Source - RNS
RNS Number : 4726H
SSE PLC
08 June 2017
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 7 June 2017 it purchased for cancellation a total of 462,538 Ordinary Shares of nominal value £0.50 each in the capital of the Company. 

Average Price Per Share

1,481.26 pence

Highest Price Per Share

1,490.00 pence

Lowest Price Per Share

1,475.00 pence

 

These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016.  In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:

Date

Time

Price (pence)

Quantity bought

Exchange venue

07/06/2017

08:06:52

1,481.0000

404

LSE

07/06/2017

08:11:04

1,484.0000

1,604

LSE

07/06/2017

08:11:04

1,484.0000

2,500

LSE

07/06/2017

08:11:04

1,484.0000

93

LSE

07/06/2017

08:11:04

1,484.0000

412

LSE

07/06/2017

08:11:24

1,481.0000

385

LSE

07/06/2017

08:11:24

1,481.0000

151

LSE

07/06/2017

08:11:24

1,481.0000

398

LSE

07/06/2017

08:13:44

1,482.0000

73

LSE

07/06/2017

08:15:35

1,482.0000

949

LSE

07/06/2017

08:15:35

1,482.0000

456

LSE

07/06/2017

08:20:12

1,485.0000

124

LSE

07/06/2017

08:20:12

1,485.0000

979

LSE

07/06/2017

08:20:12

1,485.0000

1,600

LSE

07/06/2017

08:20:12

1,485.0000

1,095

LSE

07/06/2017

08:20:12

1,485.0000

439

LSE

07/06/2017

08:20:38

1,485.0000

286

LSE

07/06/2017

08:20:38

1,485.0000

555

LSE

07/06/2017

08:22:44

1,484.0000

809

LSE

07/06/2017

08:22:44

1,484.0000

361

LSE

07/06/2017

08:23:24

1,482.0000

595

LSE

07/06/2017

08:23:24

1,482.0000

442

LSE

07/06/2017

08:24:21

1,481.0000

554

LSE

07/06/2017

08:24:21

1,481.0000

413

LSE

07/06/2017

08:24:21

1,481.0000

480

LSE

07/06/2017

08:24:21

1,481.0000

374

LSE

07/06/2017

08:24:21

1,481.0000

839

LSE

07/06/2017

08:25:19

1,481.0000

951

LSE

07/06/2017

08:25:19

1,481.0000

402

LSE

07/06/2017

08:25:19

1,481.0000

995

LSE

07/06/2017

08:25:24

1,480.0000

363

LSE

07/06/2017

08:25:24

1,480.0000

152

LSE

07/06/2017

08:25:24

1,480.0000

185

LSE

07/06/2017

08:25:24

1,480.0000

181

LSE

07/06/2017

08:25:24

1,480.0000

356

LSE

07/06/2017

08:25:24

1,480.0000

339

LSE

07/06/2017

08:25:24

1,480.0000

47

LSE

07/06/2017

08:25:53

1,479.0000

460

LSE

07/06/2017

08:26:43

1,478.0000

296

LSE

07/06/2017

08:26:43

1,478.0000

220

LSE

07/06/2017

08:27:33

1,477.0000

558

LSE

07/06/2017

08:27:33

1,477.0000

351

LSE

07/06/2017

08:28:30

1,476.0000

237

LSE

07/06/2017

08:28:30

1,476.0000

163

LSE

07/06/2017

08:28:30

1,476.0000

542

LSE

07/06/2017

08:28:31

1,475.0000

344

LSE

07/06/2017

08:28:31

1,475.0000

481

LSE

07/06/2017

08:28:31

1,475.0000

361

LSE

07/06/2017

08:28:31

1,475.0000

173

LSE

07/06/2017

08:28:31

1,475.0000

178

LSE

07/06/2017

08:29:23

1,475.0000

305

LSE

07/06/2017

08:35:34

1,487.0000

200

LSE

07/06/2017

08:35:34

1,487.0000

229

LSE

07/06/2017

08:35:34

1,487.0000

683

LSE

07/06/2017

08:35:34

1,487.0000

254

LSE

07/06/2017

08:35:34

1,487.0000

229

LSE

07/06/2017

08:35:34

1,487.0000

683

LSE

07/06/2017

08:35:34

1,487.0000

817

LSE

07/06/2017

08:35:34

1,487.0000

254

LSE

07/06/2017

08:35:34

1,487.0000

683

LSE

07/06/2017

08:35:34

1,487.0000

254

LSE

07/06/2017

08:35:34

1,487.0000

817

LSE

07/06/2017

08:35:34

1,487.0000

175

LSE

07/06/2017

08:35:34

1,487.0000

254

LSE

07/06/2017

08:35:34

1,487.0000

683

LSE

07/06/2017

08:35:34

1,487.0000

683

LSE

07/06/2017

08:35:34

1,487.0000

574

LSE

07/06/2017

08:35:34

1,487.0000

683

LSE

07/06/2017

08:38:05

1,490.0000

218

LSE

07/06/2017

08:38:05

1,490.0000

113

LSE

07/06/2017

08:38:05

1,490.0000

492

LSE

07/06/2017

08:38:05

1,490.0000

77

LSE

07/06/2017

08:38:05

1,490.0000

226

LSE

07/06/2017

08:38:05

1,490.0000

300

LSE

07/06/2017

08:38:05

1,490.0000

266

LSE

07/06/2017

08:38:05

1,490.0000

341

LSE

07/06/2017

08:38:05

1,490.0000

218

LSE

07/06/2017

08:38:05

1,490.0000

500

LSE

07/06/2017

08:38:05

1,490.0000

108

LSE

07/06/2017

08:38:05

1,490.0000

392

LSE

07/06/2017

08:38:05

1,490.0000

226

LSE

07/06/2017

08:38:05

1,490.0000

229

LSE

07/06/2017

09:11:44

1,490.0000

715

LSE

07/06/2017

09:11:44

1,490.0000

470

LSE

07/06/2017

09:11:44

1,490.0000

378

LSE

07/06/2017

09:11:44

1,490.0000

359

LSE

07/06/2017

09:11:45

1,490.0000

192

LSE

07/06/2017

09:11:45

1,490.0000

699

LSE

07/06/2017

09:13:08

1,490.0000

191

LSE

07/06/2017

09:13:08

1,490.0000

641

LSE

07/06/2017

09:13:08

1,489.0000

390

LSE

07/06/2017

09:13:08

1,489.0000

636

LSE

07/06/2017

09:13:08

1,489.0000

669

LSE

07/06/2017

09:19:34

1,490.0000

731

LSE

07/06/2017

09:19:34

1,490.0000

731

LSE

07/06/2017

09:19:34

1,490.0000

83

LSE

07/06/2017

09:21:03

1,489.0000

568

LSE

07/06/2017

09:21:03

1,489.0000

1,094

LSE

07/06/2017

09:21:03

1,489.0000

388

LSE

07/06/2017

09:22:48

1,489.0000

1,115

LSE

07/06/2017

09:22:48

1,489.0000

96

LSE

07/06/2017

09:25:48

1,489.0000

588

LSE

07/06/2017

09:25:51

1,488.0000

106

LSE

07/06/2017

09:25:51

1,488.0000

773

LSE

07/06/2017

09:25:51

1,488.0000

562

LSE

07/06/2017

09:25:51

1,488.0000

617

LSE

07/06/2017

09:26:51

1,487.0000

642

LSE

07/06/2017

09:27:03

1,487.0000

349

LSE

07/06/2017

09:27:27

1,486.0000

710

LSE

07/06/2017

09:33:29

1,485.0000

759

LSE

07/06/2017

09:33:29

1,485.0000

358

LSE

07/06/2017

09:33:29

1,485.0000

609

LSE

07/06/2017

09:33:29

1,485.0000

517

LSE

07/06/2017

09:33:29

1,485.0000

371

LSE

07/06/2017

09:33:29

1,485.0000

434

LSE

07/06/2017

09:38:00

1,486.0000

635

LSE

07/06/2017

09:38:11

1,486.0000

1,027

LSE

07/06/2017

09:38:11

1,486.0000

635

LSE

07/06/2017

09:38:11

1,486.0000

43

LSE

07/06/2017

09:38:24

1,485.0000

582

LSE

07/06/2017

09:38:24

1,485.0000

93

LSE

07/06/2017

09:38:24

1,485.0000

353

LSE

07/06/2017

09:38:24

1,485.0000

1,254

LSE

07/06/2017

09:38:24

1,485.0000

493

LSE

07/06/2017

09:38:38

1,484.0000

401

LSE

07/06/2017

09:38:38

1,484.0000

626

LSE

07/06/2017

09:38:38

1,484.0000

33

LSE

07/06/2017

09:38:38

1,484.0000

500

LSE

07/06/2017

09:38:38

1,484.0000

93

LSE

07/06/2017

09:38:38

1,484.0000

53

LSE

07/06/2017

09:40:58

1,484.0000

484

LSE

07/06/2017

09:40:58

1,484.0000

46

LSE

07/06/2017

09:40:58

1,484.0000

817

LSE

07/06/2017

09:42:11

1,483.0000

562

LSE

07/06/2017

09:42:11

1,483.0000

601

LSE

07/06/2017

09:42:11

1,483.0000

601

LSE

07/06/2017

09:42:11

1,483.0000

26

LSE

07/06/2017

09:43:36

1,482.0000

509

LSE

07/06/2017

09:43:36

1,482.0000

461

LSE

07/06/2017

09:43:36

1,482.0000

200

LSE

07/06/2017

09:43:36

1,482.0000

153

LSE

07/06/2017

09:48:20

1,487.0000

629

LSE

07/06/2017

09:48:20

1,487.0000

166

LSE

07/06/2017

09:48:20

1,487.0000

629

LSE

07/06/2017

09:48:20

1,487.0000

293

LSE

07/06/2017

09:48:20

1,487.0000

629

LSE

07/06/2017

09:48:20

1,487.0000

668

LSE

07/06/2017

09:48:20

1,487.0000

500

LSE

07/06/2017

09:48:20

1,487.0000

129

LSE

07/06/2017

09:48:20

1,487.0000

138

LSE

07/06/2017

09:48:20

1,487.0000

231

LSE

07/06/2017

09:48:20

1,487.0000

243

LSE

07/06/2017

09:50:09

1,487.0000

728

LSE

07/06/2017

09:50:09

1,487.0000

1

LSE

07/06/2017

09:50:09

1,487.0000

124

LSE

07/06/2017

09:50:09

1,487.0000

51

LSE

07/06/2017

09:50:09

1,487.0000

677

LSE

07/06/2017

09:50:09

1,487.0000

728

LSE

07/06/2017

09:50:09

1,487.0000

822

LSE

07/06/2017

09:50:09

1,487.0000

331

LSE

07/06/2017

09:51:18

1,486.0000

629

LSE

07/06/2017

09:51:18

1,486.0000

665

LSE

07/06/2017

09:51:18

1,486.0000

629

LSE

07/06/2017

09:51:18

1,486.0000

424

LSE

07/06/2017

09:51:18

1,486.0000

160

LSE

07/06/2017

09:51:57

1,485.0000

56

LSE

07/06/2017

09:51:57

1,485.0000

400

LSE

07/06/2017

09:51:57

1,485.0000

762

LSE

07/06/2017

09:51:57

1,485.0000

717

LSE

07/06/2017

09:51:57

1,485.0000

636

LSE

07/06/2017

09:51:57

1,485.0000

44

LSE

07/06/2017

09:52:02

1,484.0000

157

LSE

07/06/2017

09:53:16

1,484.0000

1,106

LSE

07/06/2017

09:53:16

1,484.0000

401

LSE

07/06/2017

09:53:16

1,484.0000

45

LSE

07/06/2017

09:53:18

1,484.0000

397

LSE

07/06/2017

09:54:57

1,484.0000

364

LSE

07/06/2017

09:54:57

1,484.0000

930

LSE

07/06/2017

09:54:57

1,484.0000

690

LSE

07/06/2017

09:54:57

1,484.0000

1,000

LSE

07/06/2017

09:56:08

1,483.0000

83

LSE

07/06/2017

09:56:08

1,483.0000

692

LSE

07/06/2017

09:56:08

1,483.0000

441

LSE

07/06/2017

09:56:08

1,483.0000

75

LSE

07/06/2017

09:56:08

1,483.0000

17

LSE

07/06/2017

09:56:08

1,483.0000

280

LSE

07/06/2017

09:56:08

1,483.0000

400

LSE

07/06/2017

09:56:08

1,483.0000

12

LSE

07/06/2017

09:57:54

1,482.0000

391

LSE

07/06/2017

09:57:54

1,482.0000

624

LSE

07/06/2017

09:57:54

1,482.0000

588

LSE

07/06/2017

09:57:54

1,482.0000

477

LSE

07/06/2017

09:57:54

1,482.0000

301

LSE

07/06/2017

09:59:33

1,481.0000

355

LSE

07/06/2017

09:59:33

1,481.0000

632

LSE

07/06/2017

09:59:33

1,481.0000

502

LSE

07/06/2017

09:59:46

1,480.0000

967

LSE

07/06/2017

09:59:46

1,480.0000

368

LSE

07/06/2017

09:59:52

1,479.0000

469

LSE

07/06/2017

09:59:52

1,479.0000

390

LSE

07/06/2017

10:08:29

1,481.0000

853

LSE

07/06/2017

10:08:29

1,481.0000

600

LSE

07/06/2017

10:08:29

1,481.0000

600

LSE

07/06/2017

10:08:29

1,481.0000

137

LSE

07/06/2017

10:08:29

1,481.0000

1,254

LSE

07/06/2017

10:08:37

1,480.0000

392

LSE

07/06/2017

10:08:37

1,480.0000

147

LSE

07/06/2017

10:08:37

1,480.0000

591

LSE

07/06/2017

10:08:37

1,480.0000

738

LSE

07/06/2017

10:08:37

1,480.0000

612

LSE

07/06/2017

10:08:37

1,480.0000

109

LSE

07/06/2017

10:10:45

1,481.0000

369

LSE

07/06/2017

10:10:45

1,481.0000

412

LSE

07/06/2017

10:11:27

1,480.0000

658

LSE

07/06/2017

10:11:27

1,480.0000

129

LSE

07/06/2017

10:11:27

1,480.0000

658

LSE

07/06/2017

10:11:27

1,480.0000

576

LSE

07/06/2017

10:11:27

1,480.0000

513

LSE

07/06/2017

10:11:27

1,480.0000

350

LSE

07/06/2017

10:11:29

1,479.0000

714

LSE

07/06/2017

10:12:22

1,479.0000

697

LSE

07/06/2017

10:12:22

1,479.0000

629

LSE

07/06/2017

10:12:22

1,479.0000

10

LSE

07/06/2017

10:12:52

1,479.0000

433

LSE

07/06/2017

10:18:53

1,479.0000

25

LSE

07/06/2017

10:18:53

1,479.0000

356

LSE

07/06/2017

10:20:10

1,478.0000

364

LSE

07/06/2017

10:20:10

1,478.0000

1,356

LSE

07/06/2017

10:22:06

1,478.0000

505

LSE

07/06/2017

10:22:06

1,478.0000

683

LSE

07/06/2017

10:35:38

1,481.0000

1,399

LSE

07/06/2017

10:35:38

1,481.0000

705

LSE

07/06/2017

10:35:38

1,481.0000

4,659

LSE

07/06/2017

10:35:38

1,481.0000

705

LSE

07/06/2017

10:35:38

1,481.0000

379

LSE

07/06/2017

10:35:40

1,480.0000

150

LSE

07/06/2017

10:35:41

1,480.0000

1,052

LSE

07/06/2017

10:35:41

1,480.0000

419

LSE

07/06/2017

10:35:41

1,480.0000

393

LSE

07/06/2017

10:42:47

1,481.0000

1,078

LSE

07/06/2017

10:42:47

1,481.0000

312

LSE

07/06/2017

10:42:49

1,481.0000

517

LSE

07/06/2017

10:42:49

1,481.0000

725

LSE

07/06/2017

10:42:49

1,481.0000

480

LSE

07/06/2017

10:44:18

1,481.0000

689

LSE

07/06/2017

10:44:18

1,481.0000

1,806

LSE

07/06/2017

10:44:18

1,481.0000

577

LSE

07/06/2017

10:44:21

1,480.0000

52

LSE

07/06/2017

10:44:21

1,480.0000

211

LSE

07/06/2017

10:44:22

1,480.0000

214

LSE

07/06/2017

10:44:22

1,480.0000

559

LSE

07/06/2017

10:49:39

1,481.0000

664

LSE

07/06/2017

10:52:35

1,481.0000

11

LSE

07/06/2017

10:52:35

1,481.0000

501

LSE

07/06/2017

10:52:35

1,481.0000

513

LSE

07/06/2017

10:53:17

1,481.0000

232

LSE

07/06/2017

10:53:19

1,481.0000

821

LSE

07/06/2017

10:53:19

1,481.0000

503

LSE

07/06/2017

10:53:19

1,481.0000

503

LSE

07/06/2017

10:53:33

1,481.0000

432

LSE

07/06/2017

10:54:54

1,481.0000

31

LSE

07/06/2017

10:54:54

1,481.0000

143

LSE

07/06/2017

10:54:54

1,481.0000

576

LSE

07/06/2017

10:54:54

1,481.0000

842

LSE

07/06/2017

10:54:54

1,481.0000

536

LSE

07/06/2017

10:54:54

1,481.0000

498

LSE

07/06/2017

10:54:54

1,481.0000

888

LSE

07/06/2017

10:54:54

1,481.0000

858

LSE

07/06/2017

10:54:54

1,481.0000

760

LSE

07/06/2017

10:54:54

1,481.0000

524

LSE

07/06/2017

10:54:54

1,481.0000

669

LSE

07/06/2017

10:54:54

1,481.0000

137

LSE

07/06/2017

10:54:54

1,481.0000

110

LSE

07/06/2017

10:54:54

1,481.0000

650

LSE

07/06/2017

10:54:54

1,481.0000

275

LSE

07/06/2017

10:55:14

1,480.0000

84

LSE

07/06/2017

10:55:14

1,480.0000

467

LSE

07/06/2017

10:55:14

1,480.0000

580

LSE

07/06/2017

10:55:14

1,480.0000

57

LSE

07/06/2017

10:55:14

1,480.0000

141

LSE

07/06/2017

10:55:14

1,480.0000

405

LSE

07/06/2017

10:55:14

1,480.0000

437

LSE

07/06/2017

10:55:14

1,480.0000

626

LSE

07/06/2017

10:55:14

1,480.0000

599

LSE

07/06/2017

10:55:14

1,480.0000

260

LSE

07/06/2017

10:55:14

1,480.0000

720

LSE

07/06/2017

10:55:14

1,480.0000

778

LSE

07/06/2017

10:55:14

1,480.0000

413

LSE

07/06/2017

10:55:14

1,480.0000

171

LSE

07/06/2017

10:55:20

1,479.0000

718

LSE

07/06/2017

10:55:20

1,479.0000

255

LSE

07/06/2017

10:55:20

1,479.0000

667

LSE

07/06/2017

10:55:20

1,479.0000

153

LSE

07/06/2017

10:55:20

1,479.0000

207

LSE

07/06/2017

10:55:20

1,479.0000

426

LSE

07/06/2017

10:56:44

1,479.0000

129

LSE

07/06/2017

10:56:44

1,479.0000

253

LSE

07/06/2017

10:56:44

1,479.0000

908

LSE

07/06/2017

10:56:44

1,479.0000

84

LSE

07/06/2017

10:57:41

1,478.0000

505

LSE

07/06/2017

10:57:41

1,478.0000

488

LSE

07/06/2017

10:57:41

1,478.0000

172

LSE

07/06/2017

10:57:41

1,478.0000

401

LSE

07/06/2017

10:57:41

1,478.0000

496

LSE

07/06/2017

10:57:41

1,478.0000

373

LSE

07/06/2017

10:57:41

1,478.0000

326

LSE

07/06/2017

10:59:31

1,479.0000

50

LSE

07/06/2017

10:59:31

1,479.0000

250

LSE

07/06/2017

11:03:14

1,478.0000

129

LSE

07/06/2017

11:03:14

1,478.0000

535

LSE

07/06/2017

11:03:14

1,478.0000

372

LSE

07/06/2017

11:03:14

1,478.0000

480

LSE

07/06/2017

11:03:14

1,478.0000

687

LSE

07/06/2017

11:03:14

1,478.0000

626

LSE

07/06/2017

11:03:14

1,478.0000

465

LSE

07/06/2017

11:03:14

1,478.0000

687

LSE

07/06/2017

11:03:14

1,478.0000

588

LSE

07/06/2017

11:03:14

1,478.0000

99

LSE

07/06/2017

11:03:14

1,478.0000

422

LSE

07/06/2017

11:07:19

1,477.0000

592

LSE

07/06/2017

11:07:19

1,477.0000

595

LSE

07/06/2017

11:07:19

1,477.0000

690

LSE

07/06/2017

11:08:29

1,477.0000

231

LSE

07/06/2017

11:08:29

1,477.0000

562

LSE

07/06/2017

11:08:29

1,477.0000

337

LSE

07/06/2017

11:09:19

1,477.0000

366

LSE

07/06/2017

11:09:19

1,477.0000

261

LSE

07/06/2017

11:09:19

1,477.0000

99

LSE

07/06/2017

11:09:19

1,477.0000

431

LSE

07/06/2017

11:09:19

1,477.0000

375

LSE

07/06/2017

11:09:25

1,477.0000

361

LSE

07/06/2017

11:09:25

1,477.0000

138

LSE

07/06/2017

11:09:25

1,477.0000

406

LSE

07/06/2017

11:09:25

1,477.0000

973

LSE

07/06/2017

11:16:08

1,481.0000

225

LSE

07/06/2017

11:16:08

1,481.0000

402

LSE

07/06/2017

11:16:08

1,481.0000

407

LSE

07/06/2017

11:16:08

1,481.0000

627

LSE

07/06/2017

11:16:08

1,481.0000

3

LSE

07/06/2017

11:16:08

1,481.0000

140

LSE

07/06/2017

11:16:08

1,480.0000

741

LSE

07/06/2017

11:16:08

1,480.0000

733

LSE

07/06/2017

11:16:08

1,480.0000

1,261

LSE

07/06/2017

11:16:08

1,480.0000

21

LSE

07/06/2017

11:16:08

1,480.0000

720

LSE

07/06/2017

11:16:08

1,480.0000

271

LSE

07/06/2017

11:16:08

1,480.0000

462

LSE

07/06/2017

11:16:08

1,480.0000

199

LSE

07/06/2017

11:16:08

1,480.0000

733

LSE

07/06/2017

11:16:08

1,480.0000

733

LSE

07/06/2017

11:16:08

1,480.0000

733

LSE

07/06/2017

11:18:23

1,481.0000

628

LSE

07/06/2017

11:18:23

1,481.0000

705

LSE

07/06/2017

11:18:23

1,481.0000

525

LSE

07/06/2017

11:18:23

1,481.0000

101

LSE

07/06/2017

11:18:23

1,481.0000

112

LSE

07/06/2017

11:18:23

1,481.0000

1,158

LSE

07/06/2017

11:18:23

1,481.0000

560

LSE

07/06/2017

11:18:23

1,481.0000

1,281

LSE

07/06/2017

11:18:23

1,481.0000

628

LSE

07/06/2017

11:18:23

1,481.0000

626

LSE

07/06/2017

11:18:23

1,481.0000

1,011

LSE

07/06/2017

11:18:23

1,481.0000

63

LSE

07/06/2017

11:18:23

1,481.0000

628

LSE

07/06/2017

11:23:04

1,484.0000

11

LSE

07/06/2017

11:23:04

1,484.0000

1,500

LSE

07/06/2017

11:23:04

1,484.0000

204

LSE

07/06/2017

11:24:01

1,483.0000

3,871

LSE

07/06/2017

11:24:01

1,483.0000

1,061

LSE

07/06/2017

11:24:01

1,483.0000

902

LSE

07/06/2017

11:24:01

1,483.0000

686

LSE

07/06/2017

11:24:01

1,483.0000

725

LSE

07/06/2017

11:24:01

1,483.0000

643

LSE

07/06/2017

11:24:01

1,483.0000

1,154

LSE

07/06/2017

11:24:01

1,483.0000

745

LSE

07/06/2017

11:24:01

1,483.0000

605

LSE

07/06/2017

11:24:49

1,482.0000

439

LSE

07/06/2017

11:27:09

1,482.0000

296

LSE

07/06/2017

11:27:09

1,482.0000

913

LSE

07/06/2017

11:27:09

1,482.0000

522

LSE

07/06/2017

11:27:09

1,482.0000

25

LSE

07/06/2017

11:29:01

1,482.0000

397

LSE

07/06/2017

11:29:01

1,482.0000

539

LSE

07/06/2017

11:29:01

1,482.0000

196

LSE

07/06/2017

11:29:01

1,482.0000

735

LSE

07/06/2017

11:29:01

1,482.0000

745

LSE

07/06/2017

11:29:01

1,482.0000

500

LSE

07/06/2017

11:29:01

1,482.0000

235

LSE

07/06/2017

11:29:01

1,482.0000

328

LSE

07/06/2017

11:29:01

1,482.0000

97

LSE

07/06/2017

11:29:01

1,482.0000

638

LSE

07/06/2017

11:29:01

1,482.0000

261

LSE

07/06/2017

11:30:12

1,481.0000

2,227

LSE

07/06/2017

11:30:12

1,481.0000

362

LSE

07/06/2017

11:30:12

1,481.0000

308

LSE

07/06/2017

11:30:16

1,481.0000

160

LSE

07/06/2017

11:41:46

1,483.0000

624

LSE

07/06/2017

11:41:46

1,483.0000

848

LSE

07/06/2017

11:41:46

1,483.0000

1,280

LSE

07/06/2017

11:41:46

1,483.0000

581

LSE

07/06/2017

11:42:05

1,482.0000

990

LSE

07/06/2017

11:42:05

1,482.0000

184

LSE

07/06/2017

11:43:52

1,482.0000

868

LSE

07/06/2017

11:43:52

1,482.0000

409

LSE

07/06/2017

11:43:52

1,482.0000

462

LSE

07/06/2017

11:43:52

1,482.0000

261

LSE

07/06/2017

11:43:52

1,482.0000

246

LSE

07/06/2017

11:43:52

1,482.0000

437

LSE

07/06/2017

11:43:52

1,482.0000

455

LSE

07/06/2017

11:46:49

1,481.0000

840

LSE

07/06/2017

11:46:49

1,481.0000

641

LSE

07/06/2017

11:46:49

1,481.0000

225

LSE

07/06/2017

11:46:49

1,481.0000

549

LSE

07/06/2017

11:46:49

1,481.0000

244

LSE

07/06/2017

11:46:49

1,481.0000

135

LSE

07/06/2017

11:46:49

1,481.0000

49

LSE

07/06/2017

11:46:49

1,481.0000

161

LSE

07/06/2017

11:46:49

1,481.0000

361

LSE

07/06/2017

11:46:49

1,481.0000

39

LSE

07/06/2017

11:46:49

1,481.0000

420

LSE

07/06/2017

11:46:49

1,481.0000

774

LSE

07/06/2017

11:46:49

1,481.0000

400

LSE

07/06/2017

11:46:49

1,481.0000

91

LSE

07/06/2017

11:49:24

1,480.0000

596

LSE

07/06/2017

11:49:24

1,480.0000

842

LSE

07/06/2017

11:49:24

1,480.0000

405

LSE

07/06/2017

11:58:56

1,478.0000

704

LSE

07/06/2017

11:58:56

1,478.0000

415

LSE

07/06/2017

11:58:56

1,478.0000

392

LSE

07/06/2017

11:58:56

1,478.0000

435

LSE

07/06/2017

11:58:56

1,478.0000

377

LSE

07/06/2017

11:59:55

1,477.0000

412

LSE

07/06/2017

11:59:55

1,477.0000

948

LSE

07/06/2017

11:59:55

1,477.0000

506

LSE

07/06/2017

12:07:07

1,476.0000

818

LSE

07/06/2017

12:07:07

1,476.0000

673

LSE

07/06/2017

12:08:04

1,476.0000

673

LSE

07/06/2017

12:08:04

1,476.0000

673

LSE

07/06/2017

12:08:04

1,476.0000

422

LSE

07/06/2017

12:17:44

1,478.0000

376

LSE

07/06/2017

12:17:44

1,478.0000

417

LSE

07/06/2017

12:17:44

1,478.0000

459

LSE

07/06/2017

12:17:44

1,478.0000

638

LSE

07/06/2017

12:19:16

1,478.0000

673

LSE

07/06/2017

12:19:16

1,478.0000

459

LSE

07/06/2017

12:19:16

1,478.0000

532

LSE

07/06/2017

12:19:16

1,478.0000

99

LSE

07/06/2017

12:26:10

1,479.0000

364

LSE

07/06/2017

12:26:10

1,479.0000

143

LSE

07/06/2017

12:26:10

1,479.0000

587

LSE

07/06/2017

12:40:04

1,480.0000

1,061

LSE

07/06/2017

12:40:04

1,480.0000

3,087

LSE

07/06/2017

12:40:04

1,480.0000

1,504

LSE

07/06/2017

12:40:04

1,480.0000

501

LSE

07/06/2017

12:40:04

1,480.0000

844

LSE

07/06/2017

12:40:04

1,480.0000

478

LSE

07/06/2017

12:42:44

1,479.0000

1,700

LSE

07/06/2017

12:42:44

1,479.0000

200

LSE

07/06/2017

12:53:21

1,481.0000

641

LSE

07/06/2017

12:53:21

1,481.0000

676

LSE

07/06/2017

12:53:21

1,481.0000

561

LSE

07/06/2017

12:53:21

1,481.0000

641

LSE

07/06/2017

12:53:21

1,481.0000

411

LSE

07/06/2017

12:53:21

1,481.0000

265

LSE

07/06/2017

12:53:21

1,481.0000

641

LSE

07/06/2017

12:53:21

1,481.0000

14

LSE

07/06/2017

12:53:21

1,481.0000

291

LSE

07/06/2017

12:53:21

1,481.0000

240

LSE

07/06/2017

12:53:21

1,481.0000

74

LSE

07/06/2017

12:53:21

1,481.0000

85

LSE

07/06/2017

12:53:21

1,481.0000

367

LSE

07/06/2017

12:53:21

1,481.0000

274

LSE

07/06/2017

12:53:21

1,481.0000

909

LSE

07/06/2017

12:57:07

1,480.0000

104

LSE

07/06/2017

12:57:07

1,480.0000

524

LSE

07/06/2017

12:57:07

1,480.0000

941

LSE

07/06/2017

12:57:07

1,480.0000

392

LSE

07/06/2017

12:57:07

1,480.0000

475

LSE

07/06/2017

12:57:07

1,480.0000

829

LSE

07/06/2017

12:57:07

1,480.0000

104

LSE

07/06/2017

13:01:44

1,479.0000

587

LSE

07/06/2017

13:01:44

1,479.0000

113

LSE

07/06/2017

13:03:33

1,479.0000

59

LSE

07/06/2017

13:03:33

1,479.0000

632

LSE

07/06/2017

13:03:33

1,479.0000

453

LSE

07/06/2017

13:03:33

1,479.0000

420

LSE

07/06/2017

13:03:33

1,479.0000

333

LSE

07/06/2017

13:03:33

1,479.0000

775

LSE

07/06/2017

13:03:33

1,479.0000

108

LSE

07/06/2017

13:03:33

1,479.0000

274

LSE

07/06/2017

13:03:33

1,479.0000

608

LSE

07/06/2017

13:03:33

1,479.0000

495

LSE

07/06/2017

13:03:33

1,479.0000

280

LSE

07/06/2017

13:03:33

1,479.0000

150

LSE

07/06/2017

13:03:33

1,479.0000

407

LSE

07/06/2017

13:04:24

1,478.0000

757

LSE

07/06/2017

13:04:24

1,478.0000

126

LSE

07/06/2017

13:06:17

1,478.0000

561

LSE

07/06/2017

13:06:17

1,478.0000

951

LSE

07/06/2017

13:06:17

1,478.0000

362

LSE

07/06/2017

13:06:17

1,478.0000

515

LSE

07/06/2017

13:07:04

1,478.0000

687

LSE

07/06/2017

13:08:18

1,478.0000

283

LSE

07/06/2017

13:08:18

1,478.0000

687

LSE

07/06/2017

13:08:18

1,478.0000

303

LSE

07/06/2017

13:14:24

1,479.0000

430

LSE

07/06/2017

13:14:24

1,479.0000

772

LSE

07/06/2017

13:19:44

1,479.0000

229

LSE

07/06/2017

13:19:52

1,479.0000

229

LSE

07/06/2017

13:22:24

1,479.0000

314

LSE

07/06/2017

13:27:44

1,479.0000

176

LSE

07/06/2017

13:28:19

1,479.0000

233

LSE

07/06/2017

13:30:24

1,479.0000

402

LSE

07/06/2017

13:31:08

1,479.0000

235

LSE

07/06/2017

13:32:20

1,479.0000

321

LSE

07/06/2017

13:32:20

1,479.0000

320

LSE

07/06/2017

13:32:20

1,479.0000

511

LSE

07/06/2017

13:32:20

1,479.0000

375

LSE

07/06/2017

13:32:20

1,479.0000

219

LSE

07/06/2017

13:32:20

1,479.0000

173

LSE

07/06/2017

13:45:44

1,478.0000

617

LSE

07/06/2017

13:45:44

1,478.0000

394

LSE

07/06/2017

13:45:44

1,478.0000

353

LSE

07/06/2017

13:45:44

1,478.0000

338

LSE

07/06/2017

13:46:20

1,478.0000

60

LSE

07/06/2017

13:46:20

1,478.0000

45

LSE

07/06/2017

13:48:24

1,478.0000

384

LSE

07/06/2017

13:48:24

1,478.0000

705

LSE

07/06/2017

13:48:24

1,478.0000

481

LSE

07/06/2017

13:52:25

1,478.0000

353

LSE

07/06/2017

13:53:08

1,478.0000

671

LSE

07/06/2017

13:53:10

1,478.0000

121

LSE

07/06/2017

13:53:10

1,478.0000

557

LSE

07/06/2017

13:53:10

1,478.0000

389

LSE

07/06/2017

13:53:10

1,478.0000

413

LSE

07/06/2017

13:53:10

1,478.0000

421

LSE

07/06/2017

13:53:19

1,478.0000

49

LSE

07/06/2017

13:53:19

1,478.0000

21

LSE

07/06/2017

13:53:44

1,478.0000

745

LSE

07/06/2017

13:56:24

1,478.0000

617

LSE

07/06/2017

13:59:04

1,478.0000

702

LSE

07/06/2017

14:06:50

1,481.0000

219

LSE

07/06/2017

14:22:14

1,482.0000

1,191

LSE

07/06/2017

14:22:14

1,482.0000

400

LSE

07/06/2017

14:22:14

1,482.0000

400

LSE

07/06/2017

14:22:14

1,482.0000

623

LSE

07/06/2017

14:22:14

1,482.0000

300

LSE

07/06/2017

14:22:14

1,482.0000

534

LSE

07/06/2017

14:22:14

1,482.0000

185

LSE

07/06/2017

14:22:14

1,482.0000

929

LSE

07/06/2017

14:22:14

1,482.0000

161

LSE

07/06/2017

14:22:14

1,482.0000

4,792

LSE

07/06/2017

14:22:14

1,482.0000

70

LSE

07/06/2017

14:22:14

1,482.0000

350

LSE

07/06/2017

14:22:14

1,482.0000

650

LSE

07/06/2017

14:22:14

1,482.0000

300

LSE

07/06/2017

14:22:14

1,482.0000

393

LSE

07/06/2017

14:22:14

1,482.0000

559

LSE

07/06/2017

14:22:14

1,482.0000

300

LSE

07/06/2017

14:22:14

1,482.0000

33

LSE

07/06/2017

14:22:14

1,482.0000

300

LSE

07/06/2017

14:22:14

1,482.0000

723

LSE

07/06/2017

14:22:14

1,482.0000

719

LSE

07/06/2017

14:22:14

1,482.0000

787

LSE

07/06/2017

14:22:14

1,482.0000

726

LSE

07/06/2017

14:22:14

1,482.0000

723

LSE

07/06/2017

14:22:14

1,482.0000

423

LSE

07/06/2017

14:22:14

1,482.0000

108

LSE

07/06/2017

14:22:14

1,482.0000

94

LSE

07/06/2017

14:22:14

1,482.0000

719

LSE

07/06/2017

14:22:14

1,482.0000

415

LSE

07/06/2017

14:22:14

1,482.0000

37

LSE

07/06/2017

14:22:14

1,482.0000

335

LSE

07/06/2017

14:22:14

1,482.0000

719

LSE

07/06/2017

14:22:14

1,482.0000

202

LSE

07/06/2017

14:27:09

1,482.0000

740

LSE

07/06/2017

14:27:09

1,482.0000

831

LSE

07/06/2017

14:27:09

1,482.0000

3,065

LSE

07/06/2017

14:27:09

1,482.0000

29

LSE

07/06/2017

14:27:09

1,482.0000

46

LSE

07/06/2017

14:27:09

1,482.0000

14

LSE

07/06/2017

14:27:46

1,482.0000

474

LSE

07/06/2017

14:28:21

1,482.0000

475

LSE

07/06/2017

14:29:06

1,482.0000

297

LSE

07/06/2017

14:29:06

1,482.0000

178

LSE

07/06/2017

14:29:41

1,482.0000

113

LSE

07/06/2017

14:29:41

1,482.0000

362

LSE

07/06/2017

14:30:06

1,482.0000

26

LSE

07/06/2017

14:30:26

1,482.0000

20

LSE

07/06/2017

14:31:01

1,482.0000

475

LSE

07/06/2017

14:31:23

1,482.0000

995

LSE

07/06/2017

14:31:23

1,482.0000

968

LSE

07/06/2017

14:31:23

1,482.0000

879

LSE

07/06/2017

14:31:23

1,482.0000

452

LSE

07/06/2017

14:31:23

1,482.0000

460

LSE

07/06/2017

14:31:23

1,482.0000

300

LSE

07/06/2017

14:31:23

1,482.0000

152

LSE

07/06/2017

14:31:23

1,481.0000

92

LSE

07/06/2017

14:33:06

1,482.0000

600

LSE

07/06/2017

14:33:41

1,482.0000

474

LSE

07/06/2017

14:33:41

1,482.0000

410

LSE

07/06/2017

14:33:41

1,482.0000

5,892

LSE

07/06/2017

14:34:04

1,481.0000

683

LSE

07/06/2017

14:34:04

1,481.0000

231

LSE

07/06/2017

14:34:04

1,481.0000

497

LSE

07/06/2017

14:34:04

1,481.0000

767

LSE

07/06/2017

14:34:04

1,481.0000

3

LSE

07/06/2017

14:34:04

1,481.0000

19

LSE

07/06/2017

14:34:04

1,481.0000

431

LSE

07/06/2017

14:34:04

1,481.0000

664

LSE

07/06/2017

14:34:04

1,481.0000

370

LSE

07/06/2017

14:34:04

1,481.0000

1,164

LSE

07/06/2017

14:34:04

1,481.0000

1,400

LSE

07/06/2017

14:34:04

1,481.0000

605

LSE

07/06/2017

14:34:04

1,481.0000

1,849

LSE

07/06/2017

14:34:04

1,481.0000

473

LSE

07/06/2017

14:34:04

1,481.0000

380

LSE

07/06/2017

14:34:04

1,481.0000

400

LSE

07/06/2017

14:34:04

1,481.0000

439

LSE

07/06/2017

14:34:04

1,481.0000

602

LSE

07/06/2017

14:34:04

1,481.0000

273

LSE

07/06/2017

14:34:04

1,481.0000

300

LSE

07/06/2017

14:34:04

1,481.0000

334

LSE

07/06/2017

14:34:04

1,481.0000

500

LSE

07/06/2017

14:34:04

1,481.0000

52

LSE

07/06/2017

14:34:04

1,481.0000

528

LSE

07/06/2017

14:34:04

1,481.0000

155

LSE

07/06/2017

14:34:04

1,481.0000

45

LSE

07/06/2017

14:36:49

1,480.0000

653

LSE

07/06/2017

14:36:49

1,480.0000

165

LSE

07/06/2017

14:39:52

1,480.0000

735

LSE

07/06/2017

14:39:52

1,480.0000

441

LSE

07/06/2017

14:39:52

1,480.0000

368

LSE

07/06/2017

14:39:52

1,480.0000

427

LSE

07/06/2017

14:39:52

1,480.0000

735

LSE

07/06/2017

14:39:52

1,480.0000

454

LSE

07/06/2017

14:39:52

1,480.0000

251

LSE

07/06/2017

14:45:34

1,480.0000

350

LSE

07/06/2017

14:47:02

1,479.0000

220

LSE

07/06/2017

14:47:02

1,479.0000

548

LSE

07/06/2017

14:47:02

1,479.0000

153

LSE

07/06/2017

14:47:02

1,479.0000

141

LSE

07/06/2017

14:47:02

1,479.0000

592

LSE

07/06/2017

14:47:02

1,479.0000

469

LSE

07/06/2017

14:47:02

1,479.0000

31

LSE

07/06/2017

14:47:02

1,479.0000

622

LSE

07/06/2017

14:47:02

1,479.0000

386

LSE

07/06/2017

14:47:02

1,479.0000

300

LSE

07/06/2017

14:47:02

1,479.0000

322

LSE

07/06/2017

14:47:02

1,479.0000

371

LSE

07/06/2017

14:49:24

1,478.0000

447

LSE

07/06/2017

14:49:24

1,478.0000

663

LSE

07/06/2017

14:49:24

1,478.0000

314

LSE

07/06/2017

14:50:38

1,478.0000

150

LSE

07/06/2017

14:50:38

1,478.0000

395

LSE

07/06/2017

14:51:56

1,479.0000

579

LSE

07/06/2017

14:51:56

1,479.0000

518

LSE

07/06/2017

14:57:44

1,479.0000

68

LSE

07/06/2017

14:59:35

1,479.0000

834

LSE

07/06/2017

14:59:35

1,479.0000

375

LSE

07/06/2017

14:59:35

1,479.0000

678

LSE

07/06/2017

14:59:35

1,479.0000

687

LSE

07/06/2017

14:59:35

1,479.0000

500

LSE

07/06/2017

14:59:35

1,479.0000

187

LSE

07/06/2017

14:59:35

1,479.0000

313

LSE

07/06/2017

14:59:35

1,479.0000

687

LSE

07/06/2017

14:59:35

1,479.0000

526

LSE

07/06/2017

14:59:35

1,479.0000

138

LSE

07/06/2017

15:00:24

1,478.0000

533

LSE

07/06/2017

15:00:24

1,478.0000

975

LSE

07/06/2017

15:00:24

1,478.0000

391

LSE

07/06/2017

15:03:04

1,478.0000

410

LSE

07/06/2017

15:05:44

1,478.0000

886

LSE

07/06/2017

15:05:44

1,478.0000

671

LSE

07/06/2017

15:05:44

1,478.0000

53

LSE

07/06/2017

15:07:02

1,478.0000

339

LSE

07/06/2017

15:07:02

1,478.0000

261

LSE

07/06/2017

15:07:03

1,478.0000

228

LSE

07/06/2017

15:07:03

1,478.0000

434

LSE

07/06/2017

15:07:03

1,478.0000

430

LSE

07/06/2017

15:07:03

1,478.0000

107

LSE

07/06/2017

15:07:03

1,478.0000

271

LSE

07/06/2017

15:07:03

1,478.0000

187

LSE

07/06/2017

15:07:03

1,478.0000

213

LSE

07/06/2017

15:12:44

1,478.0000

376

LSE

07/06/2017

15:15:24

1,479.0000

1,253

LSE

07/06/2017

15:15:24

1,479.0000

125

LSE

07/06/2017

15:15:24

1,479.0000

1,190

LSE

07/06/2017

15:15:24

1,479.0000

346

LSE

07/06/2017

15:15:24

1,479.0000

277

LSE

07/06/2017

15:15:24

1,479.0000

2,173

LSE

07/06/2017

15:15:24

1,479.0000

292

LSE

07/06/2017

15:15:24

1,479.0000

103

LSE

07/06/2017

15:15:24

1,479.0000

623

LSE

07/06/2017

15:15:24

1,479.0000

31

LSE

07/06/2017

15:15:24

1,479.0000

11

LSE

07/06/2017

15:15:24

1,479.0000

111

LSE

07/06/2017

15:15:24

1,479.0000

1,136

LSE

07/06/2017

15:15:24

1,479.0000

500

LSE

07/06/2017

15:15:24

1,479.0000

821

LSE

07/06/2017

15:15:24

1,479.0000

623

LSE

07/06/2017

15:15:24

1,479.0000

1,697

LSE

07/06/2017

15:15:24

1,479.0000

940

LSE

07/06/2017

15:15:24

1,479.0000

103

LSE

07/06/2017

15:15:24

1,479.0000

58

LSE

07/06/2017

15:23:49

1,482.0000

134

LSE

07/06/2017

15:24:26

1,482.0000

475

LSE

07/06/2017

15:24:31

1,482.0000

162

LSE

07/06/2017

15:24:31

1,482.0000

1,014

LSE

07/06/2017

15:24:31

1,482.0000

2

LSE

07/06/2017

15:24:31

1,482.0000

398

LSE

07/06/2017

15:24:31

1,482.0000

175

LSE

07/06/2017

15:24:31

1,482.0000

537

LSE

07/06/2017

15:24:31

1,482.0000

1,081

LSE

07/06/2017

15:24:31

1,482.0000

712

LSE

07/06/2017

15:24:31

1,482.0000

712

LSE

07/06/2017

15:24:31

1,482.0000

918

LSE

07/06/2017

15:24:31

1,482.0000

422

LSE

07/06/2017

15:24:31

1,482.0000

290

LSE

07/06/2017

15:24:31

1,482.0000

910

LSE

07/06/2017

15:24:31

1,482.0000

712

LSE

07/06/2017

15:24:31

1,482.0000

339

LSE

07/06/2017

15:24:31

1,482.0000

500

LSE

07/06/2017

15:24:31

1,482.0000

212

LSE

07/06/2017

15:24:31

1,482.0000

566

LSE

07/06/2017

15:28:07

1,481.0000

616

LSE

07/06/2017

15:28:07

1,481.0000

616

LSE

07/06/2017

15:28:07

1,481.0000

726

LSE

07/06/2017

15:28:07

1,481.0000

726

LSE

07/06/2017

15:28:07

1,481.0000

3,518

LSE

07/06/2017

15:28:07

1,481.0000

930

LSE

07/06/2017

15:28:07

1,481.0000

611

LSE

07/06/2017

15:28:07

1,481.0000

616

LSE

07/06/2017

15:28:07

1,481.0000

329

LSE

07/06/2017

15:28:07

1,481.0000

1,277

LSE

07/06/2017

15:33:26

1,482.0000

694

LSE

07/06/2017

15:33:26

1,482.0000

727

LSE

07/06/2017

15:33:26

1,482.0000

570

LSE

07/06/2017

15:33:26

1,482.0000

1,289

LSE

07/06/2017

15:33:26

1,482.0000

546

LSE

07/06/2017

15:35:09

1,482.0000

1,309

LSE

07/06/2017

15:35:09

1,482.0000

30

LSE

07/06/2017

15:58:51

1,483.0000

2,995

LSE

07/06/2017

15:58:51

1,483.0000

5,251

LSE

07/06/2017

15:58:51

1,483.0000

871

LSE

07/06/2017

15:58:51

1,483.0000

259

LSE

07/06/2017

15:58:52

1,482.0000

1,588

LSE

07/06/2017

15:59:00

1,482.0000

1,703

LSE

07/06/2017

15:59:00

1,482.0000

596

LSE

07/06/2017

15:59:00

1,482.0000

400

LSE

07/06/2017

15:59:00

1,482.0000

383

LSE

07/06/2017

15:59:00

1,482.0000

662

LSE

07/06/2017

15:59:00

1,482.0000

1,030

LSE

07/06/2017

15:59:00

1,482.0000

731

LSE

07/06/2017

15:59:00

1,482.0000

25

LSE

07/06/2017

15:59:00

1,482.0000

675

LSE

07/06/2017

15:59:00

1,482.0000

731

LSE

07/06/2017

15:59:00

1,482.0000

500

LSE

07/06/2017

15:59:00

1,482.0000

731

LSE

07/06/2017

15:59:00

1,482.0000

22

LSE

07/06/2017

15:59:00

1,482.0000

500

LSE

07/06/2017

15:59:00

1,482.0000

269

LSE

07/06/2017

15:59:00

1,482.0000

450

LSE

07/06/2017

15:59:00

1,482.0000

231

LSE

07/06/2017

16:04:10

1,481.0000

77

LSE

07/06/2017

16:07:19

1,481.0000

346

LSE

07/06/2017

16:07:19

1,481.0000

234

LSE

07/06/2017

16:07:38

1,481.0000

580

LSE

07/06/2017

16:07:38

1,481.0000

5

LSE

07/06/2017

16:07:38

1,481.0000

170

LSE

07/06/2017

16:07:39

1,481.0000

32

LSE

07/06/2017

16:07:49

1,481.0000

222

LSE

07/06/2017

16:07:49

1,481.0000

527

LSE

07/06/2017

16:07:49

1,481.0000

546

LSE

07/06/2017

16:07:49

1,481.0000

671

LSE

07/06/2017

16:07:49

1,481.0000

277

LSE

07/06/2017

16:07:49

1,481.0000

367

LSE

07/06/2017

16:07:49

1,481.0000

307

LSE

07/06/2017

16:07:49

1,481.0000

382

LSE

07/06/2017

16:07:49

1,481.0000

118

LSE

07/06/2017

16:07:49

1,481.0000

720

LSE

07/06/2017

16:07:49

1,481.0000

360

LSE

07/06/2017

16:07:49

1,481.0000

434

LSE

07/06/2017

16:07:49

1,481.0000

665

LSE

07/06/2017

16:07:49

1,480.0000

639

LSE

07/06/2017

16:07:49

1,480.0000

580

LSE

07/06/2017

16:07:49

1,480.0000

376

LSE

07/06/2017

16:07:49

1,480.0000

923

LSE

07/06/2017

16:07:49

1,480.0000

897

LSE

07/06/2017

16:07:49

1,480.0000

639

LSE

07/06/2017

16:07:49

1,480.0000

483

LSE

07/06/2017

16:12:35

1,481.0000

770

LSE

07/06/2017

16:18:21

1,480.0000

376

LSE

07/06/2017

16:18:21

1,480.0000

616

LSE

07/06/2017

16:18:21

1,480.0000

736

LSE

07/06/2017

16:18:21

1,480.0000

764

LSE

07/06/2017

16:18:21

1,480.0000

1,280

LSE

07/06/2017

16:18:21

1,480.0000

693

LSE

07/06/2017

16:18:21

1,480.0000

173

LSE

07/06/2017

16:18:21

1,480.0000

716

LSE

07/06/2017

16:18:21

1,480.0000

269

LSE

07/06/2017

16:18:21

1,480.0000

736

LSE

07/06/2017

16:18:21

1,480.0000

764

LSE

07/06/2017

16:18:21

1,480.0000

716

LSE

07/06/2017

16:18:21

1,480.0000

173

LSE

07/06/2017

16:18:21

1,480.0000

855

LSE

07/06/2017

16:18:21

1,480.0000

160

LSE

07/06/2017

16:18:21

1,480.0000

122

LSE

07/06/2017

16:18:21

1,480.0000

616

LSE

07/06/2017

16:18:21

1,480.0000

616

LSE

07/06/2017

16:18:21

1,480.0000

356

LSE

07/06/2017

16:18:21

1,480.0000

380

LSE

07/06/2017

16:18:21

1,480.0000

120

LSE

07/06/2017

16:18:21

1,480.0000

581

LSE

07/06/2017

16:18:21

1,480.0000

145

LSE

07/06/2017

16:18:21

1,480.0000

500

LSE

07/06/2017

16:18:21

1,480.0000

17

LSE

07/06/2017

16:18:21

1,480.0000

6

LSE

07/06/2017

16:18:21

1,480.0000

502

LSE

07/06/2017

16:18:21

1,480.0000

79

LSE

07/06/2017

16:18:21

1,480.0000

736

LSE

07/06/2017

16:18:21

1,480.0000

517

LSE

07/06/2017

16:18:21

1,480.0000

736

LSE

07/06/2017

16:20:25

1,480.0000

1,028

LSE

07/06/2017

16:20:25

1,480.0000

3,165

LSE

07/06/2017

16:20:25

1,480.0000

119

LSE

07/06/2017

16:20:25

1,480.0000

583

LSE

07/06/2017

16:20:25

1,480.0000

1,380

LSE

07/06/2017

16:20:25

1,480.0000

500

LSE

07/06/2017

16:25:08

1,480.0000

421

LSE

07/06/2017

16:25:08

1,480.0000

112

LSE

07/06/2017

16:25:08

1,480.0000

239

LSE

07/06/2017

16:25:08

1,480.0000

359

LSE

07/06/2017

16:25:08

1,480.0000

366

LSE

07/06/2017

16:25:08

1,480.0000

503

LSE

07/06/2017

16:25:08

1,480.0000

2,761

LSE

07/06/2017

16:26:09

1,479.0000

654

LSE

07/06/2017

16:26:09

1,479.0000

646

LSE

07/06/2017

16:26:09

1,479.0000

400

LSE

07/06/2017

16:26:12

1,479.0000

20

LSE

07/06/2017

16:26:12

1,479.0000

466

LSE

07/06/2017

16:26:12

1,479.0000

102

LSE

07/06/2017

16:26:29

1,479.0000

593

LSE

07/06/2017

16:26:29

1,479.0000

352

LSE

07/06/2017

16:26:29

1,479.0000

397

LSE

07/06/2017

16:26:29

1,479.0000

488

LSE

07/06/2017

16:26:29

1,479.0000

157

LSE

07/06/2017

16:26:39

1,479.0000

148

LSE

07/06/2017

16:26:45

1,479.0000

157

LSE

07/06/2017

16:26:55

1,479.0000

28

LSE

07/06/2017

16:26:55

1,479.0000

654

LSE

07/06/2017

16:28:04

1,480.0000

718

LSE

07/06/2017

16:28:04

1,480.0000

4,539

LSE

07/06/2017

16:28:04

1,480.0000

1,113

LSE

07/06/2017

16:28:04

1,480.0000

469

LSE

07/06/2017

16:28:04

1,480.0000

449

LSE

07/06/2017

16:28:06

1,479.0000

695

LSE

07/06/2017

16:28:06

1,479.0000

43

LSE

07/06/2017

16:28:06

1,479.0000

707

LSE

07/06/2017

16:28:06

1,479.0000

779

LSE

07/06/2017

16:28:06

1,479.0000

126

LSE

07/06/2017

16:28:06

1,479.0000

897

LSE

07/06/2017

16:28:06

1,479.0000

2,501

LSE

07/06/2017

16:28:06

1,479.0000

500

LSE

07/06/2017

16:28:20

1,479.0000

779

LSE

07/06/2017

16:28:30

1,479.0000

204

LSE

07/06/2017

16:28:37

1,478.0000

541

LSE

07/06/2017

16:28:37

1,478.0000

666

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 company news service from the London Stock Exchange
 
END
 
 
POSOKODQABKDKAK