44:39

1580.5

400

LSE

06/02/2020

11:44:39

1580.5

140

LSE

06/02/2020

11:44:42

1580.5

807

LSE

06/02/2020

11:44:56

1580.5

330

LSE

06/02/2020

11:44:56

1580.5

125

LSE

06/02/2020

11:44:56

1580.5

125

LSE

06/02/2020

11:44:56

1580.5

400

LSE

06/02/2020

11:44:56

1580.5

140

LSE

06/02/2020

11:44:56

1580.5

807

LSE

06/02/2020

11:44:59

1580.5

400

LSE

06/02/2020

11:44:59

1580.5

143

LSE

06/02/2020

11:44:59

1580.5

125

LSE

06/02/2020

11:44:59

1580.5

125

LSE

06/02/2020

11:44:59

1580.5

125

LSE

06/02/2020

11:44:59

1580.5

300

LSE

06/02/2020

11:44:59

1580.5

807

LSE

06/02/2020

11:44:59

1580.5

73

LSE

06/02/2020

11:45:27

1580.0

400

LSE

06/02/2020

11:45:27

1580.0

143

LSE

06/02/2020

11:45:40

1580.0

378

LSE

06/02/2020

11:46:37

1580.0

336

LSE

06/02/2020

11:46:37

1580.0

881

LSE

06/02/2020

11:46:41

1580.0

400

LSE

06/02/2020

11:46:41

1580.0

881

LSE

06/02/2020

11:46:43

1580.0

125

LSE

06/02/2020

11:48:26

1581.5

292

LSE

06/02/2020

11:48:27

1581.5

400

LSE

06/02/2020

11:48:27

1581.5

170

LSE

06/02/2020

11:48:27

1581.5

151

LSE

06/02/2020

11:48:27

1581.5

125

LSE

06/02/2020

11:48:27

1581.5

93

LSE

06/02/2020

11:48:27

1581.5

125

LSE

06/02/2020

11:48:27

1581.5

170

LSE

06/02/2020

11:50:10

1581.5

352

LSE

06/02/2020

11:50:51

1582.0

878

LSE

06/02/2020

11:50:51

1582.0

36

LSE

06/02/2020

11:51:42

1581.5

307

LSE

06/02/2020

11:51:42

1581.5

400

LSE

06/02/2020

11:51:42

1581.5

117

LSE

06/02/2020

11:51:42

1581.5

400

LSE

06/02/2020

11:51:42

1581.5

125

LSE

06/02/2020

11:51:42

1581.5

125

LSE

06/02/2020

11:51:42

1581.5

1

LSE

06/02/2020

11:51:42

1581.5

134

LSE

06/02/2020

11:51:45

1581.0

125

LSE

06/02/2020

11:51:45

1581.0

125

LSE

06/02/2020

11:51:45

1581.0

400

LSE

06/02/2020

11:51:45

1581.0

800

LSE

06/02/2020

11:55:51

1582.0

800

LSE

06/02/2020

11:55:51

1582.0

140

LSE

06/02/2020

11:55:51

1582.0

125

LSE

06/02/2020

11:55:51

1582.0

125

LSE

06/02/2020

11:58:36

1583.5

400

LSE

06/02/2020

11:58:36

1583.5

94

LSE

06/02/2020

11:59:18

1584.0

568

LSE

06/02/2020

11:59:18

1584.0

28

LSE

06/02/2020

11:59:47

1584.0

72

LSE

06/02/2020

11:59:55

1584.0

63

LSE

06/02/2020

12:02:28

1583.5

298

LSE

06/02/2020

12:02:28

1583.5

400

LSE

06/02/2020

12:02:28

1583.5

125

LSE

06/02/2020

12:02:28

1583.5

125

LSE

06/02/2020

12:02:58

1583.5

400

LSE

06/02/2020

12:02:58

1583.5

125

LSE

06/02/2020

12:02:58

1583.5

125

LSE

06/02/2020

12:04:05

1583.5

278

LSE

06/02/2020

12:04:05

1583.5

150

LSE

06/02/2020

12:04:05

1583.5

276

LSE

06/02/2020

12:04:11

1583.5

125

LSE

06/02/2020

12:04:11

1583.5

125

LSE

06/02/2020

12:04:11

1583.5

400

LSE

06/02/2020

12:04:11

1583.5

150

LSE

06/02/2020

12:04:11

1583.5

125

LSE

06/02/2020

12:04:11

1583.5

73

LSE

06/02/2020

12:06:19

1585.0

920

LSE

06/02/2020

12:06:51

1585.0

88

LSE

06/02/2020

12:09:54

1583.5

4

LSE

06/02/2020

12:09:54

1583.5

278

LSE

06/02/2020

12:10:00

1583.5

308

LSE

06/02/2020

12:10:44

1584.5

183

LSE

06/02/2020

12:10:44

1584.5

239

LSE

06/02/2020

12:10:44

1584.5

37

LSE

06/02/2020

12:10:44

1584.5

361

LSE

06/02/2020

12:10:44

1584.5

66

LSE

06/02/2020

12:11:39

1584.0

131

LSE

06/02/2020

12:12:12

1584.5

239

LSE

06/02/2020

12:12:23

1584.5

311

LSE

06/02/2020

12:12:23

1584.5

400

LSE

06/02/2020

12:12:23

1584.5

125

LSE

06/02/2020

12:12:23

1584.5

744

LSE

06/02/2020

12:12:45

1585.0

400

LSE

06/02/2020

12:12:48

1585.0

400

LSE

06/02/2020

12:12:48

1585.0

125

LSE

06/02/2020

12:12:48

1585.0

125

LSE

06/02/2020

12:13:27

1585.0

354

LSE

06/02/2020

12:13:27

1585.0

400

LSE

06/02/2020

12:13:27

1585.0

169

LSE

06/02/2020

12:13:27

1585.0

125

LSE

06/02/2020

12:13:27

1585.0

125

LSE

06/02/2020

12:13:27

1585.0

840

LSE

06/02/2020

12:13:27

1585.0

161

LSE

06/02/2020

12:13:30

1584.5

400

LSE

06/02/2020

12:13:30

1584.5

125

LSE

06/02/2020

12:13:30

1584.5

125

LSE

06/02/2020

12:13:46

1585.0

125

LSE

06/02/2020

12:13:46

1585.0

241

LSE

06/02/2020

12:14:02

1584.5

370

LSE

06/02/2020

12:14:02

1584.5

400

LSE

06/02/2020

12:14:03

1584.5

245

LSE

06/02/2020

12:14:03

1584.0

125

LSE

06/02/2020

12:14:03

1584.0

108

LSE

06/02/2020

12:14:29

1584.0

400

LSE

06/02/2020

12:14:29

1584.0

400

LSE

06/02/2020

12:14:29

1584.0

125

LSE

06/02/2020

12:14:29

1584.0

125

LSE

06/02/2020

12:14:29

1584.0

173

LSE

06/02/2020

12:15:24

1584.0

580

LSE

06/02/2020

12:15:24

1584.0

222

LSE

06/02/2020

12:15:26

1583.5

228

LSE

06/02/2020

12:15:26

1583.5

78

LSE

06/02/2020

12:15:26

1583.5

125

LSE

06/02/2020

12:15:26

1583.5

400

LSE

06/02/2020

12:15:26

1583.5

125

LSE

06/02/2020

12:15:26

1583.5

144

LSE

06/02/2020

12:16:51

1584.0

400

LSE

06/02/2020

12:17:20

1584.0

289

LSE

06/02/2020

12:17:20

1584.0

30

LSE

06/02/2020

12:17:20

1584.0

125

LSE

06/02/2020

12:17:20

1584.0

400

LSE

06/02/2020

12:17:20

1584.0

125

LSE

06/02/2020

12:17:20

1584.0

990

LSE

06/02/2020

12:17:20

1584.0

506

LSE

06/02/2020

12:18:44

1583.5

93

LSE

06/02/2020

12:19:05

1584.5

288

LSE

06/02/2020

12:19:08

1584.5

577

LSE

06/02/2020

12:20:32

1585.0

344

LSE

06/02/2020

12:20:32

1585.0

947

LSE

06/02/2020

12:20:54

1585.0

400

LSE

06/02/2020

12:21:01

1585.0

125

LSE

06/02/2020

12:21:01

1585.0

125

LSE

06/02/2020

12:22:18

1585.0

205

LSE

06/02/2020

12:22:18

1585.0

14

LSE

06/02/2020

12:23:07

1586.0

125

LSE

06/02/2020

12:23:07

1586.0

125

LSE

06/02/2020

12:23:07

1586.0

400

LSE

06/02/2020

12:23:07

1586.0

73

LSE

06/02/2020

12:23:07

1586.0

638

LSE

06/02/2020

12:23:07

1586.0

298

LSE

06/02/2020

12:23:07

1586.0

265

LSE

06/02/2020

12:23:07

1586.0

269

LSE

06/02/2020

12:23:25

1585.5

105

LSE

06/02/2020

12:25:11

1586.0

246

LSE

06/02/2020

12:25:33

1586.0

306

LSE

06/02/2020

12:25:33

1586.0

400

LSE

06/02/2020

12:25:33

1586.0

125

LSE

06/02/2020

12:25:33

1586.0

125

LSE

06/02/2020

12:25:33

1586.0

125

LSE

06/02/2020

12:25:33

1586.0

737

LSE

06/02/2020

12:25:33

1586.0

321

LSE

06/02/2020

12:25:41

1586.0

353

LSE

06/02/2020

12:26:34

1586.5

100

LSE

06/02/2020

12:26:34

1586.5

300

LSE

06/02/2020

12:26:34

1586.5

73

LSE

06/02/2020

12:26:34

1586.5

255

LSE

06/02/2020

12:26:39

1586.5

66

LSE

06/02/2020

12:26:39

1586.5

123

LSE

06/02/2020

12:26:39

1586.5

65

LSE

06/02/2020

12:28:09

1586.5

314

LSE

06/02/2020

12:28:10

1587.0

105

LSE

06/02/2020

12:28:10

1587.0

400

LSE

06/02/2020

12:28:10

1587.0

88

LSE

06/02/2020

12:28:10

1587.0

157

LSE

06/02/2020

12:28:10

1587.0

77

LSE

06/02/2020

12:28:10

1587.0

710

LSE

06/02/2020

12:28:10

1587.0

276

LSE

06/02/2020

12:28:10

1587.0

94

LSE

06/02/2020

12:28:13

1586.5

180

LSE

06/02/2020

12:28:17

1586.5

192

LSE

06/02/2020

12:29:17

1587.0

334

LSE

06/02/2020

12:29:17

1587.0

125

LSE

06/02/2020

12:29:17

1587.0

125

LSE

06/02/2020

12:29:17

1587.0

206

LSE

06/02/2020

12:29:26

1586.5

166

LSE

06/02/2020

12:30:44

1586.5

249

LSE

06/02/2020

12:30:54

1586.5

139

LSE

06/02/2020

12:31:43

1586.0

316

LSE

06/02/2020

12:31:55

1587.0

462

LSE

06/02/2020

12:31:55

1587.0

291

LSE

06/02/2020

12:31:55

1587.0

555

LSE

06/02/2020

12:31:55

1587.0

148

LSE

06/02/2020

12:32:17

1587.0

82

LSE

06/02/2020

12:33:08

1587.0

100

LSE

06/02/2020

12:33:08

1587.0

172

LSE

06/02/2020

12:33:10

1587.0

210

LSE

06/02/2020

12:37:36

1588.0

125

LSE

06/02/2020

12:37:36

1588.0

125

LSE

06/02/2020

12:37:36

1588.0

582

LSE

06/02/2020

12:38:05

1587.5

318

LSE

06/02/2020

12:38:06

1587.5

125

LSE

06/02/2020

12:40:12

1589.0

326

LSE

06/02/2020

12:40:12

1589.0

125

LSE

06/02/2020

12:40:12

1589.0

125

LSE

06/02/2020

12:40:12

1589.0

730

LSE

06/02/2020

12:40:12

1589.0

371

LSE

06/02/2020

12:40:12

1589.0

226

LSE

06/02/2020

12:40:51

1588.5

353

LSE

06/02/2020

12:40:51

1589.0

348

LSE

06/02/2020

12:40:51

1589.0

212

LSE

06/02/2020

12:40:53

1589.0

125

LSE

06/02/2020

12:40:53

1589.0

125

LSE

06/02/2020

12:41:21

1589.0

105

LSE

06/02/2020

12:41:21

1589.0

125

LSE

06/02/2020

12:41:41

1589.0

351

LSE

06/02/2020

12:42:07

1589.0

358

LSE

06/02/2020

12:42:07

1589.0

400

LSE

06/02/2020

12:42:07

1589.0

125

LSE

06/02/2020

12:42:19

1589.0

125

LSE

06/02/2020

12:42:19

1589.0

125

LSE

06/02/2020

12:42:42

1589.0

391

LSE

06/02/2020

12:43:02

1589.0

400

LSE

06/02/2020

12:43:02

1589.0

72

LSE

06/02/2020

12:43:37

1589.0

313

LSE

06/02/2020

12:43:43

1589.0

235

LSE

06/02/2020

12:44:09

1589.0

11

LSE

06/02/2020

12:44:09

1589.0

139

LSE

06/02/2020

12:44:10

1589.0

125

LSE

06/02/2020

12:44:10

1589.0

400

LSE

06/02/2020

12:44:10

1589.0

125

LSE

06/02/2020

12:44:10

1589.0

679

LSE

06/02/2020

12:44:30

1589.0

490

LSE

06/02/2020

12:45:19

1589.5

128

LSE

06/02/2020

12:45:19

1589.5

9

LSE

06/02/2020

12:45:19

1589.5

245

LSE

06/02/2020

12:45:24

1589.5

254

LSE

06/02/2020

12:49:54

1589.0

345

LSE

06/02/2020

12:51:42

1589.0

315

LSE

06/02/2020

12:51:42

1589.0

125

LSE

06/02/2020

12:51:42

1589.0

125

LSE

06/02/2020

12:51:42

1589.0

125

LSE

06/02/2020

12:51:42

1589.0

400

LSE

06/02/2020

12:51:42

1589.0

143

LSE

06/02/2020

12:51:42

1589.0

259

LSE

06/02/2020

12:51:42

1589.0

57

LSE

06/02/2020

12:51:42

1589.0

125

LSE

06/02/2020

12:51:42

1589.0

33

LSE

06/02/2020

12:51:42

1589.0

274

LSE

06/02/2020

12:51:43

1589.0

125

LSE

06/02/2020

12:51:43

1589.0

125

LSE

06/02/2020

12:51:43

1589.0

400

LSE

06/02/2020

12:51:43

1589.0

92

LSE

06/02/2020

12:51:43

1589.0

197

LSE

06/02/2020

12:51:45

1589.0

125

LSE

06/02/2020

12:51:45

1589.0

125

LSE

06/02/2020

12:51:45

1589.0

125

LSE

06/02/2020

12:51:45

1589.0

162

LSE

06/02/2020

12:51:45

1589.0

143

LSE

06/02/2020

12:51:45

1589.0

352

LSE

06/02/2020

12:51:45

1589.0

168

LSE

06/02/2020

12:51:47

1589.0

158

LSE

06/02/2020

12:51:48

1589.0

326

LSE

06/02/2020

12:52:07

1589.0

1

LSE

06/02/2020

12:53:05

1589.5

352

LSE

06/02/2020

12:53:05

1589.5

121

LSE

06/02/2020

12:53:05

1589.5

400

LSE

06/02/2020

12:53:05

1589.5

125

LSE

06/02/2020

12:53:05

1589.5

125

LSE

06/02/2020

12:53:05

1589.5

179

LSE

06/02/2020

12:53:05

1589.5

572

LSE

06/02/2020

12:53:05

1589.5

400

LSE

06/02/2020

12:53:05

1589.5

89

LSE

06/02/2020

12:53:05

1589.5

125

LSE

06/02/2020

12:53:05

1589.5

125

LSE

06/02/2020

12:53:05

1589.5

32

LSE

06/02/2020

12:53:07

1589.5

133

LSE

06/02/2020

12:53:07

1589.5

53

LSE

06/02/2020

12:54:31

1589.0

228

LSE

06/02/2020

12:54:31

1589.0

158

LSE

06/02/2020

12:54:31

1589.0

191

LSE

06/02/2020

12:54:32

1589.0

200

LSE

06/02/2020

12:54:32

1589.0

195

LSE

06/02/2020

12:54:33

1589.0

105

LSE

06/02/2020

12:54:34

1589.0

300

LSE

06/02/2020

12:54:34

1589.0

200

LSE

06/02/2020

12:57:34

1589.0

307

LSE

06/02/2020

12:57:34

1589.0

16

LSE

06/02/2020

12:57:34

1589.0

125

LSE

06/02/2020

12:57:34

1589.0

125

LSE

06/02/2020

12:57:34

1589.0

300

LSE

06/02/2020

12:57:34

1589.0

3

LSE

06/02/2020

12:57:36

1589.0

355

LSE

06/02/2020

12:57:36

1589.0

35

LSE

06/02/2020

12:57:36

1589.0

18

LSE

06/02/2020

12:57:36

1589.0

136

LSE

06/02/2020

12:57:37

1589.0

198

LSE

06/02/2020

13:00:05

1589.5

309

LSE

06/02/2020

13:01:09

1590.0

46

LSE

06/02/2020

13:01:10

1590.0

280

LSE

06/02/2020

13:01:10

1590.0

169

LSE

06/02/2020

13:01:10

1590.0

211

LSE

06/02/2020

13:01:10

1590.0

400

LSE

06/02/2020

13:01:10

1590.0

125

LSE

06/02/2020

13:01:10

1590.0

125

LSE

06/02/2020

13:01:10

1590.0

161

LSE

06/02/2020

13:01:10

1590.0

514

LSE

06/02/2020

13:01:10

1590.0

229

LSE

06/02/2020

13:02:36

1591.0

249

LSE

06/02/2020

13:02:36

1591.0

36

LSE

06/02/2020

13:02:36

1591.0

400

LSE

06/02/2020

13:02:36

1591.0

125

LSE

06/02/2020

13:02:36

1591.0

72

LSE

06/02/2020

13:05:10

1590.5

314

LSE

06/02/2020

13:05:10

1590.5

930

LSE

06/02/2020

13:05:10

1590.5

430

LSE

06/02/2020

13:07:49

1591.0

105

LSE

06/02/2020

13:07:49

1591.0

125

LSE

06/02/2020

13:07:49

1591.0

125

LSE

06/02/2020

13:07:49

1591.0

820

LSE

06/02/2020

13:10:17

1591.5

739

LSE

06/02/2020

13:11:13

1591.0

252

LSE

06/02/2020

13:11:13

1591.0

125

LSE

06/02/2020

13:11:13

1591.0

121

LSE

06/02/2020

13:11:43

1590.5

400

LSE

06/02/2020

13:11:43

1590.5

107

LSE

06/02/2020

13:11:43

1590.5

125

LSE

06/02/2020

13:11:43

1590.5

10

LSE

06/02/2020

13:11:46

1590.5

125

LSE

06/02/2020

13:11:46

1590.5

11

LSE

06/02/2020

13:12:21

1591.0

48

LSE

06/02/2020

13:12:21

1591.0

324

LSE

06/02/2020

13:13:09

1590.5

219

LSE

06/02/2020

13:14:55

1591.5

223

LSE

06/02/2020

13:14:55

1591.5

94

LSE

06/02/2020

13:14:55

1591.5

12

LSE

06/02/2020

13:14:55

1591.5

113

LSE

06/02/2020

13:14:55

1591.5

183

LSE

06/02/2020

13:14:55

1591.5

144

LSE

06/02/2020

13:14:55

1591.5

149

LSE

06/02/2020

13:17:15

1591.0

335

LSE

06/02/2020

13:19:40

1592.0

394

LSE

06/02/2020

13:19:59

1592.0

325

LSE

06/02/2020

13:21:22

1591.5

322

LSE

06/02/2020

13:21:22

1591.5

125

LSE

06/02/2020

13:21:22

1591.5

125

LSE

06/02/2020

13:21:22

1591.5

347

LSE

06/02/2020

13:21:26

1591.5

68

LSE

06/02/2020

13:22:08

1591.5

283

LSE

06/02/2020

13:22:08

1591.5

400

LSE

06/02/2020

13:22:24

1591.5

64

LSE

06/02/2020

13:22:24

1591.5

357

LSE

06/02/2020

13:22:24

1591.5

8

LSE

06/02/2020

13:22:24

1591.5

400

LSE

06/02/2020

13:22:24

1591.5

84

LSE

06/02/2020

13:22:31

1591.5

131

LSE

06/02/2020

13:23:25

1591.5

400

LSE

06/02/2020

13:23:25

1591.5

48

LSE

06/02/2020

13:23:25

1591.5

125

LSE

06/02/2020

13:23:25

1591.5

96

LSE

06/02/2020

13:23:53

1592.0

416

LSE

06/02/2020

13:23:53

1592.0

121

LSE

06/02/2020

13:24:18

1592.0

77

LSE

06/02/2020

13:24:18

1592.0

61

LSE

06/02/2020

13:24:18

1592.0

113

LSE

06/02/2020

13:24:18

1592.0

19

LSE

06/02/2020

13:24:33

1592.0

287

LSE

06/02/2020

13:24:33

1592.0

169

LSE

06/02/2020

13:25:21

1592.5

282

LSE

06/02/2020

13:25:21

1592.5

125

LSE

06/02/2020

13:25:21

1592.5

125

LSE

06/02/2020

13:25:21

1592.5

500

LSE

06/02/2020

13:25:21

1592.5

400

LSE

06/02/2020

13:25:21

1592.5

838

LSE

06/02/2020

13:27:44

1591.5

125

LSE

06/02/2020

13:27:44

1591.5

125

LSE

06/02/2020

13:27:44

1591.5

762

LSE

06/02/2020

13:28:10

1591.5

354

LSE

06/02/2020

13:28:46

1591.5

341

LSE

06/02/2020

13:28:58

1591.0

165

LSE

06/02/2020

13:28:58

1591.5

150

LSE

06/02/2020

13:30:45

1592.0

153

LSE

06/02/2020

13:30:45

1592.0

7

LSE

06/02/2020

13:31:28

1591.0

293

LSE

06/02/2020

13:32:00

1592.0

26

LSE

06/02/2020

13:32:15

1592.5

326

LSE

06/02/2020

13:32:15

1592.5

400

LSE

06/02/2020

13:32:15

1592.5

125

LSE

06/02/2020

13:32:16

1592.5

400

LSE

06/02/2020

13:32:16

1592.5

400

LSE

06/02/2020

13:32:30

1592.0

325

LSE

06/02/2020

13:32:33

1592.0

125

LSE

06/02/2020

13:32:33

1592.0

125

LSE

06/02/2020

13:32:33

1592.0

400

LSE

06/02/2020

13:32:33

1592.0

125

LSE

06/02/2020

13:32:33

1592.0

797

LSE

06/02/2020

13:32:51

1591.5

125

LSE

06/02/2020

13:32:51

1591.5

125

LSE

06/02/2020

13:32:51

1591.5

125

LSE

06/02/2020

13:32:51

1591.5

225

LSE

06/02/2020

13:34:10

1591.5

328

LSE

06/02/2020

13:34:34

1591.5

293

LSE

06/02/2020

13:34:34

1591.5

125

LSE

06/02/2020

13:34:34

1591.5

125

LSE

06/02/2020

13:34:34

1591.5

125

LSE

06/02/2020

13:34:34

1591.5

201

LSE

06/02/2020

13:34:39

1591.5

400

LSE

06/02/2020

13:34:39

1591.5

234

LSE

06/02/2020

13:35:38

1592.0

260

LSE

06/02/2020

13:35:38

1592.0

600

LSE

06/02/2020

13:35:38

1592.0

719

LSE

06/02/2020

13:36:07

1592.0

211

LSE

06/02/2020

13:36:07

1592.0

125

LSE

06/02/2020

13:36:07

1592.0

318

LSE

06/02/2020

13:36:07

1591.5

182

LSE

06/02/2020

13:37:10

1592.0

177

LSE

06/02/2020

13:37:38

1593.0

387

LSE

06/02/2020

13:37:38

1593.0

125

LSE

06/02/2020

13:37:38

1593.0

125

LSE

06/02/2020

13:37:40

1593.0

138

LSE

06/02/2020

13:38:14

1592.5

300

LSE

06/02/2020

13:38:14

1592.5

247

LSE

06/02/2020

13:38:14

1592.5

39

LSE

06/02/2020

13:40:32

1592.5

93

LSE

06/02/2020

13:40:32

1592.5

361

LSE

06/02/2020

13:40:32

1592.5

125

LSE

06/02/2020

13:40:32

1592.5

16

LSE

06/02/2020

13:41:29

1592.0

240

LSE

06/02/2020

13:41:29

1592.0

125

LSE

06/02/2020

13:41:29

1592.0

125

LSE

06/02/2020

13:41:29

1592.0

70

LSE

06/02/2020

13:41:29

1592.0

294

LSE

06/02/2020

13:42:01

1591.5

400

LSE

06/02/2020

13:42:01

1591.5

125

LSE

06/02/2020

13:42:01

1591.5

125

LSE

06/02/2020

13:42:01

1591.5

125

LSE

06/02/2020

13:42:01

1591.5

25

LSE

06/02/2020

13:42:55

1591.5

150

LSE

06/02/2020

13:42:55

1591.5

294

LSE

06/02/2020

13:43:16

1591.5

147

LSE

06/02/2020

13:44:49

1591.5

293

LSE

06/02/2020

13:44:49

1591.5

125

LSE

06/02/2020

13:44:49

1591.5

125

LSE

06/02/2020

13:44:49

1591.5

227

LSE

06/02/2020

13:44:49

1591.5

300

LSE

06/02/2020

13:44:49

1591.5

73

LSE

06/02/2020

13:44:51

1591.5

125

LSE

06/02/2020

13:45:05

1591.5

400

LSE

06/02/2020

13:45:05

1591.5

34

LSE

06/02/2020

13:45:21

1591.5

125

LSE

06/02/2020

13:45:21

1591.5

48

LSE

06/02/2020

13:45:21

1591.5

77

LSE

06/02/2020

13:45:21

1591.5

352

LSE

06/02/2020

13:45:53

1591.5

101

LSE

06/02/2020

13:45:53

1591.5

125

LSE

06/02/2020

13:45:53

1591.5

125

LSE

06/02/2020

13:45:53

1591.5

150

LSE

06/02/2020

13:45:54

1591.5

150

LSE

06/02/2020

13:45:54

1591.5

180

LSE

06/02/2020

13:45:57

1591.5

195

LSE

06/02/2020

13:45:58

1591.5

164

LSE

06/02/2020

13:45:58

1591.5

100

LSE

06/02/2020

13:46:21

1591.5

141

LSE

06/02/2020

13:46:21

1591.5

26

LSE

06/02/2020

13:46:21

1591.5

125

LSE

06/02/2020

13:46:21

1591.5

125

LSE

06/02/2020

13:46:31

1591.5

150

LSE

06/02/2020

13:46:33

1591.5

100

LSE

06/02/2020

13:48:07

1591.5

141

LSE

06/02/2020

13:48:10

1591.5

400

LSE

06/02/2020

13:48:10

1591.5

125

LSE

06/02/2020

13:48:10

1591.5

125

LSE

06/02/2020

13:48:11

1591.5

125

LSE

06/02/2020

13:48:11

1591.5

125

LSE

06/02/2020

13:48:15

1591.5

202

LSE

06/02/2020

13:48:15

1591.5

150

LSE

06/02/2020

13:48:15

1591.5

125

LSE

06/02/2020

13:48:32

1591.5

206

LSE

06/02/2020

13:48:57

1591.5

393

LSE

06/02/2020

13:48:57

1591.5

145

LSE

06/02/2020

13:48:57

1591.5

143

LSE

06/02/2020

13:49:39

1591.5

374

LSE

06/02/2020

13:49:57

1591.5

125

LSE

06/02/2020

13:49:57

1591.5

4

LSE

06/02/2020

13:50:16

1591.5

100

LSE

06/02/2020

13:50:47

1591.5

400

LSE

06/02/2020

13:50:47

1591.5

98

LSE

06/02/2020

13:51:03

1591.5

173

LSE

06/02/2020

13:51:03

1591.5

150

LSE

06/02/2020

13:51:03

1591.5

125

LSE

06/02/2020

13:51:05

1591.0

111

LSE

06/02/2020

13:51:05

1591.0

6

LSE

06/02/2020

13:51:05

1591.0

125

LSE

06/02/2020

13:51:05

1591.5

146

LSE

06/02/2020

13:51:05

1591.5

125

LSE

06/02/2020

13:51:05

1591.5

125

LSE

06/02/2020

13:51:05

1591.5

428

LSE

06/02/2020

13:51:05

1591.5

400

LSE

06/02/2020

13:51:05

1591.5

94

LSE

06/02/2020

13:51:05

1591.5

122

LSE

06/02/2020

13:51:05

1591.5

400

LSE

06/02/2020

13:51:51

1592.0

74

LSE

06/02/2020

13:51:51

1592.0

94

LSE

06/02/2020

13:51:51

1592.0

31

LSE

06/02/2020

13:51:51

1592.0

100

LSE

06/02/2020

13:51:51

1592.0

284

LSE

06/02/2020

13:52:31

1592.0

182

LSE

06/02/2020

13:52:31

1592.0

80

LSE

06/02/2020

13:52:37

1592.0

125

LSE

06/02/2020

13:52:37

1592.0

57

LSE

06/02/2020

13:52:39

1592.0

168

LSE

06/02/2020

13:52:44

1591.5

216

LSE

06/02/2020

13:52:44

1591.5

52

LSE

06/02/2020

13:52:44

1591.5

125

LSE

06/02/2020

13:52:44

1591.5

125

LSE

06/02/2020

13:52:44

1591.5

125

LSE

06/02/2020

13:52:44

1591.5

153

LSE

06/02/2020

13:52:45

1590.5

125

LSE

06/02/2020

13:52:45

1590.5

125

LSE

06/02/2020

13:52:45

1590.5

102

LSE

06/02/2020

13:52:46

1589.5

108

LSE

06/02/2020

13:52:46

1589.5

125

LSE

06/02/2020

13:52:46

1589.5

136

LSE

06/02/2020

13:52:47

1589.0

125

LSE

06/02/2020

13:52:47

1589.0

125

LSE

06/02/2020

13:52:47

1589.0

249

LSE

06/02/2020

13:52:49

1588.5

364

LSE

06/02/2020

13:52:49

1588.5

25

LSE

06/02/2020

13:53:06

1589.0

400

LSE

06/02/2020

13:53:06

1589.0

41

LSE

06/02/2020

13:53:07

1589.0

286

LSE

06/02/2020

13:53:08

1589.0

274

LSE

06/02/2020

13:54:06

1589.0

45

LSE

06/02/2020

13:54:07

1589.0

400

LSE

06/02/2020

13:54:07

1589.0

125

LSE

06/02/2020

13:54:07

1589.0

105

LSE

06/02/2020

14:04:40

1590.0

400

LSE

06/02/2020

14:04:40

1590.0

40

LSE

06/02/2020

14:04:40

1590.0

250

LSE

06/02/2020

14:04:40

1590.0

213

LSE

06/02/2020

14:04:49

1590.0

356

LSE

06/02/2020

14:04:50

1590.0

250

LSE

06/02/2020

14:06:11

1591.0

810

LSE

06/02/2020

14:06:11

1591.0

250

LSE

06/02/2020

14:06:11

1591.0

250

LSE

06/02/2020

14:06:11

1591.0

73

LSE

06/02/2020

14:06:11

1591.0

89

LSE

06/02/2020

14:06:11

1591.0

8

LSE

06/02/2020

14:06:11

1591.0

20

LSE

06/02/2020

14:06:11

1591.0

675

LSE

06/02/2020

14:08:16

1592.5

268

LSE

06/02/2020

14:08:16

1592.5

194

LSE

06/02/2020

14:08:16

1592.5

630

LSE

06/02/2020

14:08:16

1592.5

315

LSE

06/02/2020

14:08:16

1592.5

250

LSE

06/02/2020

14:08:16

1592.5

250

LSE

06/02/2020

14:08:16

1592.5

900

LSE

06/02/2020

14:08:16

1592.5

400

LSE

06/02/2020

14:08:16

1592.5

216

LSE

06/02/2020

14:08:56

1592.5

900

LSE

06/02/2020

14:09:03

1593.0

82

LSE

06/02/2020

14:09:03

1593.0

54

LSE

06/02/2020

14:09:03

1593.0

63

LSE

06/02/2020

14:09:03

1593.0

250

LSE

06/02/2020

14:09:03

1593.0

250

LSE

06/02/2020

14:09:03

1593.0

175

LSE

06/02/2020

14:09:03

1593.0

207

LSE

06/02/2020

14:09:03

1593.0

250

LSE

06/02/2020

14:10:02

1593.5

276

LSE

06/02/2020

14:10:02

1593.5

99

LSE

06/02/2020

14:10:02

1593.5

346

LSE

06/02/2020

14:10:07

1593.0

152

LSE

06/02/2020

14:10:11

1593.0

400

LSE

06/02/2020

14:10:11

1593.0

532

LSE

06/02/2020

14:10:34

1593.0

400

LSE

06/02/2020

14:10:34

1593.0

5

LSE

06/02/2020

14:10:34

1593.0

250

LSE

06/02/2020

14:10:34

1593.0

72

LSE

06/02/2020

14:10:34

1593.0

5

LSE

06/02/2020

14:11:38

1593.5

400

LSE

06/02/2020

14:11:38

1593.5

146

LSE

06/02/2020

14:11:57

1593.0

56

LSE

06/02/2020

14:11:57

1593.0

366

LSE

06/02/2020

14:12:43

1593.0

326

LSE

06/02/2020

14:12:43

1593.0

84

LSE

06/02/2020

14:12:43

1593.0

168

LSE

06/02/2020

14:12:43

1593.0

407

LSE

06/02/2020

14:13:03

1593.0

448

LSE

06/02/2020

14:13:11

1593.0

339

LSE

06/02/2020

14:15:01

1593.0

245

LSE

06/02/2020

14:15:02

1593.0

250

LSE

06/02/2020

14:15:02

1593.0

81

LSE

06/02/2020

14:15:02

1593.0

125

LSE

06/02/2020

14:15:06

1593.0

154

LSE

06/02/2020

14:15:52

1593.0

226

LSE

06/02/2020

14:15:52

1593.0

66

LSE

06/02/2020

14:15:52

1593.0

227

LSE

06/02/2020

14:15:52

1593.0

17

LSE

06/02/2020

14:15:52

1593.0

196

LSE

06/02/2020

14:15:52

1593.0

353

LSE

06/02/2020

14:15:53

1593.0

211

LSE

06/02/2020

14:15:53

1593.0

310

LSE

06/02/2020

14:15:53

1593.0

190

LSE

06/02/2020

14:15:53

1593.0

324

LSE

06/02/2020

14:16:09

1592.5

13

LSE

06/02/2020

14:16:09

1593.0

400

LSE

06/02/2020

14:16:09

1593.0

150

LSE

06/02/2020

14:17:16

1593.5

240

LSE

06/02/2020

14:17:16

1593.5

250

LSE

06/02/2020

14:17:16

1593.5

250

LSE

06/02/2020

14:17:16

1593.5

150

LSE

06/02/2020

14:17:16

1593.5

250

LSE

06/02/2020

14:17:16

1593.5

250

LSE

06/02/2020

14:17:16

1593.5

400

LSE

06/02/2020

14:17:16

1593.5

163

LSE

06/02/2020

14:17:16

1593.5

322

LSE

06/02/2020

14:17:40

1593.0

268

LSE

06/02/2020

14:17:41

1593.0

902

LSE

06/02/2020

14:17:45

1593.5

250

LSE

06/02/2020

14:17:45

1593.5

250

LSE

06/02/2020

14:17:45

1593.5

250

LSE

06/02/2020

14:17:45

1593.5

400

LSE

06/02/2020

14:17:45

1593.5

756

LSE

06/02/2020

14:17:47

1593.5

400

LSE

06/02/2020

14:17:47

1593.5

250

LSE

06/02/2020

14:17:47

1593.5

72

LSE

06/02/2020

14:17:47

1593.5

250

LSE

06/02/2020

14:17:47

1593.5

50

LSE

06/02/2020

14:18:03

1593.5

400

LSE

06/02/2020

14:18:03

1593.5

169

LSE

06/02/2020

14:18:03

1593.5

250

LSE

06/02/2020

14:18:03

1593.5

250

LSE

06/02/2020

14:18:03

1593.5

212

LSE

06/02/2020

14:18:03

1593.5

150

LSE

06/02/2020

14:18:03

1593.5

190

LSE

06/02/2020

14:18:37

1592.5

137

LSE

06/02/2020

14:18:59

1592.5

298

LSE

06/02/2020

14:18:59

1592.5

400

LSE

06/02/2020

14:18:59

1592.5

250

LSE

06/02/2020

14:18:59

1592.5

250

LSE

06/02/2020

14:18:59

1592.5

66

LSE

06/02/2020

14:18:59

1592.5

184

LSE

06/02/2020

14:18:59

1592.5

395

LSE

06/02/2020

14:19:52

1591.0

400

LSE

06/02/2020

14:19:52

1591.0

18

LSE

06/02/2020

14:21:38

1589.5

127

LSE

06/02/2020

14:22:24

1588.5

400

LSE

06/02/2020

14:23:02

1588.5

43

LSE

06/02/2020

14:23:07

1588.0

226

LSE

06/02/2020

14:25:20

1588.0

434

LSE

06/02/2020

14:26:15

1589.0

92

LSE

06/02/2020

14:26:15

1589.0

437

LSE

06/02/2020

14:26:15

1589.0

169

LSE

06/02/2020

14:26:15

1589.0

309

LSE

06/02/2020

14:26:15

1589.0

177

LSE

06/02/2020

14:26:17

1588.5

400

LSE

06/02/2020

14:26:17

1588.5

150

LSE

06/02/2020

14:26:48

1588.5

400

LSE

06/02/2020

14:26:48

1588.5

8

LSE

06/02/2020

14:27:50

1588.0

272

LSE

06/02/2020

14:27:51

1588.0

217

LSE

06/02/2020

14:28:47

1587.0

369

LSE

06/02/2020

14:28:47

1587.0

20

LSE

06/02/2020

14:29:28

1587.0

80

LSE

06/02/2020

14:29:28

1587.0

400

LSE

06/02/2020

14:29:28

1587.0

37

LSE

06/02/2020

14:30:01

1586.5

266

LSE

06/02/2020

14:30:12

1586.0

2

LSE

06/02/2020

14:30:28

1585.5

220

LSE

06/02/2020

14:30:57

1586.0

400

LSE

06/02/2020

14:30:57

1586.0

52

LSE

06/02/2020

14:32:01

1586.0

126

LSE

06/02/2020

14:32:02

1586.0

164

LSE

06/02/2020

14:33:31

1585.5

50

LSE

06/02/2020

14:33:31

1585.5

250

LSE

06/02/2020

14:33:31

1585.5

250

LSE

06/02/2020

14:33:31

1585.5

349

LSE

06/02/2020

14:33:31

1585.5

213

LSE

06/02/2020

14:34:27

1584.0

197

LSE

06/02/2020

14:35:22

1584.5

100

LSE

06/02/2020

14:36:42

1586.5

400

LSE

06/02/2020

14:36:42

1586.5

235

LSE

06/02/2020

14:36:44

1586.0

35

LSE

06/02/2020

14:38:10

1587.5

289

LSE

06/02/2020

14:38:45

1588.0

400

LSE

06/02/2020

14:38:45

1588.0

73

LSE

06/02/2020

14:38:45

1588.0

250

LSE

06/02/2020

14:38:45

1588.0

250

LSE

06/02/2020

14:38:45

1588.0

210

LSE

06/02/2020

14:38:45

1588.0

265

LSE

06/02/2020

14:38:45

1588.0

133

LSE

06/02/2020

14:39:01

1587.5

290

LSE

06/02/2020

14:39:43

1588.0

212

LSE

06/02/2020

14:39:55

1587.0

292

LSE

06/02/2020

14:39:55

1587.0

230

LSE

06/02/2020

14:39:55

1587.0

308

LSE

06/02/2020

14:40:16

1586.0

103

LSE

06/02/2020

14:40:16

1586.0

192

LSE

06/02/2020

14:40:53

1586.5

206

LSE

06/02/2020

14:41:15

1587.0

78

LSE

06/02/2020

14:41:17

1587.0

200

LSE

06/02/2020

14:41:17

1587.0

970

LSE

06/02/2020

14:41:17

1587.0

105

LSE

06/02/2020

14:42:16

1587.0

271

LSE

06/02/2020

14:42:16

1587.0

73

LSE

06/02/2020

14:42:16

1587.0

150

LSE

06/02/2020

14:42:17

1587.0

151

LSE

06/02/2020

14:43:13

1587.5

208

LSE

06/02/2020

14:43:15

1588.0

232

LSE

06/02/2020

14:43:15

1588.0

400

LSE

06/02/2020

14:43:15

1588.0

250

LSE

06/02/2020

14:43:15

1588.0

179

LSE

06/02/2020

14:43:15

1588.0

415

LSE

06/02/2020

14:44:23

1589.0

250

LSE

06/02/2020

14:44:23

1589.0

73

LSE

06/02/2020

14:44:23

1589.0

117

LSE

06/02/2020

14:44:26

1588.5

269

LSE

06/02/2020

14:44:26

1588.5

93

LSE

06/02/2020

14:45:27

1588.5

400

LSE

06/02/2020

14:45:27

1588.5

12

LSE

06/02/2020

14:46:29

1587.5

237

LSE

06/02/2020

14:48:11

1588.0

140

LSE

06/02/2020

14:48:11

1588.0

250

LSE

06/02/2020

14:48:11

1588.0

194

LSE

06/02/2020

14:50:22

1586.5

183

LSE

06/02/2020

14:50:23

1586.5

14

LSE

06/02/2020

14:50:23

1586.5

400

LSE

06/02/2020

14:50:23

1586.5

11

LSE

06/02/2020

14:52:57

1588.0

670

LSE

06/02/2020

14:52:57

1588.0

319

LSE

06/02/2020

14:53:07

1588.0

247

LSE

06/02/2020

14:53:23

1588.5

309

LSE

06/02/2020

14:53:23

1588.5

400

LSE

06/02/2020

14:53:23

1588.5

250

LSE

06/02/2020

14:53:23

1588.5

204

LSE

06/02/2020

14:53:23

1588.5

145

LSE

06/02/2020

14:53:23

1588.5

24

LSE

06/02/2020

14:53:23

1588.5

400

LSE

06/02/2020

14:53:23

1588.5

106

LSE

06/02/2020

14:53:23

1588.5

131

LSE

06/02/2020

14:53:45

1588.0

180

LSE

06/02/2020

14:54:18

1587.0

400

LSE

06/02/2020

14:54:18

1587.0

96

LSE

06/02/2020

14:54:59

1586.5

113

LSE

06/02/2020

14:55:00

1586.5

197

LSE

06/02/2020

14:55:31

1587.0

281

LSE

06/02/2020

14:55:31

1587.0

170

LSE

06/02/2020

14:55:31

1587.0

172

LSE

06/02/2020

14:56:13

1587.5

49

LSE

06/02/2020

14:56:13

1587.5

99

LSE

06/02/2020

14:56:13

1587.5

141

LSE

06/02/2020

14:56:13

1587.5

85

LSE

06/02/2020

14:56:13

1587.5

648

LSE

06/02/2020

14:56:13

1587.5

92

LSE

06/02/2020

14:56:43

1587.5

321

LSE

06/02/2020

14:56:44

1587.5

867

LSE

06/02/2020

14:56:44

1587.5

240

LSE

06/02/2020

14:56:44

1587.5

294

LSE

06/02/2020

14:58:08

1585.0

149

LSE

06/02/2020

14:58:22

1585.0

400

LSE

06/02/2020

14:58:22

1585.0

32

LSE

06/02/2020

14:58:22

1585.0

400

LSE

06/02/2020

14:58:47

1584.5

298

LSE

06/02/2020

14:58:47

1584.5

402

LSE

06/02/2020

14:58:47

1584.5

82

LSE

06/02/2020

14:59:37

1584.5

150

LSE

06/02/2020

14:59:37

1584.5

150

LSE

06/02/2020

14:59:37

1584.5

288

LSE

06/02/2020

14:59:37

1584.5

112

LSE

06/02/2020

14:59:37

1584.5

250

LSE

06/02/2020

14:59:37

1584.5

194

LSE

06/02/2020

14:59:59

1585.5

93

LSE

06/02/2020

15:00:03

1585.5

179

LSE

06/02/2020

15:00:19

1585.0

155

LSE

06/02/2020

15:00:19

1585.0

400

LSE

06/02/2020

15:00:19

1585.0

29

LSE

06/02/2020

15:01:30

1585.5

312

LSE

06/02/2020

15:01:30

1585.5

400

LSE

06/02/2020

15:01:30

1585.5

411

LSE

06/02/2020

15:01:33

1585.0

185

LSE

06/02/2020

15:02:20

1585.0

204

LSE

06/02/2020

15:02:41

1585.0

295

LSE

06/02/2020

15:04:22

1584.5

359

LSE

06/02/2020

15:04:54

1585.0

250

LSE

06/02/2020

15:04:54

1585.0

250

LSE

06/02/2020

15:04:54

1585.0

250

LSE

06/02/2020

15:04:54

1585.0

323

LSE

06/02/2020

15:05:00

1585.0

400

LSE

06/02/2020

15:05:00

1585.0

134

LSE

06/02/2020

15:05:06

1585.0

304

LSE

06/02/2020

15:05:12

1585.0

665

LSE

06/02/2020

15:05:13

1585.0

198

LSE

06/02/2020

15:05:53

1584.5

400

LSE

06/02/2020

15:05:53

1584.5

133

LSE

06/02/2020

15:06:45

1584.5

538

LSE

06/02/2020

15:06:45

1584.5

250

LSE

06/02/2020

15:06:45

1584.5

249

LSE

06/02/2020

15:07:44

1584.5

268

LSE

06/02/2020

15:08:45

1586.0

293

LSE

06/02/2020

15:08:45

1586.0

150

LSE

06/02/2020

15:08:45

1586.0

581

LSE

06/02/2020

15:08:45

1586.0

68

LSE

06/02/2020

15:08:45

1586.0

86

LSE

06/02/2020

15:08:53

1585.5

114

LSE

06/02/2020

15:08:53

1586.0

400

LSE

06/02/2020

15:08:53

1586.0

177

LSE

06/02/2020

15:10:54

1586.0

312

LSE

06/02/2020

15:11:02

1586.0

250

LSE

06/02/2020

15:11:02

1586.0

77

LSE

06/02/2020

15:13:35

1586.5

296

LSE

06/02/2020

15:13:43

1586.5

400

LSE

06/02/2020

15:13:43

1586.5

250

LSE

06/02/2020

15:15:06

1588.0

400

LSE

06/02/2020

15:15:06

1588.0

750

LSE

06/02/2020

15:15:06

1588.0

400

LSE

06/02/2020

15:15:06

1588.0

532

LSE

06/02/2020

15:15:06

1588.0

218

LSE

06/02/2020

15:15:06

1588.0

400

LSE

06/02/2020

15:15:06

1588.0

144

LSE

06/02/2020

15:15:06

1588.0

400

LSE

06/02/2020

15:15:06

1588.0

429

LSE

06/02/2020

15:15:15

1587.5

286

LSE

06/02/2020

15:16:04

1587.0

333

LSE

06/02/2020

15:17:42

1589.0

400

LSE

06/02/2020

15:17:42

1589.0

670

LSE

06/02/2020

15:17:42

1589.0

250

LSE

06/02/2020

15:17:42

1589.0

250

LSE

06/02/2020

15:17:42

1589.0

604

LSE

06/02/2020

15:18:07

1588.5

345

LSE

06/02/2020

15:18:14

1588.5

250

LSE

06/02/2020

15:18:14

1588.5

225

LSE

06/02/2020

15:18:14

1588.5

126

LSE

06/02/2020

15:20:05

1588.0

243

LSE

06/02/2020

15:21:22

1588.0

245

LSE

06/02/2020

15:21:42

1588.0

6

LSE

06/02/2020

15:21:42

1588.0

344

LSE

06/02/2020

15:21:42

1588.0

400

LSE

06/02/2020

15:21:42

1588.0

506

LSE

06/02/2020

15:22:00

1588.0

46

LSE

06/02/2020

15:22:00

1588.0

202

LSE

06/02/2020

15:22:07

1588.0

161

LSE

06/02/2020

15:22:07

1588.0

227

LSE

06/02/2020

15:22:07

1588.0

23

LSE

06/02/2020

15:22:07

1588.0

400

LSE

06/02/2020

15:22:07

1588.0

250

LSE

06/02/2020

15:22:07

1588.0

254

LSE

06/02/2020

15:22:07

1588.0

52

LSE

06/02/2020

15:22:07

1588.0

69

LSE

06/02/2020

15:22:07

1588.0

376

LSE

06/02/2020

15:23:02

1589.0

170

LSE

06/02/2020

15:23:34

1588.5

250

LSE

06/02/2020

15:24:22

1589.0

385

LSE

06/02/2020

15:24:22

1589.0

364

LSE

06/02/2020

15:24:22

1589.0

211

LSE

06/02/2020

15:24:40

1588.5

305

LSE

06/02/2020

15:24:40

1588.5

250

LSE

06/02/2020

15:24:40

1588.5

250

LSE

06/02/2020

15:24:40

1588.5

400

LSE

06/02/2020

15:24:55

1588.5

444

LSE

06/02/2020

15:24:55

1588.5

320

LSE

06/02/2020

15:25:18

1588.0

301

LSE

06/02/2020

15:25:18

1588.0

334

LSE

06/02/2020

15:26:11

1587.5

152

LSE

06/02/2020

15:26:11

1587.5

185

LSE

06/02/2020

15:26:35

1587.0

159

LSE

06/02/2020

15:27:41

1586.5

12

LSE

06/02/2020

15:28:06

1586.0

107

LSE

06/02/2020

15:28:18

1586.5

91

LSE

06/02/2020

15:28:18

1586.5

112

LSE

06/02/2020

15:28:18

1586.5

154

LSE

06/02/2020

15:28:18

1586.5

202

LSE

06/02/2020

15:28:18

1586.5

208

LSE

06/02/2020

15:29:42

1588.0

400

LSE

06/02/2020

15:29:42

1588.0

672

LSE

06/02/2020

15:29:56

1588.0

317

LSE

06/02/2020

15:30:02

1588.0

250

LSE

06/02/2020

15:30:02

1588.0

122

LSE

06/02/2020

15:30:59

1588.5

572

LSE

06/02/2020

15:31:00

1588.5

197

LSE

06/02/2020

15:31:40

1589.0

250

LSE

06/02/2020

15:31:40

1589.0

400

LSE

06/02/2020

15:31:40

1589.0

196

LSE

06/02/2020

15:31:40

1589.0

225

LSE

06/02/2020

15:31:57

1589.5

262

LSE

06/02/2020

15:31:57

1589.5

188

LSE

06/02/2020

15:31:57

1589.5

34

LSE

06/02/2020

15:31:57

1589.5

112

LSE

06/02/2020

15:32:57

1589.5

152

LSE

06/02/2020

15:33:56

1589.5

65

LSE

06/02/2020

15:33:58

1589.5

250

LSE

06/02/2020

15:33:58

1589.5

126

LSE

06/02/2020

15:34:33

1589.0

167

LSE

06/02/2020

15:34:33

1589.0

26

LSE

06/02/2020

15:34:33

1589.0

214

LSE

06/02/2020

15:34:33

1589.0

587

LSE

06/02/2020

15:36:15

1588.5

38

LSE

06/02/2020

15:36:15

1588.5

400

LSE

06/02/2020

15:36:15

1588.5

250

LSE

06/02/2020

15:36:15

1588.5

93

LSE

06/02/2020

15:38:54

1589.5

250

LSE

06/02/2020

15:38:55

1589.5

250

LSE

06/02/2020

15:38:55

1589.5

400

LSE

06/02/2020

15:38:55

1589.5

150

LSE

06/02/2020

15:39:12

1589.5

400

LSE

06/02/2020

15:39:12

1589.5

144

LSE

06/02/2020

15:39:15

1589.0

329

LSE

06/02/2020

15:39:15

1589.0

400

LSE

06/02/2020

15:39:15

1589.0

1,000

LSE

06/02/2020

15:39:17

1589.0

397

LSE

06/02/2020

15:39:25

1589.5

234

LSE

06/02/2020

15:39:25

1589.5

250

LSE

06/02/2020

15:39:25

1589.5

250

LSE

06/02/2020

15:39:34

1589.5

516

LSE

06/02/2020

15:39:34

1589.5

107

LSE

06/02/2020

15:39:48

1589.5

400

LSE

06/02/2020

15:39:48

1589.5

117

LSE

06/02/2020

15:41:04

1590.0

185

LSE

06/02/2020

15:41:04

1590.0

20

LSE

06/02/2020

15:41:04

1590.0

375

LSE

06/02/2020

15:41:04

1590.0

155

LSE

06/02/2020

15:41:41

1589.5

327

LSE

06/02/2020

15:41:46

1589.5

400

LSE

06/02/2020

15:41:46

1589.5

250

LSE

06/02/2020

15:41:46

1589.5

250

LSE

06/02/2020

15:41:46

1589.5

169

LSE

06/02/2020

15:41:46

1589.5

215

LSE

06/02/2020

15:41:46

1589.5

448

LSE

06/02/2020

15:43:07

1589.5

150

LSE

06/02/2020

15:43:07

1589.5

540

LSE

06/02/2020

15:43:07

1589.5

250

LSE

06/02/2020

15:43:07

1589.5

250

LSE

06/02/2020

15:45:39

1590.0

433

LSE

06/02/2020

15:45:39

1590.0

270

LSE

06/02/2020

15:45:39

1590.0

740

LSE

06/02/2020

15:45:39

1590.0

893

LSE

06/02/2020

15:47:34

1590.0

361

LSE

06/02/2020

15:47:35

1590.5

254

LSE

06/02/2020

15:47:35

1590.5

100

LSE

06/02/2020

15:47:35

1590.5

222

LSE

06/02/2020

15:47:35

1590.5

103

LSE

06/02/2020

15:47:35

1590.5

471

LSE

06/02/2020

15:47:35

1590.5

489

LSE

06/02/2020

15:47:35

1590.5

229

LSE

06/02/2020

15:47:35

1590.5

155

LSE

06/02/2020

15:47:35

1590.5

676

LSE

06/02/2020

15:47:35

1590.5

324

LSE

06/02/2020

15:47:37

1590.5

300

LSE

06/02/2020

15:47:37

1590.5

32

LSE

06/02/2020

15:47:37

1590.5

493

LSE

06/02/2020

15:48:16

1590.5

75

LSE

06/02/2020

15:49:30

1590.5

227

LSE

06/02/2020

15:49:30

1590.5

501

LSE

06/02/2020

15:49:30

1590.5

293

LSE

06/02/2020

15:50:10

1590.5

381

LSE

06/02/2020

15:50:10

1590.5

400

LSE

06/02/2020

15:50:10

1590.5

250

LSE

06/02/2020

15:50:10

1590.5

250

LSE

06/02/2020

15:50:10

1590.5

140

LSE

06/02/2020

15:50:10

1590.5

277

LSE

06/02/2020

15:50:49

1591.0

177

LSE

06/02/2020

15:51:46

1591.0

138

LSE

06/02/2020

15:51:46

1591.0

112

LSE

06/02/2020

15:51:46

1591.0

250

LSE

06/02/2020

15:51:46

1591.0

400

LSE

06/02/2020

15:51:46

1591.0

309

LSE

06/02/2020

15:52:41

1591.5

18

LSE

06/02/2020

15:52:47

1591.5

250

LSE

06/02/2020

15:52:47

1591.5

250

LSE

06/02/2020

15:52:47

1591.5

400

LSE

06/02/2020

15:52:47

1591.5

250

LSE

06/02/2020

15:52:47

1591.5

800

LSE

06/02/2020

15:52:48

1591.5

400

LSE

06/02/2020

15:52:48

1591.5

250

LSE

06/02/2020

15:52:49

1591.5

250

LSE

06/02/2020

15:52:49

1591.5

250

LSE

06/02/2020

15:52:49

1591.5

115

LSE

06/02/2020

15:52:49

1591.5

336

LSE

06/02/2020

15:53:43

1591.0

448

LSE

06/02/2020

15:53:43

1591.0

400

LSE

06/02/2020

15:53:43

1591.0

26

LSE

06/02/2020

15:55:12

1592.0

141

LSE

06/02/2020

15:55:12

1592.0

250

LSE

06/02/2020

15:55:12

1592.0

761

LSE

06/02/2020

15:55:12

1592.0

740

LSE

06/02/2020

15:56:13

1592.0

315

LSE

06/02/2020

15:57:17

1592.0

380

LSE

06/02/2020

15:57:17

1592.0

250

LSE

06/02/2020

15:57:17

1592.0

250

LSE

06/02/2020

15:57:17

1592.0

400

LSE

06/02/2020

15:57:17

1592.0

650

LSE

06/02/2020

15:57:17

1592.0

650

LSE

06/02/2020

15:57:17

1592.0

55

LSE

06/02/2020

15:57:17

1592.0

322

LSE

06/02/2020

15:57:17

1592.0

100

LSE

06/02/2020

15:57:40

1592.0

161

LSE

06/02/2020

15:57:40

1592.0

89

LSE

06/02/2020

15:57:40

1592.0

18

LSE

06/02/2020

15:57:40

1592.0

303

LSE

06/02/2020

15:57:40

1592.0

65

LSE

06/02/2020

15:57:40

1592.0

211

LSE

06/02/2020

15:59:58

1592.0

129

LSE

06/02/2020

15:59:58

1592.0

78

LSE

06/02/2020

15:59:58

1592.0

276

LSE

06/02/2020

16:00:30

1592.0

190

LSE

06/02/2020

16:00:30

1592.0

60

LSE

06/02/2020

16:00:30

1592.0

250

LSE

06/02/2020

16:00:33

1592.0

363

LSE

06/02/2020

16:00:33

1592.0

250

LSE

06/02/2020

16:00:33

1592.0

20

LSE

06/02/2020

16:01:09

1592.0

765

LSE

06/02/2020

16:01:09

1592.0

14

LSE

06/02/2020

16:01:09

1592.0

250

LSE

06/02/2020

16:01:09

1592.0

227

LSE

06/02/2020

16:02:28

1592.0

446

LSE

06/02/2020

16:02:35

1592.5

400

LSE

06/02/2020

16:02:35

1592.5

250

LSE

06/02/2020

16:02:35

1592.5

250

LSE

06/02/2020

16:02:35

1592.5

250

LSE

06/02/2020

16:02:35

1592.5

569

LSE

06/02/2020

16:02:35

1592.5

400

LSE

06/02/2020

16:02:35

1592.5

250

LSE

06/02/2020

16:02:35

1592.5

250

LSE

06/02/2020

16:02:35

1592.5

569

LSE

06/02/2020

16:02:35

1592.5

250

LSE

06/02/2020

16:03:32

1592.0

431

LSE

06/02/2020

16:03:32

1592.0

400

LSE

06/02/2020

16:03:32

1592.0

250

LSE

06/02/2020

16:03:32

1592.0

250

LSE

06/02/2020

16:03:32

1592.0

239

LSE

06/02/2020

16:03:32

1592.0

141

LSE

06/02/2020

16:03:42

1591.5

171

LSE

06/02/2020

16:03:42

1591.5

359

LSE

06/02/2020

16:03:42

1591.0

648

LSE

06/02/2020

16:03:42

1591.0

454

LSE

06/02/2020

16:03:56

1591.0

837

LSE

06/02/2020

16:03:56

1591.0

49

LSE

06/02/2020

16:03:56

1591.0

2,173

LSE

06/02/2020

16:03:58

1590.5

400

LSE

06/02/2020

16:03:58

1590.5

13

LSE

06/02/2020

16:04:00

1590.0

308

LSE

06/02/2020

16:04:54

1590.5

400

LSE

06/02/2020

16:04:54

1590.5

584

LSE

06/02/2020

16:04:54

1590.5

250

LSE

06/02/2020

16:04:54

1590.5

250

LSE

06/02/2020

16:04:54

1590.5

400

LSE

06/02/2020

16:04:54

1590.5

584

LSE

06/02/2020

16:04:54

1590.5

150

LSE

06/02/2020

16:04:54

1590.5

188

LSE

06/02/2020

16:05:39

1590.5

501

LSE

06/02/2020

16:06:17

1591.0

279

LSE

06/02/2020

16:06:17

1591.0

5,121

LSE

06/02/2020

16:06:17

1591.0

400

LSE

06/02/2020

16:06:17

1591.0

711

LSE

06/02/2020

16:06:17

1591.0

431

LSE

06/02/2020

16:06:17

1591.0

409

LSE

06/02/2020

16:06:17

1591.0

34

LSE

06/02/2020

16:06:17

1591.0

199

LSE

06/02/2020

16:06:35

1591.0

250

LSE

06/02/2020

16:06:35

1591.0

49

LSE

06/02/2020

16:06:38

1591.5

15

LSE

06/02/2020

16:06:38

1591.5

331

LSE

06/02/2020

16:07:24

1591.5

400

LSE

06/02/2020

16:08:08

1591.5

100

LSE

06/02/2020

16:08:08

1591.5

500

LSE

06/02/2020

16:08:08

1591.5

250

LSE

06/02/2020

16:08:08

1591.5

250

LSE

06/02/2020

16:08:08

1591.5

400

LSE

06/02/2020

16:08:08

1591.5

2

LSE

06/02/2020

16:08:08

1591.5

250

LSE

06/02/2020

16:08:08

1591.5

120

LSE

06/02/2020

16:08:08

1591.5

400

LSE

06/02/2020

16:08:08

1591.5

240

LSE

06/02/2020

16:08:08

1591.5

170

LSE

06/02/2020

16:08:23

1591.0

316

LSE

06/02/2020

16:08:43

1591.0

133

LSE

06/02/2020

16:09:23

1591.0

133

LSE

06/02/2020

16:09:23

1591.5

130

LSE

06/02/2020

16:09:23

1591.5

250

LSE

06/02/2020

16:09:23

1591.5

250

LSE

06/02/2020

16:09:23

1591.5

124

LSE

06/02/2020

16:09:23

1591.5

200

LSE

06/02/2020

16:10:41

1592.0

400

LSE

06/02/2020

16:11:58

1592.5

400

LSE

06/02/2020

16:11:58

1592.5

15

LSE

06/02/2020

16:11:58

1592.5

400

LSE

06/02/2020

16:11:58

1592.5

330

LSE

06/02/2020

16:14:25

1593.5

250

LSE

06/02/2020

16:14:25

1593.5

72

LSE

06/02/2020

16:14:25

1593.5

400

LSE

06/02/2020

16:14:25

1593.5

250

LSE

06/02/2020

16:14:25

1593.5

240

LSE

06/02/2020

16:14:25

1593.5

292

LSE

06/02/2020

16:14:32

1593.5

161

LSE

06/02/2020

16:15:46

1593.5

171

LSE

06/02/2020

16:15:46

1593.5

400

LSE

06/02/2020

16:15:46

1593.5

674

LSE

06/02/2020

16:17:00

1593.0

380

LSE

06/02/2020

16:17:00

1593.0

26

LSE

06/02/2020

16:17:00

1593.0

774

LSE

06/02/2020

16:17:00

1593.0

143

LSE

06/02/2020

16:17:00

1593.0

241

LSE

06/02/2020

16:17:17

1592.5

196

LSE

06/02/2020

16:17:25

1592.0

250

LSE

06/02/2020

16:17:25

1592.0

250

LSE

06/02/2020

16:17:26

1592.0

400

LSE

06/02/2020

16:17:26

1592.0

250

LSE

06/02/2020

16:17:26

1592.0

155

LSE

06/02/2020

16:17:28

1592.0

166

LSE

06/02/2020

16:18:47

1591.5

83

LSE

06/02/2020

16:19:16

1591.5

243

LSE

06/02/2020

16:19:32

1591.5

287

LSE

06/02/2020

16:20:27

1591.5

250

LSE

06/02/2020

16:20:27

1591.5

250

LSE

06/02/2020

16:20:27

1591.5

250

LSE

06/02/2020

16:20:27

1591.5

845

LSE

06/02/2020

16:20:56

1591.0

370

LSE

06/02/2020

16:21:01

1591.5

12

LSE

06/02/2020

16:21:01

1591.5

206

LSE

06/02/2020

16:21:01

1591.5

128

LSE

06/02/2020

16:21:01

1591.5

45

LSE

06/02/2020

16:21:01

1591.5

400

LSE

06/02/2020

16:21:01

1591.5

155

LSE

06/02/2020

16:21:01

1591.5

230

LSE

06/02/2020

16:21:20

1591.5

237

LSE

06/02/2020

16:22:02

1591.5

105

LSE

06/02/2020

16:22:02

1591.5

113

LSE

06/02/2020

16:22:02

1591.5

55

LSE

06/02/2020

16:22:31

1591.0

62

LSE

06/02/2020

16:22:32

1591.0

141

LSE

06/02/2020

16:22:32

1591.0

105

LSE

06/02/2020

16:22:32

1591.0

248

LSE

06/02/2020

16:22:32

1591.0

225

LSE

06/02/2020

16:22:36

1591.0

604

LSE

06/02/2020

16:22:36

1591.0

278

LSE

06/02/2020

16:22:37

1591.0

168

LSE

06/02/2020

16:23:32

1592.0

662

LSE

06/02/2020

16:23:33

1592.0

100

LSE

06/02/2020

16:23:46

1592.5

794

LSE

06/02/2020

16:23:46

1592.5

64

LSE

06/02/2020

16:23:46

1592.5

400

LSE

06/02/2020

16:23:46

1592.5

42

LSE

06/02/2020

16:24:21

1592.0

365

LSE

06/02/2020

16:24:27

1592.0

160

LSE

06/02/2020

16:24:55

1591.5

191

LSE

06/02/2020

16:24:55

1591.5

250

LSE

06/02/2020

16:24:55

1591.5

72

LSE

06/02/2020

16:24:55

1591.5

167

LSE

06/02/2020

16:25:18

1592.0

245

LSE

06/02/2020

16:25:18

1592.0

250

LSE

06/02/2020

16:25:18

1592.0

825

LSE

06/02/2020

16:25:18

1592.0

267

LSE

06/02/2020

16:25:18

1592.0

10

LSE

06/02/2020

16:25:18

1592.0

150

LSE

06/02/2020

16:25:18

1592.0

43

LSE

06/02/2020

16:25:18

1591.5

250

LSE

06/02/2020

16:25:18

1591.5

250

LSE

06/02/2020

16:25:18

1591.5

250

LSE

06/02/2020

16:25:18

1591.5

237

LSE

06/02/2020

16:25:18

1591.5

337

LSE

06/02/2020

16:26:58

1591.0

16

LSE

06/02/2020

16:26:58

1591.0

400

LSE

06/02/2020

16:26:58

1591.0

88

LSE

06/02/2020

16:26:58

1591.0

126

LSE

06/02/2020

16:27:33

1590.5

2

LSE

06/02/2020

16:27:33

1590.5

239

LSE

06/02/2020

16:28:45

1590.5

391

LSE

06/02/2020

16:28:46

1590.5

400

LSE

06/02/2020

16:29:04

1589.5

50

LSE

06/02/2020

16:29:09

1589.5

109

LSE

06/02/2020

16:29:55

1591.5

201

LSE

06/02/2020

16:29:55

1591.5

149

LSE

06/02/2020

16:29:55

1591.5

155

LSE

06/02/2020

16:35:27

1592.5

4,352

LSE

06/02/2020

16:35:27

1592.5

157

LSE

06/02/2020

16:35:27

1592.5

215

LSE

06/02/2020

16:35:27

1592.5

7,334

LSE

06/02/2020

16:35:27

1592.5

4,951

LSE

06/02/2020

16:35:27

1592.5

2,160

LSE

06/02/2020

16:35:27

1592.5

4,667

LSE

06/02/2020

16:35:27

1592.5

29,917

LSE

06/02/2020

16:35:27

1592.5

6,835

LSE

06/02/2020

16:35:27

1592.5

5,689

LSE

06/02/2020

16:35:27

1592.5

2,493

LSE

06/02/2020

16:35:27

1592.5

7,500

LSE

06/02/2020

16:35:27

1592.5

675

LSE

06/02/2020

16:35:27

1592.5

2,169

LSE

06/02/2020

16:35:27

1592.5

6,658

LSE

06/02/2020

16:35:27

1592.5

8,300

LSE

06/02/2020

16:35:27

1592.5

14,768

LSE

06/02/2020

16:35:27

1592.5

8,800

LSE

06/02/2020

16:35:27

1592.5

924

LSE

06/02/2020

16:35:27

1592.5

1,256

LSE

06/02/2020

16:35:27

1592.5

2,650

LSE

06/02/2020

16:35:27

1592.5

8,175

LSE

06/02/2020

16:35:27

1592.5

477

LSE

06/02/2020

16:35:27

1592.5

871

LSE

06/02/2020

16:35:27

1592.5

3,022

LSE

06/02/2020

16:35:27

1592.5

4,035

LSE

06/02/2020

16:35:27

1592.5

28,729

LSE

06/02/2020

16:35:27

1592.5

505

LSE

06/02/2020

16:35:27

1592.5

2,649

LSE

06/02/2020

16:35:27

1592.5

4,248

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
 
 
POSKKABBOBKDOBK

Companies

SSE (SSE)
UK 100

Latest directors dealings