SSE PLC

National Storage Mechanism | Additional information You don't have Javascript enabled. For full functionality this page requires javascript to be enabled. RNS Number : 2514J SSE PLC 16 August 2019 SSE PLC TRANSACTION IN OWN SHARES SSE plc (the "Company") announces that on 15 August 2019 it purchased for cancellation a total of 577,500 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019. Average Price Per Share 1,107.42 pence Lowest Price Per Share 1,103.00 pence Highest Price Per Share 1,113.50 pence These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below: Price Date Stamp Quantity Exchange venue 1108.5 15/08/2019 08:07:35 334 LSE 1109.5 15/08/2019 08:08:08 50 LSE 1109.5 15/08/2019 08:08:10 11 LSE 1109.5 15/08/2019 08:08:10 330 LSE 1109.5 15/08/2019 08:08:10 223 LSE 1109.0 15/08/2019 08:08:36 15 LSE 1109.0 15/08/2019 08:08:54 230 LSE 1109.0 15/08/2019 08:08:54 100 LSE 1109.0 15/08/2019 08:08:54 202 LSE 1108.5 15/08/2019 08:10:01 298 LSE 1108.0 15/08/2019 08:11:12 341 LSE 1108.5 15/08/2019 08:11:55 452 LSE 1108.5 15/08/2019 08:12:03 45 LSE 1108.5 15/08/2019 08:12:12 154 LSE 1108.5 15/08/2019 08:12:12 300 LSE 1108.0 15/08/2019 08:13:45 313 LSE 1109.5 15/08/2019 08:16:28 700 LSE 1109.5 15/08/2019 08:16:28 205 LSE 1109.5 15/08/2019 08:16:28 250 LSE 1109.5 15/08/2019 08:16:28 250 LSE 1109.5 15/08/2019 08:16:28 210 LSE 1109.0 15/08/2019 08:16:39 9 LSE 1109.0 15/08/2019 08:16:40 250 LSE 1109.0 15/08/2019 08:16:40 88 LSE 1109.5 15/08/2019 08:17:29 251 LSE 1109.5 15/08/2019 08:17:29 53 LSE 1109.0 15/08/2019 08:18:48 250 LSE 1109.0 15/08/2019 08:18:48 250 LSE 1109.0 15/08/2019 08:18:48 200 LSE 1109.5 15/08/2019 08:19:19 250 LSE 1109.5 15/08/2019 08:19:19 131 LSE 1109.5 15/08/2019 08:19:27 250 LSE 1110.5 15/08/2019 08:20:54 20 LSE 1110.5 15/08/2019 08:20:54 253 LSE 1110.5 15/08/2019 08:20:54 10 LSE 1110.5 15/08/2019 08:20:54 1849 LSE 1110.5 15/08/2019 08:20:54 291 LSE 1111.0 15/08/2019 08:21:27 250 LSE 1111.0 15/08/2019 08:21:27 250 LSE 1111.0 15/08/2019 08:21:27 250 LSE 1111.0 15/08/2019 08:21:27 298 LSE 1111.0 15/08/2019 08:21:27 22 LSE 1111.0 15/08/2019 08:22:00 83 LSE 1112.5 15/08/2019 08:22:50 473 LSE 1112.5 15/08/2019 08:22:50 446 LSE 1112.5 15/08/2019 08:22:50 630 LSE 1112.5 15/08/2019 08:22:50 400 LSE 1112.5 15/08/2019 08:22:50 321 LSE 1112.5 15/08/2019 08:22:50 110 LSE 1112.5 15/08/2019 08:22:50 120 LSE 1112.5 15/08/2019 08:23:11 400 LSE 1112.5 15/08/2019 08:23:11 300 LSE 1113.0 15/08/2019 08:23:26 250 LSE 1113.0 15/08/2019 08:23:26 511 LSE 1113.0 15/08/2019 08:23:26 370 LSE 1113.0 15/08/2019 08:23:27 400 LSE 1113.0 15/08/2019 08:23:27 250 LSE 1113.0 15/08/2019 08:23:27 250 LSE 1113.0 15/08/2019 08:23:27 484 LSE 1112.0 15/08/2019 08:23:33 357 LSE 1112.5 15/08/2019 08:23:58 250 LSE 1112.5 15/08/2019 08:23:58 194 LSE 1112.5 15/08/2019 08:24:44 209 LSE 1112.5 15/08/2019 08:24:44 1 LSE 1112.5 15/08/2019 08:24:44 216 LSE 1112.5 15/08/2019 08:24:48 164 LSE 1112.0 15/08/2019 08:25:21 447 LSE 1111.5 15/08/2019 08:26:18 250 LSE 1111.5 15/08/2019 08:26:18 275 LSE 1111.5 15/08/2019 08:26:18 32 LSE 1110.5 15/08/2019 08:26:29 10 LSE 1110.5 15/08/2019 08:26:39 167 LSE 1109.5 15/08/2019 08:26:50 101 LSE 1109.5 15/08/2019 08:27:40 199 LSE 1109.5 15/08/2019 08:27:40 311 LSE 1109.5 15/08/2019 08:27:40 169 LSE 1109.5 15/08/2019 08:29:13 209 LSE 1109.0 15/08/2019 08:30:05 318 LSE 1109.5 15/08/2019 08:30:20 300 LSE 1109.5 15/08/2019 08:30:20 4 LSE 1109.5 15/08/2019 08:30:20 250 LSE 1109.5 15/08/2019 08:30:20 250 LSE 1109.5 15/08/2019 08:31:00 250 LSE 1109.5 15/08/2019 08:31:00 100 LSE 1109.5 15/08/2019 08:31:52 250 LSE 1109.0 15/08/2019 08:31:55 210 LSE 1109.0 15/08/2019 08:31:55 365 LSE 1108.0 15/08/2019 08:33:02 167 LSE 1109.0 15/08/2019 08:35:38 250 LSE 1109.0 15/08/2019 08:35:38 400 LSE 1109.0 15/08/2019 08:35:38 38 LSE 1109.0 15/08/2019 08:35:38 283 LSE 1109.5 15/08/2019 08:36:24 296 LSE 1109.5 15/08/2019 08:36:47 304 LSE 1109.5 15/08/2019 08:37:11 284 LSE 1110.0 15/08/2019 08:38:44 274 LSE 1110.0 15/08/2019 08:38:58 286 LSE 1110.0 15/08/2019 08:38:59 929 LSE 1110.0 15/08/2019 08:38:59 400 LSE 1110.0 15/08/2019 08:38:59 512 LSE 1110.0 15/08/2019 08:39:03 368 LSE 1110.0 15/08/2019 08:39:03 297 LSE 1110.0 15/08/2019 08:39:44 283 LSE 1110.5 15/08/2019 08:40:40 250 LSE 1110.5 15/08/2019 08:40:40 400 LSE 1110.5 15/08/2019 08:40:40 522 LSE 1110.5 15/08/2019 08:40:46 250 LSE 1110.5 15/08/2019 08:40:46 250 LSE 1110.5 15/08/2019 08:40:46 237 LSE 1110.0 15/08/2019 08:40:49 330 LSE 1110.0 15/08/2019 08:40:49 41 LSE 1110.0 15/08/2019 08:40:52 166 LSE 1110.0 15/08/2019 08:40:52 250 LSE 1110.0 15/08/2019 08:40:52 123 LSE 1110.5 15/08/2019 08:41:46 212 LSE 1110.0 15/08/2019 08:42:41 250 LSE 1110.0 15/08/2019 08:42:41 250 LSE 1110.0 15/08/2019 08:42:41 241 LSE 1110.0 15/08/2019 08:45:07 233 LSE 1110.0 15/08/2019 08:45:07 571 LSE 1110.0 15/08/2019 08:45:08 292 LSE 1110.0 15/08/2019 08:45:09 151 LSE 1110.5 15/08/2019 08:45:15 326 LSE 1110.0 15/08/2019 08:45:24 300 LSE 1110.0 15/08/2019 08:45:24 29 LSE 1110.5 15/08/2019 08:45:59 290 LSE 1110.5 15/08/2019 08:46:01 400 LSE 1110.5 15/08/2019 08:46:02 250 LSE 1110.5 15/08/2019 08:46:02 250 LSE 1111.0 15/08/2019 08:46:52 138 LSE 1111.0 15/08/2019 08:46:52 12 LSE 1110.5 15/08/2019 08:48:32 182 LSE 1110.5 15/08/2019 08:48:32 132 LSE 1110.5 15/08/2019 08:49:19 351 LSE 1110.5 15/08/2019 08:49:23 400 LSE 1110.5 15/08/2019 08:49:23 250 LSE 1110.5 15/08/2019 08:49:23 250 LSE 1110.5 15/08/2019 08:49:23 225 LSE 1110.5 15/08/2019 08:49:23 175 LSE 1110.5 15/08/2019 08:49:23 137 LSE 1110.0 15/08/2019 08:49:25 250 LSE 1110.0 15/08/2019 08:49:25 80 LSE 1109.5 15/08/2019 08:55:20 100 LSE 1109.5 15/08/2019 08:55:33 78 LSE 1110.0 15/08/2019 08:57:01 55 LSE 1110.0 15/08/2019 08:57:01 400 LSE 1110.0 15/08/2019 08:57:10 400 LSE 1110.0 15/08/2019 08:57:10 400 LSE 1110.0 15/08/2019 08:57:10 166 LSE 1110.0 15/08/2019 08:57:14 1190 LSE 1110.0 15/08/2019 08:57:14 400 LSE 1110.0 15/08/2019 08:57:39 250 LSE 1110.0 15/08/2019 08:57:39 250 LSE 1110.0 15/08/2019 08:57:39 400 LSE 1110.0 15/08/2019 08:57:50 200 LSE 1110.0 15/08/2019 08:59:00 124 LSE 1110.0 15/08/2019 09:00:17 353 LSE 1110.0 15/08/2019 09:00:17 730 LSE 1110.0 15/08/2019 09:00:17 927 LSE 1110.0 15/08/2019 09:00:42 250 LSE 1110.0 15/08/2019 09:00:42 250 LSE 1110.0 15/08/2019 09:00:42 137 LSE 1110.0 15/08/2019 09:00:43 193 LSE 1110.0 15/08/2019 09:00:45 535 LSE 1109.5 15/08/2019 09:00:58 234 LSE 1111.0 15/08/2019 09:04:08 10 LSE 1111.0 15/08/2019 09:04:22 353 LSE 1111.0 15/08/2019 09:04:25 250 LSE 1111.0 15/08/2019 09:04:39 400 LSE 1111.0 15/08/2019 09:04:40 250 LSE 1111.0 15/08/2019 09:04:41 400 LSE 1111.0 15/08/2019 09:04:41 250 LSE 1111.0 15/08/2019 09:04:41 250 LSE 1111.0 15/08/2019 09:04:41 609 LSE 1111.0 15/08/2019 09:04:41 1081 LSE 1113.0 15/08/2019 09:06:32 250 LSE 1113.5 15/08/2019 09:07:30 250 LSE 1113.5 15/08/2019 09:07:30 467 LSE 1113.5 15/08/2019 09:07:40 400 LSE 1113.5 15/08/2019 09:08:12 400 LSE 1113.5 15/08/2019 09:08:12 250 LSE 1113.5 15/08/2019 09:08:12 250 LSE 1113.5 15/08/2019 09:08:12 250 LSE 1113.5 15/08/2019 09:08:12 250 LSE 1113.5 15/08/2019 09:08:12 141 LSE 1113.0 15/08/2019 09:08:39 337 LSE 1112.5 15/08/2019 09:08:41 250 LSE 1113.0 15/08/2019 09:09:16 250 LSE 1113.0 15/08/2019 09:09:16 820 LSE 1113.0 15/08/2019 09:09:16 80 LSE 1113.0 15/08/2019 09:09:16 486 LSE 1113.0 15/08/2019 09:09:16 515 LSE 1113.0 15/08/2019 09:09:16 76 LSE 1113.0 15/08/2019 09:09:16 267 LSE 1112.5 15/08/2019 09:10:05 250 LSE 1112.5 15/08/2019 09:10:05 493 LSE 1112.5 15/08/2019 09:10:32 498 LSE 1112.5 15/08/2019 09:11:04 100 LSE 1112.5 15/08/2019 09:11:04 245 LSE 1112.5 15/08/2019 09:11:38 250 LSE 1112.5 15/08/2019 09:11:38 250 LSE 1112.5 15/08/2019 09:11:38 250 LSE 1112.5 15/08/2019 09:11:38 250 LSE 1112.5 15/08/2019 09:11:38 390 LSE 1112.5 15/08/2019 09:11:38 390 LSE 1112.5 15/08/2019 09:11:38 300 LSE 1112.5 15/08/2019 09:11:38 400 LSE 1112.5 15/08/2019 09:11:38 300 LSE 1112.5 15/08/2019 09:11:38 222 LSE 1112.5 15/08/2019 09:11:38 1 LSE 1112.0 15/08/2019 09:11:42 371 LSE 1111.5 15/08/2019 09:12:16 230 LSE 1111.5 15/08/2019 09:12:56 248 LSE 1111.5 15/08/2019 09:12:57 160 LSE 1111.5 15/08/2019 09:12:57 250 LSE 1111.5 15/08/2019 09:12:57 310 LSE 1111.5 15/08/2019 09:12:57 230 LSE 1111.5 15/08/2019 09:12:57 250 LSE 1111.5 15/08/2019 09:12:57 10 LSE 1111.0 15/08/2019 09:12:58 331 LSE 1111.0 15/08/2019 09:13:00 250 LSE 1111.0 15/08/2019 09:13:00 510 LSE 1111.0 15/08/2019 09:13:00 170 LSE 1111.0 15/08/2019 09:13:00 30 LSE 1110.5 15/08/2019 09:13:03 8 LSE 1110.5 15/08/2019 09:13:03 81 LSE 1109.5 15/08/2019 09:13:56 17 LSE 1109.5 15/08/2019 09:13:56 353 LSE 1109.5 15/08/2019 09:13:56 250 LSE 1109.5 15/08/2019 09:14:22 367 LSE 1109.5 15/08/2019 09:14:22 410 LSE 1109.5 15/08/2019 09:14:22 400 LSE 1109.5 15/08/2019 09:14:22 250 LSE 1109.5 15/08/2019 09:14:22 410 LSE 1109.5 15/08/2019 09:14:22 250 LSE 1109.5 15/08/2019 09:14:22 250 LSE 1109.5 15/08/2019 09:14:22 491 LSE 1109.5 15/08/2019 09:14:22 129 LSE 1109.5 15/08/2019 09:14:22 271 LSE 1109.5 15/08/2019 09:14:22 250 LSE 1109.5 15/08/2019 09:14:22 250 LSE 1109.5 15/08/2019 09:14:22 250 LSE 1109.5 15/08/2019 09:14:22 107 LSE 1109.5 15/08/2019 09:14:22 112 LSE 1109.5 15/08/2019 09:14:22 163 LSE 1109.5 15/08/2019 09:14:22 8 LSE 1109.5 15/08/2019 09:14:47 336 LSE 1109.5 15/08/2019 09:14:47 514 LSE 1109.5 15/08/2019 09:14:47 228 LSE 1109.5 15/08/2019 09:14:48 162 LSE 1109.5 15/08/2019 09:14:48 276 LSE 1109.5 15/08/2019 09:14:48 24 LSE 1109.5 15/08/2019 09:14:48 166 LSE 1109.5 15/08/2019 09:14:48 60 LSE 1109.5 15/08/2019 09:14:48 172 LSE 1109.5 15/08/2019 09:15:53 169 LSE 1109.5 15/08/2019 09:15:53 19 LSE 1109.5 15/08/2019 09:15:53 191 LSE 1109.5 15/08/2019 09:15:53 59 LSE 1109.5 15/08/2019 09:15:53 71 LSE 1110.0 15/08/2019 09:17:26 134 LSE 1110.0 15/08/2019 09:17:27 1,229 LSE 1110.0 15/08/2019 09:17:27 268 LSE 1110.0 15/08/2019 09:17:27 400 LSE 1110.0 15/08/2019 09:17:32 554 LSE 1110.0 15/08/2019 09:18:08 336 LSE 1110.0 15/08/2019 09:18:48 55 LSE 1110.0 15/08/2019 09:18:55 200 LSE 1110.0 15/08/2019 09:18:58 11 LSE 1110.0 15/08/2019 09:18:58 52 LSE 1110.0 15/08/2019 09:18:58 13 LSE 1110.0 15/08/2019 09:18:58 11 LSE 1110.0 15/08/2019 09:18:58 250 LSE 1110.0 15/08/2019 09:18:58 250 LSE 1110.0 15/08/2019 09:18:58 370 LSE 1110.0 15/08/2019 09:18:58 400 LSE 1110.0 15/08/2019 09:18:58 390 LSE 1110.0 15/08/2019 09:18:58 206 LSE 1109.5 15/08/2019 09:19:55 250 LSE 1109.5 15/08/2019 09:19:55 250 LSE 1109.5 15/08/2019 09:19:55 98 LSE 1109.5 15/08/2019 09:19:55 150 LSE 1109.5 15/08/2019 09:19:55 400 LSE 1109.5 15/08/2019 09:21:05 28 LSE 1109.5 15/08/2019 09:21:41 351 LSE 1110.0 15/08/2019 09:22:07 152 LSE 1110.0 15/08/2019 09:22:07 87 LSE 1110.0 15/08/2019 09:22:14 205 LSE 1111.0 15/08/2019 09:24:56 206 LSE 1111.0 15/08/2019 09:24:56 400 LSE 1111.0 15/08/2019 09:24:56 250 LSE 1111.0 15/08/2019 09:24:56 250 LSE 1111.0 15/08/2019 09:24:56 250 LSE 1111.0 15/08/2019 09:24:56 320 LSE 1111.0 15/08/2019 09:24:56 153 LSE 1111.0 15/08/2019 09:24:57 247 LSE 1111.0 15/08/2019 09:24:57 250 LSE 1111.0 15/08/2019 09:24:57 250 LSE 1111.0 15/08/2019 09:24:57 250 LSE 1111.0 15/08/2019 09:24:57 250 LSE 1111.0 15/08/2019 09:24:57 604 LSE 1111.0 15/08/2019 09:24:57 226 LSE 1111.0 15/08/2019 09:24:57 237 LSE 1110.5 15/08/2019 09:25:05 367 LSE 1110.5 15/08/2019 09:25:05 250 LSE 1111.0 15/08/2019 09:27:20 144 LSE 1111.0 15/08/2019 09:27:20 250 LSE 1111.0 15/08/2019 09:27:20 23 LSE 1110.5 15/08/2019 09:28:30 465 LSE 1110.5 15/08/2019 09:29:46 401 LSE 1110.5 15/08/2019 09:29:46 315 LSE 1110.5 15/08/2019 09:29:46 124 LSE 1110.5 15/08/2019 09:29:46 400 LSE 1110.5 15/08/2019 09:29:46 120 LSE 1110.5 15/08/2019 09:29:46 320 LSE 1110.5 15/08/2019 09:29:46 200 LSE 1110.5 15/08/2019 09:29:46 120 LSE 1110.5 15/08/2019 09:29:46 80 LSE 1110.5 15/08/2019 09:29:46 400 LSE 1110.5 15/08/2019 09:29:50 131 LSE 1110.5 15/08/2019 09:29:50 138 LSE 1110.0 15/08/2019 09:30:35 313 LSE 1110.0 15/08/2019 09:30:35 400 LSE 1110.0 15/08/2019 09:30:41 336 LSE 1109.5 15/08/2019 09:31:18 400 LSE 1109.5 15/08/2019 09:32:25 414 LSE 1109.5 15/08/2019 09:32:34 400 LSE 1109.5 15/08/2019 09:32:34 700 LSE 1109.5 15/08/2019 09:32:34 250 LSE 1109.5 15/08/2019 09:32:34 250 LSE 1109.5 15/08/2019 09:32:34 220 LSE 1110.0 15/08/2019 09:34:37 550 LSE 1110.0 15/08/2019 09:34:58 383 LSE 1110.0 15/08/2019 09:34:58 400 LSE 1110.5 15/08/2019 09:35:33 509 LSE 1110.5 15/08/2019 09:35:37 331 LSE 1110.0 15/08/2019 09:35:48 101 LSE 1109.5 15/08/2019 09:36:43 196 LSE 1109.5 15/08/2019 09:38:24 250 LSE 1109.5 15/08/2019 09:38:24 139 LSE 1109.0 15/08/2019 09:40:19 391 LSE 1109.5 15/08/2019 09:40:22 177 LSE 1109.5 15/08/2019 09:40:22 660 LSE 1109.5 15/08/2019 09:40:35 400 LSE 1109.5 15/08/2019 09:40:54 250 LSE 1109.5 15/08/2019 09:40:54 270 LSE 1109.0 15/08/2019 09:41:47 351 LSE 1109.0 15/08/2019 09:41:47 400 LSE 1109.0 15/08/2019 09:41:47 215 LSE 1108.5 15/08/2019 09:41:48 143 LSE 1108.5 15/08/2019 09:44:50 355 LSE 1109.0 15/08/2019 09:45:21 116 LSE 1109.0 15/08/2019 09:45:21 400 LSE 1109.0 15/08/2019 09:46:34 425 LSE 1109.0 15/08/2019 09:49:59 357 LSE 1109.0 15/08/2019 09:52:41 324 LSE 1109.0 15/08/2019 09:52:41 1003 LSE 1109.0 15/08/2019 09:52:41 61 LSE 1109.0 15/08/2019 09:52:41 1166 LSE 1109.0 15/08/2019 09:52:41 234 LSE 1109.0 15/08/2019 09:52:41 637 LSE 1109.0 15/08/2019 09:52:41 250 LSE 1109.0 15/08/2019 09:52:41 250 LSE 1109.0 15/08/2019 09:52:41 152 LSE 1109.0 15/08/2019 09:53:45 400 LSE 1109.5 15/08/2019 09:55:03 141 LSE 1109.5 15/08/2019 09:55:03 109 LSE 1109.5 15/08/2019 09:55:03 250 LSE 1109.5 15/08/2019 09:55:03 250 LSE 1109.5 15/08/2019 09:55:03 207 LSE 1109.5 15/08/2019 09:55:03 360 LSE 1109.5 15/08/2019 09:55:03 205 LSE 1109.5 15/08/2019 09:55:03 45 LSE 1109.0 15/08/2019 09:57:53 360 LSE 1109.0 15/08/2019 09:57:53 357 LSE 1109.0 15/08/2019 09:57:53 330 LSE 1109.0 15/08/2019 09:57:53 357 LSE 1109.0 15/08/2019 09:57:53 202 LSE 1109.0 15/08/2019 09:57:53 138 LSE 1109.0 15/08/2019 09:57:53 53 LSE 1109.5 15/08/2019 10:00:52 229 LSE 1109.5 15/08/2019 10:00:52 250 LSE 1109.5 15/08/2019 10:00:52 132 LSE 1109.5 15/08/2019 10:00:52 125 LSE 1109.5 15/08/2019 10:00:52 222 LSE 1109.5 15/08/2019 10:00:52 259 LSE 1109.5 15/08/2019 10:01:31 367 LSE 1109.5 15/08/2019 10:01:31 125 LSE 1109.5 15/08/2019 10:01:31 125 LSE 1109.5 15/08/2019 10:01:31 207 LSE 1109.0 15/08/2019 10:02:31 318 LSE 1109.0 15/08/2019 10:02:37 125 LSE 1109.0 15/08/2019 10:02:37 400 LSE 1109.0 15/08/2019 10:02:37 125 LSE 1109.0 15/08/2019 10:02:37 125 LSE 1109.0 15/08/2019 10:02:37 125 LSE 1109.0 15/08/2019 10:02:37 129 LSE 1108.0 15/08/2019 10:04:02 145 LSE 1108.0 15/08/2019 10:04:10 400 LSE 1108.0 15/08/2019 10:04:10 125 LSE 1108.0 15/08/2019 10:04:11 125 LSE 1108.0 15/08/2019 10:04:11 211 LSE 1108.5 15/08/2019 10:05:02 410 LSE 1108.5 15/08/2019 10:05:02 88 LSE 1108.0 15/08/2019 10:05:07 400 LSE 1108.0 15/08/2019 10:05:08 301 LSE 1108.0 15/08/2019 10:05:51 216 LSE 1108.0 15/08/2019 10:05:51 528 LSE 1108.0 15/08/2019 10:06:34 125 LSE 1108.0 15/08/2019 10:06:34 400 LSE 1108.0 15/08/2019 10:06:50 125 LSE 1108.0 15/08/2019 10:06:54 125 LSE 1108.5 15/08/2019 10:08:29 115 LSE 1108.5 15/08/2019 10:08:29 79 LSE 1108.5 15/08/2019 10:10:59 100 LSE 1108.5 15/08/2019 10:10:59 125 LSE 1108.5 15/08/2019 10:10:59 420 LSE 1108.5 15/08/2019 10:10:59 250 LSE 1108.5 15/08/2019 10:13:49 183 LSE 1108.5 15/08/2019 10:13:49 194 LSE 1108.0 15/08/2019 10:15:13 395 LSE 1108.0 15/08/2019 10:15:13 300 LSE 1108.0 15/08/2019 10:15:13 337 LSE 1108.0 15/08/2019 10:15:13 237 LSE 1108.0 15/08/2019 10:15:13 144 LSE 1108.0 15/08/2019 10:15:13 156 LSE 1108.0 15/08/2019 10:15:13 300 LSE 1108.0 15/08/2019 10:15:13 400 LSE 1108.0 15/08/2019 10:15:13 699 LSE 1108.0 15/08/2019 10:15:13 50 LSE 1108.0 15/08/2019 10:15:13 125 LSE 1108.0 15/08/2019 10:15:13 125 LSE 1108.0 15/08/2019 10:15:13 98 LSE 1107.0 15/08/2019 10:18:09 125 LSE 1107.0 15/08/2019 10:19:07 400 LSE 1107.0 15/08/2019 10:19:07 130 LSE 1106.5 15/08/2019 10:21:46 378 LSE 1106.5 15/08/2019 10:21:46 125 LSE 1106.5 15/08/2019 10:21:46 125 LSE 1106.5 15/08/2019 10:21:46 214 LSE 1106.5 15/08/2019 10:21:46 200 LSE 1106.5 15/08/2019 10:21:46 125 LSE 1106.5 15/08/2019 10:21:46 400 LSE 1106.5 15/08/2019 10:21:46 215 LSE 1106.5 15/08/2019 10:21:46 125 LSE 1106.5 15/08/2019 10:21:46 125 LSE 1106.0 15/08/2019 10:21:50 400 LSE 1106.0 15/08/2019 10:21:50 125 LSE 1106.0 15/08/2019 10:21:50 125 LSE 1106.5 15/08/2019 10:23:50 118 LSE 1106.5 15/08/2019 10:23:50 125 LSE 1106.5 15/08/2019 10:24:48 400 LSE 1106.5 15/08/2019 10:24:49 225 LSE 1106.5 15/08/2019 10:24:51 269 LSE 1106.5 15/08/2019 10:24:59 400 LSE 1106.5 15/08/2019 10:24:59 34 LSE 1106.5 15/08/2019 10:27:20 3 LSE 1106.0 15/08/2019 10:29:52 100 LSE 1106.0 15/08/2019 10:29:52 110 LSE 1106.0 15/08/2019 10:29:52 297 LSE 1106.0 15/08/2019 10:29:52 125 LSE 1106.0 15/08/2019 10:29:53 99 LSE 1106.0 15/08/2019 10:29:53 60 LSE 1106.0 15/08/2019 10:29:53 124 LSE 1106.0 15/08/2019 10:30:20 125 LSE 1106.0 15/08/2019 10:30:44 125 LSE 1106.0 15/08/2019 10:30:44 400 LSE 1106.0 15/08/2019 10:30:44 702 LSE 1106.0 15/08/2019 10:30:44 175 LSE 1105.5 15/08/2019 10:31:04 510 LSE 1105.5 15/08/2019 10:31:13 400 LSE 1105.5 15/08/2019 10:31:13 223 LSE 1106.0 15/08/2019 10:33:06 276 LSE 1106.0 15/08/2019 10:33:22 22 LSE 1106.0 15/08/2019 10:34:44 372 LSE 1106.5 15/08/2019 10:36:23 248 LSE 1107.0 15/08/2019 10:37:19 425 LSE 1107.0 15/08/2019 10:37:19 459 LSE 1107.0 15/08/2019 10:37:19 220 LSE 1107.0 15/08/2019 10:37:20 746 LSE 1107.0 15/08/2019 10:37:20 390 LSE 1107.0 15/08/2019 10:37:34 148 LSE 1106.5 15/08/2019 10:39:15 372 LSE 1106.5 15/08/2019 10:40:28 374 LSE 1106.5 15/08/2019 10:41:15 172 LSE 1107.0 15/08/2019 10:42:38 266 LSE 1107.0 15/08/2019 10:42:38 150 LSE 1106.5 15/08/2019 10:42:40 385 LSE 1106.5 15/08/2019 10:43:51 405 LSE 1107.5 15/08/2019 10:44:08 354 LSE 1107.5 15/08/2019 10:44:08 401 LSE 1107.5 15/08/2019 10:44:08 715 LSE 1107.5 15/08/2019 10:44:08 418 LSE 1107.5 15/08/2019 10:44:08 1019 LSE 1107.0 15/08/2019 10:45:42 224 LSE 1107.0 15/08/2019 10:46:12 438 LSE 1107.0 15/08/2019 10:46:35 486 LSE 1107.0 15/08/2019 10:46:43 22 LSE 1107.0 15/08/2019 10:47:03 475 LSE 1107.5 15/08/2019 10:47:53 657 LSE 1107.5 15/08/2019 10:47:53 127 LSE 1107.5 15/08/2019 10:47:53 304 LSE 1107.5 15/08/2019 10:47:53 773 LSE 1107.5 15/08/2019 10:47:53 968 LSE 1107.5 15/08/2019 10:47:53 1191 LSE 1107.5 15/08/2019 10:47:53 711 LSE 1107.5 15/08/2019 10:47:53 178 LSE 1107.5 15/08/2019 10:48:23 329 LSE 1107.5 15/08/2019 10:48:23 590 LSE 1107.5 15/08/2019 10:48:31 400 LSE 1107.5 15/08/2019 10:48:31 574 LSE 1108.5 15/08/2019 10:51:25 512 LSE 1108.5 15/08/2019 10:51:25 125 LSE 1108.5 15/08/2019 10:51:25 125 LSE 1108.5 15/08/2019 10:51:25 125 LSE 1108.5 15/08/2019 10:51:25 125 LSE 1108.5 15/08/2019 10:51:25 400 LSE 1108.5 15/08/2019 10:51:25 330 LSE 1108.5 15/08/2019 10:51:30 400 LSE 1108.5 15/08/2019 10:51:30 208 LSE 1108.5 15/08/2019 10:51:30 9 LSE 1108.5 15/08/2019 10:51:30 116 LSE 1108.5 15/08/2019 10:51:30 38 LSE 1108.0 15/08/2019 10:51:55 430 LSE 1109.0 15/08/2019 10:52:19 282 LSE 1109.0 15/08/2019 10:52:19 567 LSE 1109.0 15/08/2019 10:53:00 400 LSE 1109.0 15/08/2019 10:53:00 125 LSE 1109.0 15/08/2019 10:53:00 125 LSE 1109.0 15/08/2019 10:53:00 125 LSE 1109.0 15/08/2019 10:53:01 226 LSE 1109.0 15/08/2019 10:53:01 168 LSE 1109.0 15/08/2019 10:53:01 385 LSE 1108.5 15/08/2019 10:53:11 525 LSE 1109.0 15/08/2019 10:56:42 519 LSE 1109.0 15/08/2019 10:56:42 1095 LSE 1109.0 15/08/2019 10:56:42 1477 LSE 1109.0 15/08/2019 10:56:42 668 LSE 1109.0 15/08/2019 10:56:42 399 LSE 1109.0 15/08/2019 10:58:19 128 LSE 1109.0 15/08/2019 10:58:19 261 LSE 1108.5 15/08/2019 10:59:49 171 LSE 1109.0 15/08/2019 11:02:44 169 LSE 1109.0 15/08/2019 11:02:44 99 LSE 1109.0 15/08/2019 11:02:47 268 LSE 1109.0 15/08/2019 11:02:47 358 LSE 1109.5 15/08/2019 11:04:03 430 LSE 1109.5 15/08/2019 11:04:03 1143 LSE 1109.5 15/08/2019 11:04:03 672 LSE 1109.5 15/08/2019 11:04:03 3 LSE 1109.5 15/08/2019 11:04:46 502 LSE 1109.5 15/08/2019 11:04:47 1910 LSE 1109.5 15/08/2019 11:04:55 400 LSE 1109.5 15/08/2019 11:04:55 86 LSE 1109.0 15/08/2019 11:06:06 239 LSE 1108.5 15/08/2019 11:08:19 418 LSE 1109.0 15/08/2019 11:10:35 125 LSE 1109.0 15/08/2019 11:10:35 400 LSE 1109.0 15/08/2019 11:10:35 73 LSE 1109.0 15/08/2019 11:10:35 785 LSE 1109.0 15/08/2019 11:10:35 28 LSE 1109.0 15/08/2019 11:10:35 149 LSE 1109.0 15/08/2019 11:10:56 576 LSE 1108.5 15/08/2019 11:15:53 153 LSE 1108.5 15/08/2019 11:16:00 346 LSE 1108.5 15/08/2019 11:16:00 400 LSE 1108.5 15/08/2019 11:16:00 125 LSE 1108.5 15/08/2019 11:16:00 125 LSE 1108.5 15/08/2019 11:16:00 125 LSE 1108.5 15/08/2019 11:16:00 400 LSE 1108.5 15/08/2019 11:16:00 1 LSE 1108.5 15/08/2019 11:16:11 125 LSE 1108.5 15/08/2019 11:16:11 218 LSE 1108.5 15/08/2019 11:16:14 125 LSE 1108.5 15/08/2019 11:16:14 218 LSE 1108.5 15/08/2019 11:16:14 23 LSE 1108.5 15/08/2019 11:16:14 397 LSE 1108.0 15/08/2019 11:18:54 331 LSE 1108.0 15/08/2019 11:18:55 400 LSE 1107.5 15/08/2019 11:20:42 294 LSE 1107.5 15/08/2019 11:20:42 125 LSE 1107.5 15/08/2019 11:20:42 125 LSE 1107.5 15/08/2019 11:20:42 125 LSE 1107.5 15/08/2019 11:20:42 56 LSE 1107.0 15/08/2019 11:21:08 400 LSE 1107.0 15/08/2019 11:21:08 400 LSE 1107.0 15/08/2019 11:21:08 125 LSE 1107.0 15/08/2019 11:21:09 400 LSE 1107.0 15/08/2019 11:21:09 390 LSE 1107.0 15/08/2019 11:21:12 125 LSE 1107.0 15/08/2019 11:21:12 90 LSE 1106.5 15/08/2019 11:21:28 278 LSE 1106.5 15/08/2019 11:21:39 272 LSE 1106.5 15/08/2019 11:23:47 312 LSE 1106.5 15/08/2019 11:23:54 297 LSE 1106.5 15/08/2019 11:23:54 300 LSE 1106.5 15/08/2019 11:23:54 208 LSE 1106.5 15/08/2019 11:23:54 539 LSE 1106.5 15/08/2019 11:24:03 328 LSE 1106.5 15/08/2019 11:24:03 38 LSE 1106.5 15/08/2019 11:24:46 340 LSE 1106.5 15/08/2019 11:24:48 400 LSE 1106.5 15/08/2019 11:24:49 400 LSE 1106.5 15/08/2019 11:25:03 125 LSE 1106.5 15/08/2019 11:25:51 342 LSE 1106.5 15/08/2019 11:25:54 1000 LSE 1106.5 15/08/2019 11:25:54 1011 LSE 1106.5 15/08/2019 11:26:07 400 LSE 1106.5 15/08/2019 11:26:07 52 LSE 1106.5 15/08/2019 11:26:14 147 LSE 1106.0 15/08/2019 11:28:12 250 LSE 1106.0 15/08/2019 11:28:12 413 LSE 1106.0 15/08/2019 11:28:12 125 LSE 1106.0 15/08/2019 11:28:12 125 LSE 1106.0 15/08/2019 11:28:12 125 LSE 1106.0 15/08/2019 11:30:07 44 LSE 1106.0 15/08/2019 11:30:16 167 LSE 1107.0 15/08/2019 11:32:10 125 LSE 1107.0 15/08/2019 11:32:10 125 LSE 1107.0 15/08/2019 11:32:15 243 LSE 1107.0 15/08/2019 11:34:15 6 LSE 1107.0 15/08/2019 11:34:15 79 LSE 1107.0 15/08/2019 11:34:15 15 LSE 1107.0 15/08/2019 11:34:33 387 LSE 1107.0 15/08/2019 11:36:22 381 LSE 1107.0 15/08/2019 11:36:22 623 LSE 1107.0 15/08/2019 11:36:22 227 LSE 1107.0 15/08/2019 11:36:22 122 LSE 1107.0 15/08/2019 11:36:24 125 LSE 1107.0 15/08/2019 11:36:24 125 LSE 1107.0 15/08/2019 11:36:24 125 LSE 1107.0 15/08/2019 11:36:24 125 LSE 1107.0 15/08/2019 11:36:25 400 LSE 1107.0 15/08/2019 11:36:26 400 LSE 1107.0 15/08/2019 11:36:26 370 LSE 1107.0 15/08/2019 11:36:28 400 LSE 1107.0 15/08/2019 11:36:28 59 LSE 1106.5 15/08/2019 11:36:34 125 LSE 1106.5 15/08/2019 11:36:34 125 LSE 1106.5 15/08/2019 11:36:34 125 LSE 1106.5 15/08/2019 11:36:34 13 LSE 1106.0 15/08/2019 11:37:56 250 LSE 1106.0 15/08/2019 11:37:57 125 LSE 1106.0 15/08/2019 11:38:38 272 LSE 1105.5 15/08/2019 11:38:47 477 LSE 1105.5 15/08/2019 11:38:47 85 LSE 1105.5 15/08/2019 11:38:47 400 LSE 1105.5 15/08/2019 11:38:48 400 LSE 1105.5 15/08/2019 11:38:48 278 LSE 1105.5 15/08/2019 11:38:48 125 LSE 1105.5 15/08/2019 11:38:48 159 LSE 1105.0 15/08/2019 11:38:55 125 LSE 1105.0 15/08/2019 11:38:55 400 LSE 1105.0 15/08/2019 11:38:55 252 LSE 1106.0 15/08/2019 11:41:00 12 LSE 1106.0 15/08/2019 11:41:00 336 LSE 1105.5 15/08/2019 11:41:11 232 LSE 1105.5 15/08/2019 11:41:11 777 LSE 1106.0 15/08/2019 11:42:15 125 LSE 1106.0 15/08/2019 11:42:52 445 LSE 1106.0 15/08/2019 11:43:26 500 LSE 1106.0 15/08/2019 11:43:26 376 LSE 1106.0 15/08/2019 11:43:26 124 LSE 1106.0 15/08/2019 11:43:53 125 LSE 1105.5 15/08/2019 11:44:32 405 LSE 1105.5 15/08/2019 11:44:32 7 LSE 1105.5 15/08/2019 11:44:32 95 LSE 1105.5 15/08/2019 11:44:37 300 LSE 1105.5 15/08/2019 11:44:39 125 LSE 1105.5 15/08/2019 11:46:20 397 LSE 1105.5 15/08/2019 11:46:20 232 LSE 1105.5 15/08/2019 11:46:37 132 LSE 1105.5 15/08/2019 11:46:39 201 LSE 1105.5 15/08/2019 11:47:25 113 LSE 1105.5 15/08/2019 11:47:25 124 LSE 1105.5 15/08/2019 11:48:29 138 LSE 1105.5 15/08/2019 11:50:26 242 LSE 1105.5 15/08/2019 11:51:27 63 LSE 1105.5 15/08/2019 11:52:42 350 LSE 1105.5 15/08/2019 11:52:42 798 LSE 1105.5 15/08/2019 11:52:44 131 LSE 1105.0 15/08/2019 11:53:20 294 LSE 1105.0 15/08/2019 11:53:27 132 LSE 1104.5 15/08/2019 11:55:08 156 LSE 1104.5 15/08/2019 11:55:08 25 LSE 1104.5 15/08/2019 11:55:08 259 LSE 1104.5 15/08/2019 11:55:08 195 LSE 1104.5 15/08/2019 11:55:26 19 LSE 1105.0 15/08/2019 11:57:47 333 LSE 1105.0 15/08/2019 11:57:47 300 LSE 1105.5 15/08/2019 11:58:37 278 LSE 1105.5 15/08/2019 11:58:37 82 LSE 1105.5 15/08/2019 11:58:37 662 LSE 1105.5 15/08/2019 11:58:37 112 LSE 1105.5 15/08/2019 11:58:37 124 LSE 1106.0 15/08/2019 12:02:23 525 LSE 1106.0 15/08/2019 12:02:24 291 LSE 1106.0 15/08/2019 12:02:26 210 LSE 1106.0 15/08/2019 12:02:26 125 LSE 1106.0 15/08/2019 12:02:26 97 LSE 1105.5 15/08/2019 12:02:28 125 LSE 1105.5 15/08/2019 12:02:28 125 LSE 1105.5 15/08/2019 12:02:28 125 LSE 1106.0 15/08/2019 12:02:58 152 LSE 1105.5 15/08/2019 12:03:02 321 LSE 1105.5 15/08/2019 12:03:02 125 LSE 1105.5 15/08/2019 12:03:02 95 LSE 1105.5 15/08/2019 12:03:23 39 LSE 1105.5 15/08/2019 12:04:01 71 LSE 1106.0 15/08/2019 12:06:07 125 LSE 1106.0 15/08/2019 12:06:08 42 LSE 1106.0 15/08/2019 12:06:08 83 LSE 1106.0 15/08/2019 12:06:08 125 LSE 1106.0 15/08/2019 12:06:46 125 LSE 1106.0 15/08/2019 12:06:46 65 LSE 1107.0 15/08/2019 12:10:20 918 LSE 1107.0 15/08/2019 12:10:22 10 LSE 1107.0 15/08/2019 12:10:22 125 LSE 1107.0 15/08/2019 12:10:22 406 LSE 1107.0 15/08/2019 12:10:22 255 LSE 1106.5 15/08/2019 12:12:41 250 LSE 1106.5 15/08/2019 12:12:41 582 LSE 1106.5 15/08/2019 12:16:06 285 LSE 1107.5 15/08/2019 12:18:45 630 LSE 1107.5 15/08/2019 12:18:45 400 LSE 1107.5 15/08/2019 12:18:45 208 LSE 1107.5 15/08/2019 12:18:54 270 LSE 1107.5 15/08/2019 12:20:04 274 LSE 1107.5 15/08/2019 12:20:04 125 LSE 1107.5 15/08/2019 12:20:04 125 LSE 1107.5 15/08/2019 12:20:04 124 LSE 1107.5 15/08/2019 12:20:04 247 LSE 1107.5 15/08/2019 12:20:04 169 LSE 1107.5 15/08/2019 12:23:22 314 LSE 1107.5 15/08/2019 12:23:37 349 LSE 1107.5 15/08/2019 12:23:37 125 LSE 1107.5 15/08/2019 12:23:37 125 LSE 1107.5 15/08/2019 12:23:37 125 LSE 1107.5 15/08/2019 12:23:37 400 LSE 1107.5 15/08/2019 12:23:37 400 LSE 1107.5 15/08/2019 12:23:37 24 LSE 1107.5 15/08/2019 12:23:37 276 LSE 1107.5 15/08/2019 12:23:37 125 LSE 1107.5 15/08/2019 12:23:37 400 LSE 1107.5 15/08/2019 12:23:37 335 LSE 1107.5 15/08/2019 12:23:37 300 LSE 1107.5 15/08/2019 12:23:37 500 LSE 1107.5 15/08/2019 12:23:37 125 LSE 1107.5 15/08/2019 12:23:37 29 LSE 1107.5 15/08/2019 12:23:38 200 LSE 1107.5 15/08/2019 12:23:43 149 LSE 1107.5 15/08/2019 12:23:45 303 LSE 1107.0 15/08/2019 12:23:52 192 LSE 1107.0 15/08/2019 12:23:52 125 LSE 1107.5 15/08/2019 12:23:52 239 LSE 1107.5 15/08/2019 12:23:52 161 LSE 1107.5 15/08/2019 12:23:52 125 LSE 1107.5 15/08/2019 12:23:52 125 LSE 1107.5 15/08/2019 12:23:52 125 LSE 1107.5 15/08/2019 12:23:52 125 LSE 1107.5 15/08/2019 12:23:52 99 LSE 1107.0 15/08/2019 12:24:07 123 LSE 1107.0 15/08/2019 12:26:56 358 LSE 1107.0 15/08/2019 12:27:22 276 LSE 1107.5 15/08/2019 12:29:07 385 LSE 1109.5 15/08/2019 12:29:41 400 LSE 1109.5 15/08/2019 12:29:41 855 LSE 1109.5 15/08/2019 12:29:45 125 LSE 1109.5 15/08/2019 12:29:45 300 LSE 1109.5 15/08/2019 12:29:45 125 LSE 1109.5 15/08/2019 12:29:45 400 LSE 1109.5 15/08/2019 12:29:45 125 LSE 1109.5 15/08/2019 12:29:45 300 LSE 1110.5 15/08/2019 12:29:56 400 LSE 1110.5 15/08/2019 12:29:56 387 LSE 1110.5 15/08/2019 12:30:11 851 LSE 1110.5 15/08/2019 12:30:11 400 LSE 1110.5 15/08/2019 12:30:11 24 LSE 1110.5 15/08/2019 12:30:11 447 LSE 1110.5 15/08/2019 12:30:11 208 LSE 1110.5 15/08/2019 12:30:11 310 LSE 1110.5 15/08/2019 12:30:11 297 LSE 1110.5 15/08/2019 12:30:11 103 LSE 1110.5 15/08/2019 12:30:11 556 LSE 1110.5 15/08/2019 12:30:11 384 LSE 1110.5 15/08/2019 12:30:11 496 LSE 1110.5 15/08/2019 12:30:11 67 LSE 1110.5 15/08/2019 12:30:11 310 LSE 1110.5 15/08/2019 12:30:13 1000 LSE 1110.5 15/08/2019 12:30:13 250 LSE 1110.0 15/08/2019 12:30:17 398 LSE 1110.0 15/08/2019 12:30:17 235 LSE 1110.0 15/08/2019 12:30:17 125 LSE 1109.0 15/08/2019 12:30:34 79 LSE 1109.0 15/08/2019 12:30:37 311 LSE 1109.5 15/08/2019 12:31:57 226 LSE 1109.5 15/08/2019 12:31:57 68 LSE 1110.0 15/08/2019 12:32:23 400 LSE 1110.0 15/08/2019 12:32:23 400 LSE 1110.0 15/08/2019 12:32:25 400 LSE 1110.0 15/08/2019 12:32:25 125 LSE 1110.0 15/08/2019 12:32:34 478 LSE 1110.0 15/08/2019 12:32:34 853 LSE 1110.0 15/08/2019 12:33:02 125 LSE 1110.0 15/08/2019 12:33:03 128 LSE 1110.0 15/08/2019 12:33:03 192 LSE 1109.5 15/08/2019 12:33:40 400 LSE 1109.5 15/08/2019 12:33:40 159 LSE 1109.5 15/08/2019 12:34:09 300 LSE 1109.5 15/08/2019 12:34:09 87 LSE 1109.5 15/08/2019 12:35:12 445 LSE 1109.0 15/08/2019 12:35:47 125 LSE 1109.0 15/08/2019 12:35:47 244 LSE 1108.5 15/08/2019 12:37:04 453 LSE 1108.5 15/08/2019 12:38:08 242 LSE 1108.5 15/08/2019 12:38:11 125 LSE 1109.0 15/08/2019 12:40:01 125 LSE 1109.0 15/08/2019 12:40:09 400 LSE 1109.0 15/08/2019 12:40:09 2 LSE 1109.5 15/08/2019 12:40:46 400 LSE 1109.5 15/08/2019 12:40:46 125 LSE 1109.5 15/08/2019 12:40:46 38 LSE 1109.0 15/08/2019 12:40:52 16 LSE 1108.5 15/08/2019 12:42:09 139 LSE 1108.5 15/08/2019 12:42:09 350 LSE 1108.0 15/08/2019 12:44:00 212 LSE 1108.0 15/08/2019 12:44:00 442 LSE 1108.5 15/08/2019 12:46:07 400 LSE 1108.5 15/08/2019 12:46:07 125 LSE 1108.5 15/08/2019 12:46:12 125 LSE 1108.5 15/08/2019 12:47:20 155 LSE 1109.0 15/08/2019 12:49:00 475 LSE 1109.0 15/08/2019 12:49:06 125 LSE 1109.0 15/08/2019 12:49:30 125 LSE 1109.0 15/08/2019 12:50:26 400 LSE 1109.0 15/08/2019 12:50:26 300 LSE 1109.0 15/08/2019 12:50:26 125 LSE 1109.0 15/08/2019 12:50:26 125 LSE 1109.0 15/08/2019 12:50:26 125 LSE 1109.0 15/08/2019 12:50:26 78 LSE 1109.0 15/08/2019 12:50:26 302 LSE 1109.0 15/08/2019 12:50:26 1027 LSE 1108.5 15/08/2019 12:50:28 495 LSE 1108.5 15/08/2019 12:52:02 43 LSE 1109.0 15/08/2019 12:52:31 125 LSE 1108.5 15/08/2019 12:53:02 504 LSE 1109.0 15/08/2019 12:53:02 253 LSE 1109.0 15/08/2019 12:53:26 125 LSE 1109.0 15/08/2019 12:53:59 460 LSE 1109.0 15/08/2019 12:54:12 125 LSE 1109.0 15/08/2019 12:55:07 467 LSE 1109.0 15/08/2019 12:58:08 518 LSE 1109.0 15/08/2019 12:58:08 125 LSE 1109.0 15/08/2019 12:58:08 663 LSE 1108.5 15/08/2019 12:59:00 56 LSE 1108.5 15/08/2019 13:00:20 231 LSE 1109.5 15/08/2019 13:01:57 125 LSE 1110.5 15/08/2019 13:02:00 546 LSE 1110.5 15/08/2019 13:02:00 493 LSE 1110.5 15/08/2019 13:02:00 125 LSE 1110.5 15/08/2019 13:02:00 125 LSE 1110.5 15/08/2019 13:02:00 125 LSE 1110.5 15/08/2019 13:02:00 125 LSE 1110.5 15/08/2019 13:02:00 88 LSE 1110.5 15/08/2019 13:02:00 24 LSE 1110.5 15/08/2019 13:02:00 400 LSE 1110.5 15/08/2019 13:02:00 380 LSE 1110.5 15/08/2019 13:02:02 295 LSE 1110.5 15/08/2019 13:02:03 400 LSE 1110.5 15/08/2019 13:02:03 360 LSE 1110.5 15/08/2019 13:02:03 125 LSE 1110.5 15/08/2019 13:02:03 471 LSE 1110.5 15/08/2019 13:02:03 87 LSE 1110.5 15/08/2019 13:02:03 407 LSE 1110.5 15/08/2019 13:02:03 124 LSE 1110.5 15/08/2019 13:02:03 125 LSE 1110.5 15/08/2019 13:02:03 124 LSE 1112.0 15/08/2019 13:02:21 561 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 49 LSE 1112.0 15/08/2019 13:02:21 76 LSE 1112.0 15/08/2019 13:02:21 400 LSE 1112.0 15/08/2019 13:02:21 226 LSE 1112.0 15/08/2019 13:02:21 303 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 214 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 71 LSE 1112.0 15/08/2019 13:02:21 50 LSE 1112.0 15/08/2019 13:02:21 175 LSE 1112.0 15/08/2019 13:02:21 125 LSE 1112.0 15/08/2019 13:02:21 40 LSE 1112.0 15/08/2019 13:02:22 274 LSE 1112.0 15/08/2019 13:02:22 75 LSE 1112.0 15/08/2019 13:02:22 37 LSE 1112.0 15/08/2019 13:02:22 300 LSE 1112.0 15/08/2019 13:02:22 23 LSE 1112.0 15/08/2019 13:02:31 154 LSE 1112.0 15/08/2019 13:02:31 246 LSE 1112.0 15/08/2019 13:02:31 100 LSE 1112.0 15/08/2019 13:02:31 125 LSE 1112.0 15/08/2019 13:02:31 6 LSE 1111.5 15/08/2019 13:02:42 150 LSE 1111.5 15/08/2019 13:03:18 549 LSE 1111.5 15/08/2019 13:03:18 12 LSE 1111.5 15/08/2019 13:03:18 138 LSE 1111.5 15/08/2019 13:03:18 137 LSE 1111.5 15/08/2019 13:03:21 289 LSE 1111.0 15/08/2019 13:04:14 143 LSE 1111.5 15/08/2019 13:04:14 470 LSE 1111.5 15/08/2019 13:04:14 234 LSE 1111.5 15/08/2019 13:04:14 43 LSE 1110.5 15/08/2019 13:04:19 521 LSE 1110.5 15/08/2019 13:06:06 772 LSE 1110.5 15/08/2019 13:06:06 93 LSE 1110.5 15/08/2019 13:06:06 86 LSE 1110.0 15/08/2019 13:07:41 459 LSE 1110.0 15/08/2019 13:07:43 282 LSE 1110.0 15/08/2019 13:07:56 56 LSE 1110.0 15/08/2019 13:09:02 206 LSE 1110.0 15/08/2019 13:09:02 209 LSE 1110.0 15/08/2019 13:09:10 998 LSE 1110.0 15/08/2019 13:09:10 306 LSE 1109.5 15/08/2019 13:09:45 348 LSE 1109.5 15/08/2019 13:11:19 400 LSE 1109.5 15/08/2019 13:11:24 184 LSE 1110.0 15/08/2019 13:14:16 280 LSE 1109.5 15/08/2019 13:15:09 503 LSE 1109.5 15/08/2019 13:16:42 331 LSE 1109.5 15/08/2019 13:17:23 194 LSE 1109.5 15/08/2019 13:18:50 94 LSE 1109.5 15/08/2019 13:19:14 9 LSE 1109.5 15/08/2019 13:19:14 84 LSE 1109.5 15/08/2019 13:19:14 102 LSE 1109.5 15/08/2019 13:20:03 556 LSE 1110.0 15/08/2019 13:20:44 349 LSE 1110.0 15/08/2019 13:20:44 345 LSE 1110.0 15/08/2019 13:20:44 790 LSE 1110.0 15/08/2019 13:20:44 46 LSE 1110.0 15/08/2019 13:20:44 258 LSE 1110.0 15/08/2019 13:20:44 600 LSE 1110.0 15/08/2019 13:20:46 167 LSE 1110.0 15/08/2019 13:20:47 258 LSE 1110.0 15/08/2019 13:20:50 381 LSE 1109.5 15/08/2019 13:21:05 394 LSE 1109.5 15/08/2019 13:21:05 66 LSE 1109.5 15/08/2019 13:21:52 342 LSE 1109.5 15/08/2019 13:21:52 322 LSE 1109.5 15/08/2019 13:22:10 259 LSE 1109.5 15/08/2019 13:22:23 39 LSE 1109.0 15/08/2019 13:23:51 350 LSE 1109.0 15/08/2019 13:23:51 687 LSE 1109.0 15/08/2019 13:24:10 144 LSE 1109.0 15/08/2019 13:24:34 214 LSE 1109.5 15/08/2019 13:26:27 290 LSE 1109.5 15/08/2019 13:26:53 131 LSE 1109.5 15/08/2019 13:26:53 210 LSE 1109.0 15/08/2019 13:29:50 149 LSE 1110.0 15/08/2019 13:33:33 125 LSE 1110.0 15/08/2019 13:33:38 266 LSE 1110.0 15/08/2019 13:33:38 500 LSE 1110.0 15/08/2019 13:33:58 125 LSE 1110.0 15/08/2019 13:33:58 500 LSE 1110.0 15/08/2019 13:33:58 125 LSE 1110.0 15/08/2019 13:33:58 125 LSE 1110.0 15/08/2019 13:33:58 125 LSE 1110.0 15/08/2019 13:34:03 166 LSE 1110.0 15/08/2019 13:34:04 249 LSE 1110.0 15/08/2019 13:34:04 125 LSE 1110.0 15/08/2019 13:34:04 125 LSE 1110.0 15/08/2019 13:34:04 125 LSE 1110.0 15/08/2019 13:34:05 146 LSE 1110.0 15/08/2019 13:34:05 125 LSE 1110.0 15/08/2019 13:34:05 400 LSE 1110.0 15/08/2019 13:34:05 125 LSE 1110.0 15/08/2019 13:34:05 125 LSE 1110.0 15/08/2019 13:34:05 125 LSE 1110.0 15/08/2019 13:34:05 346 LSE 1110.0 15/08/2019 13:34:05 100 LSE 1110.0 15/08/2019 13:34:05 236 LSE 1109.5 15/08/2019 13:34:07 255 LSE 1109.0 15/08/2019 13:34:14 187 LSE 1110.0 15/08/2019 13:38:25 292 LSE 1110.0 15/08/2019 13:38:25 492 LSE 1110.0 15/08/2019 13:38:25 428 LSE 1110.0 15/08/2019 13:38:25 88 LSE 1110.0 15/08/2019 13:38:25 179 LSE 1109.5 15/08/2019 13:38:55 64 LSE 1110.5 15/08/2019 13:40:51 289 LSE 1110.5 15/08/2019 13:40:51 426 LSE 1110.5 15/08/2019 13:41:06 400 LSE 1110.5 15/08/2019 13:41:06 430 LSE 1110.5 15/08/2019 13:41:07 125 LSE 1110.0 15/08/2019 13:42:32 305 LSE 1110.0 15/08/2019 13:43:04 324 LSE 1110.0 15/08/2019 13:43:35 33 LSE 1110.0 15/08/2019 13:43:42 125 LSE 1110.0 15/08/2019 13:43:42 400 LSE 1110.0 15/08/2019 13:43:42 400 LSE 1110.5 15/08/2019 13:47:27 326 LSE 1111.0 15/08/2019 13:48:45 382 LSE 1111.0 15/08/2019 13:49:06 400 LSE 1111.0 15/08/2019 13:49:55 332 LSE 1111.0 15/08/2019 13:49:55 400 LSE 1111.0 15/08/2019 13:49:55 420 LSE 1111.0 15/08/2019 13:50:20 400 LSE 1111.0 15/08/2019 13:50:20 178 LSE 1111.5 15/08/2019 13:52:36 214 LSE 1111.5 15/08/2019 13:52:36 143 LSE 1111.5 15/08/2019 13:54:10 146 LSE 1111.5 15/08/2019 13:55:04 79 LSE 1111.5 15/08/2019 13:55:04 295 LSE 1111.5 15/08/2019 13:55:04 400 LSE 1111.5 15/08/2019 13:55:04 400 LSE 1111.5 15/08/2019 13:55:04 400 LSE 1111.5 15/08/2019 13:56:04 328 LSE 1112.0 15/08/2019 13:56:24 602 LSE 1112.0 15/08/2019 13:56:24 44 LSE 1112.0 15/08/2019 13:56:50 125 LSE 1112.0 15/08/2019 13:56:50 350 LSE 1112.0 15/08/2019 13:56:52 125 LSE 1112.0 15/08/2019 13:57:17 400 LSE 1112.0 15/08/2019 13:57:17 300 LSE 1112.0 15/08/2019 13:57:24 244 LSE 1112.0 15/08/2019 13:57:36 400 LSE 1112.0 15/08/2019 13:57:36 400 LSE 1112.0 15/08/2019 13:57:36 329 LSE 1112.0 15/08/2019 13:57:36 125 LSE 1112.0 15/08/2019 13:57:36 125 LSE 1112.0 15/08/2019 13:57:36 125 LSE 1112.0 15/08/2019 13:57:36 125 LSE 1112.0 15/08/2019 13:57:36 455 LSE 1112.0 15/08/2019 13:57:36 633 LSE 1112.0 15/08/2019 13:57:36 125 LSE 1112.0 15/08/2019 13:57:36 7 LSE 1111.5 15/08/2019 13:57:39 84 LSE 1112.0 15/08/2019 13:58:18 400 LSE 1112.0 15/08/2019 13:58:19 400 LSE 1112.0 15/08/2019 13:58:21 260 LSE 1111.5 15/08/2019 14:00:08 233 LSE 1111.5 15/08/2019 14:00:08 27 LSE 1111.5 15/08/2019 14:00:08 1473 LSE 1111.5 15/08/2019 14:00:08 268 LSE 1111.5 15/08/2019 14:00:08 263 LSE 1111.5 15/08/2019 14:00:08 250 LSE 1111.5 15/08/2019 14:00:08 250 LSE 1111.5 15/08/2019 14:00:08 130 LSE 1111.5 15/08/2019 14:01:01 250 LSE 1111.5 15/08/2019 14:01:01 250 LSE 1111.5 15/08/2019 14:01:01 250 LSE 1111.5 15/08/2019 14:01:01 250 LSE 1111.5 15/08/2019 14:01:38 444 LSE 1112.0 15/08/2019 14:01:52 113 LSE 1112.0 15/08/2019 14:01:52 20 LSE 1112.0 15/08/2019 14:01:52 218 LSE 1111.5 15/08/2019 14:02:39 377 LSE 1111.5 15/08/2019 14:02:56 243 LSE 1111.5 15/08/2019 14:02:56 304 LSE 1111.0 15/08/2019 14:04:40 333 LSE 1111.0 15/08/2019 14:04:45 250 LSE 1111.0 15/08/2019 14:04:45 250 LSE 1111.0 15/08/2019 14:04:45 250 LSE 1111.0 15/08/2019 14:04:45 250 LSE 1110.5 15/08/2019 14:05:06 326 LSE 1110.5 15/08/2019 14:06:16 388 LSE 1110.0 15/08/2019 14:06:24 337 LSE 1111.0 15/08/2019 14:09:12 250 LSE 1111.0 15/08/2019 14:09:12 44 LSE 1111.0 15/08/2019 14:10:01 311 LSE 1111.0 15/08/2019 14:10:10 633 LSE 1110.5 15/08/2019 14:10:17 331 LSE 1110.5 15/08/2019 14:11:59 354 LSE 1110.5 15/08/2019 14:11:59 310 LSE 1110.5 15/08/2019 14:12:10 400 LSE 1110.5 15/08/2019 14:12:34 798 LSE 1110.0 15/08/2019 14:16:42 333 LSE 1110.0 15/08/2019 14:16:42 484 LSE 1110.0 15/08/2019 14:16:44 143 LSE 1110.0 15/08/2019 14:16:52 194 LSE 1110.0 15/08/2019 14:17:01 134 LSE 1110.0 15/08/2019 14:17:36 250 LSE 1110.0 15/08/2019 14:17:36 250 LSE 1110.0 15/08/2019 14:17:36 240 LSE 1110.0 15/08/2019 14:17:36 170 LSE 1110.0 15/08/2019 14:17:38 242 LSE 1110.0 15/08/2019 14:18:57 131 LSE 1110.0 15/08/2019 14:19:03 250 LSE 1110.0 15/08/2019 14:19:07 250 LSE 1110.0 15/08/2019 14:19:07 313 LSE 1110.0 15/08/2019 14:19:07 141 LSE 1109.5 15/08/2019 14:20:50 400 LSE 1109.5 15/08/2019 14:20:50 360 LSE 1109.5 15/08/2019 14:21:51 75 LSE 1109.5 15/08/2019 14:22:09 283 LSE 1109.5 15/08/2019 14:22:09 153 LSE 1109.5 15/08/2019 14:22:42 93 LSE 1109.5 15/08/2019 14:22:54 303 LSE 1109.0 15/08/2019 14:26:07 440 LSE 1109.0 15/08/2019 14:26:44 320 LSE 1109.0 15/08/2019 14:26:45 283 LSE 1109.0 15/08/2019 14:26:54 29 LSE 1108.5 15/08/2019 14:27:07 130 LSE 1108.5 15/08/2019 14:27:07 90 LSE 1108.5 15/08/2019 14:27:07 250 LSE 1108.5 15/08/2019 14:27:07 400 LSE 1108.5 15/08/2019 14:27:07 807 LSE 1108.5 15/08/2019 14:27:07 290 LSE 1108.5 15/08/2019 14:27:29 96 LSE 1108.5 15/08/2019 14:27:29 203 LSE 1108.5 15/08/2019 14:27:29 73 LSE 1109.0 15/08/2019 14:28:54 337 LSE 1109.0 15/08/2019 14:28:54 250 LSE 1109.0 15/08/2019 14:28:54 250 LSE 1109.0 15/08/2019 14:28:54 250 LSE 1109.0 15/08/2019 14:28:54 249 LSE 1109.0 15/08/2019 14:28:54 129 LSE 1109.0 15/08/2019 14:28:56 250 LSE 1109.0 15/08/2019 14:28:56 250 LSE 1109.0 15/08/2019 14:29:10 250 LSE 1109.0 15/08/2019 14:29:10 250 LSE 1109.0 15/08/2019 14:29:11 250 LSE 1109.0 15/08/2019 14:29:11 340 LSE 1109.0 15/08/2019 14:29:11 250 LSE 1108.5 15/08/2019 14:30:01 318 LSE 1108.5 15/08/2019 14:30:01 250 LSE 1108.5 15/08/2019 14:30:01 244 LSE 1108.5 15/08/2019 14:30:01 250 LSE 1108.5 15/08/2019 14:30:01 400 LSE 1108.5 15/08/2019 14:30:01 168 LSE 1108.0 15/08/2019 14:30:28 294 LSE 1108.0 15/08/2019 14:30:28 250 LSE 1108.0 15/08/2019 14:30:28 250 LSE 1108.0 15/08/2019 14:30:28 250 LSE 1108.5 15/08/2019 14:31:11 79 LSE 1108.5 15/08/2019 14:31:12 400 LSE 1108.5 15/08/2019 14:31:14 250 LSE 1108.5 15/08/2019 14:31:34 400 LSE 1108.5 15/08/2019 14:31:35 400 LSE 1108.5 15/08/2019 14:32:00 281 LSE 1108.5 15/08/2019 14:32:00 250 LSE 1108.5 15/08/2019 14:32:00 328 LSE 1108.5 15/08/2019 14:33:19 200 LSE 1108.5 15/08/2019 14:33:49 239 LSE 1108.5 15/08/2019 14:34:22 202 LSE 1108.0 15/08/2019 14:34:33 75 LSE 1108.0 15/08/2019 14:34:34 400 LSE 1108.0 15/08/2019 14:34:34 199 LSE 1108.0 15/08/2019 14:35:00 400 LSE 1108.0 15/08/2019 14:35:25 75 LSE 1108.0 15/08/2019 14:35:28 15 LSE 1108.0 15/08/2019 14:35:28 328 LSE 1108.0 15/08/2019 14:35:42 274 LSE 1108.0 15/08/2019 14:35:43 425 LSE 1108.0 15/08/2019 14:36:00 75 LSE 1107.5 15/08/2019 14:36:23 328 LSE 1107.5 15/08/2019 14:36:23 258 LSE 1107.5 15/08/2019 14:36:23 360 LSE 1107.5 15/08/2019 14:36:23 395 LSE 1107.5 15/08/2019 14:36:23 233 LSE 1107.0 15/08/2019 14:36:29 250 LSE 1107.0 15/08/2019 14:36:29 400 LSE 1107.0 15/08/2019 14:36:29 13 LSE 1107.0 15/08/2019 14:36:29 166 LSE 1107.0 15/08/2019 14:36:57 105 LSE 1107.0 15/08/2019 14:36:57 31 LSE 1107.0 15/08/2019 14:37:10 284 LSE 1107.0 15/08/2019 14:37:32 342 LSE 1107.0 15/08/2019 14:38:31 328 LSE 1107.0 15/08/2019 14:38:31 358 LSE 1107.0 15/08/2019 14:38:56 123 LSE 1107.0 15/08/2019 14:39:55 100 LSE 1107.0 15/08/2019 14:39:59 250 LSE 1107.0 15/08/2019 14:40:28 53 LSE 1108.5 15/08/2019 14:42:51 600 LSE 1108.5 15/08/2019 14:43:01 400 LSE 1108.5 15/08/2019 14:43:02 400 LSE 1108.5 15/08/2019 14:43:02 315 LSE 1108.5 15/08/2019 14:43:03 105 LSE 1108.5 15/08/2019 14:43:03 250 LSE 1108.5 15/08/2019 14:43:03 527 LSE 1108.5 15/08/2019 14:43:04 317 LSE 1108.5 15/08/2019 14:43:04 600 LSE 1108.5 15/08/2019 14:43:04 108 LSE 1108.5 15/08/2019 14:43:14 139 LSE 1108.5 15/08/2019 14:43:22 850 LSE 1108.5 15/08/2019 14:43:28 130 LSE 1108.5 15/08/2019 14:43:53 400 LSE 1109.5 15/08/2019 14:44:20 981 LSE 1109.5 15/08/2019 14:44:20 460 LSE 1109.5 15/08/2019 14:45:20 250 LSE 1109.5 15/08/2019 14:45:20 30 LSE 1109.5 15/08/2019 14:46:07 400 LSE 1109.5 15/08/2019 14:46:07 80 LSE 1109.5 15/08/2019 14:47:07 291 LSE 1109.5 15/08/2019 14:47:07 116 LSE 1110.0 15/08/2019 14:48:19 47 LSE 1110.0 15/08/2019 14:49:30 314 LSE 1110.0 15/08/2019 14:49:30 400 LSE 1110.0 15/08/2019 14:49:31 400 LSE 1110.0 15/08/2019 14:49:31 250 LSE 1110.0 15/08/2019 14:49:31 138 LSE 1110.0 15/08/2019 14:50:03 398 LSE 1110.0 15/08/2019 14:50:03 531 LSE 1110.0 15/08/2019 14:50:03 137 LSE 1109.5 15/08/2019 14:50:33 337 LSE 1109.5 15/08/2019 14:50:33 304 LSE 1109.5 15/08/2019 14:50:43 396 LSE 1109.5 15/08/2019 14:50:43 132 LSE 1109.5 15/08/2019 14:50:43 250 LSE 1109.5 15/08/2019 14:50:44 158 LSE 1109.0 15/08/2019 14:51:01 291 LSE 1109.0 15/08/2019 14:51:22 303 LSE 1109.0 15/08/2019 14:51:22 69 LSE 1109.0 15/08/2019 14:52:02 396 LSE 1109.0 15/08/2019 14:52:02 250 LSE 1109.0 15/08/2019 14:52:02 166 LSE 1109.0 15/08/2019 14:53:36 314 LSE 1110.5 15/08/2019 14:54:54 400 LSE 1110.5 15/08/2019 14:54:54 250 LSE 1110.5 15/08/2019 14:54:54 400 LSE 1110.5 15/08/2019 14:54:54 250 LSE 1110.5 15/08/2019 14:54:54 250 LSE 1110.5 15/08/2019 14:54:54 250 LSE 1110.5 15/08/2019 14:54:54 350 LSE 1110.5 15/08/2019 14:54:54 250 LSE 1110.5 15/08/2019 14:54:54 236 LSE 1110.5 15/08/2019 14:54:57 550 LSE 1110.5 15/08/2019 14:54:57 94 LSE 1110.0 15/08/2019 14:55:17 5 LSE 1110.0 15/08/2019 14:55:19 1480 LSE 1110.0 15/08/2019 14:55:19 127 LSE 1109.5 15/08/2019 14:56:29 241 LSE 1110.0 15/08/2019 14:57:04 250 LSE 1110.0 15/08/2019 14:57:04 400 LSE 1110.0 15/08/2019 14:57:04 250 LSE 1110.0 15/08/2019 14:57:08 638 LSE 1110.0 15/08/2019 14:57:08 159 LSE 1110.0 15/08/2019 14:57:22 246 LSE 1110.0 15/08/2019 14:57:22 47 LSE 1109.5 15/08/2019 14:57:54 148 LSE 1109.5 15/08/2019 14:57:54 202 LSE 1109.5 15/08/2019 14:58:14 271 LSE 1109.5 15/08/2019 14:58:33 82 LSE 1109.5 15/08/2019 14:58:33 150 LSE 1109.5 15/08/2019 14:59:34 414 LSE 1109.5 15/08/2019 14:59:55 143 LSE 1109.0 15/08/2019 15:01:16 109 LSE 1109.0 15/08/2019 15:01:16 600 LSE 1109.0 15/08/2019 15:01:31 576 LSE 1109.0 15/08/2019 15:01:38 375 LSE 1108.5 15/08/2019 15:01:39 296 LSE 1108.5 15/08/2019 15:01:39 19 LSE 1108.5 15/08/2019 15:01:41 198 LSE 1108.5 15/08/2019 15:01:41 63 LSE 1108.5 15/08/2019 15:01:41 339 LSE 1108.5 15/08/2019 15:01:57 130 LSE 1108.5 15/08/2019 15:01:57 100 LSE 1108.5 15/08/2019 15:01:57 112 LSE 1108.5 15/08/2019 15:01:57 258 LSE 1108.5 15/08/2019 15:01:57 154 LSE 1108.0 15/08/2019 15:02:04 246 LSE 1108.5 15/08/2019 15:02:04 400 LSE 1108.5 15/08/2019 15:02:04 250 LSE 1108.5 15/08/2019 15:02:04 400 LSE 1108.0 15/08/2019 15:02:29 142 LSE 1108.0 15/08/2019 15:02:29 176 LSE 1108.5 15/08/2019 15:03:40 579 LSE 1108.5 15/08/2019 15:03:40 420 LSE 1108.5 15/08/2019 15:03:40 352 LSE 1108.5 15/08/2019 15:03:50 250 LSE 1108.5 15/08/2019 15:03:50 250 LSE 1108.5 15/08/2019 15:03:50 154 LSE 1108.5 15/08/2019 15:03:50 400 LSE 1108.5 15/08/2019 15:04:56 376 LSE 1108.5 15/08/2019 15:06:10 323 LSE 1109.5 15/08/2019 15:07:51 250 LSE 1109.5 15/08/2019 15:07:51 600 LSE 1109.5 15/08/2019 15:07:51 106 LSE 1109.5 15/08/2019 15:07:51 401 LSE 1109.5 15/08/2019 15:07:51 75 LSE 1109.5 15/08/2019 15:07:51 250 LSE 1109.5 15/08/2019 15:07:51 250 LSE 1109.5 15/08/2019 15:07:51 250 LSE 1109.5 15/08/2019 15:07:51 400 LSE 1109.5 15/08/2019 15:07:51 300 LSE 1109.5 15/08/2019 15:07:51 599 LSE 1110.0 15/08/2019 15:08:52 716 LSE 1110.0 15/08/2019 15:08:52 1472 LSE 1110.0 15/08/2019 15:08:52 160 LSE 1110.0 15/08/2019 15:08:52 70 LSE 1110.0 15/08/2019 15:08:52 102 LSE 1110.0 15/08/2019 15:08:52 904 LSE 1109.5 15/08/2019 15:12:47 313 LSE 1109.5 15/08/2019 15:13:01 347 LSE 1109.5 15/08/2019 15:13:12 400 LSE 1109.5 15/08/2019 15:13:12 250 LSE 1109.5 15/08/2019 15:13:12 303 LSE 1109.5 15/08/2019 15:13:12 162 LSE 1109.5 15/08/2019 15:13:12 318 LSE 1109.0 15/08/2019 15:14:14 269 LSE 1109.0 15/08/2019 15:14:14 250 LSE 1109.0 15/08/2019 15:14:14 110 LSE 1108.5 15/08/2019 15:15:03 284 LSE 1108.5 15/08/2019 15:15:40 250 LSE 1108.5 15/08/2019 15:15:40 261 LSE 1108.0 15/08/2019 15:16:27 400 LSE 1108.0 15/08/2019 15:16:27 250 LSE 1108.0 15/08/2019 15:16:27 1200 LSE 1108.0 15/08/2019 15:16:27 569 LSE 1108.0 15/08/2019 15:16:27 314 LSE 1108.0 15/08/2019 15:16:27 260 LSE 1108.0 15/08/2019 15:16:27 31 LSE 1108.0 15/08/2019 15:16:58 400 LSE 1108.0 15/08/2019 15:16:58 312 LSE 1108.0 15/08/2019 15:17:03 202 LSE 1108.0 15/08/2019 15:17:32 400 LSE 1108.0 15/08/2019 15:17:32 250 LSE 1108.0 15/08/2019 15:17:32 41 LSE 1108.0 15/08/2019 15:20:32 394 LSE 1108.0 15/08/2019 15:20:32 100 LSE 1108.0 15/08/2019 15:20:32 337 LSE 1108.0 15/08/2019 15:20:32 400 LSE 1108.0 15/08/2019 15:20:32 349 LSE 1108.0 15/08/2019 15:20:32 272 LSE 1107.5 15/08/2019 15:21:46 219 LSE 1107.5 15/08/2019 15:21:49 243 LSE 1107.5 15/08/2019 15:24:01 417 LSE 1107.5 15/08/2019 15:24:01 260 LSE 1107.5 15/08/2019 15:24:01 330 LSE 1107.5 15/08/2019 15:24:01 303 LSE 1107.5 15/08/2019 15:24:01 334 LSE 1107.0 15/08/2019 15:24:25 515 LSE 1107.0 15/08/2019 15:24:25 725 LSE 1107.0 15/08/2019 15:24:25 230 LSE 1107.0 15/08/2019 15:24:48 161 LSE 1107.0 15/08/2019 15:24:48 331 LSE 1107.0 15/08/2019 15:24:48 573 LSE 1107.0 15/08/2019 15:24:48 17 LSE 1107.0 15/08/2019 15:24:48 230 LSE 1106.5 15/08/2019 15:25:35 132 LSE 1106.5 15/08/2019 15:25:36 309 LSE 1107.0 15/08/2019 15:25:50 187 LSE 1107.0 15/08/2019 15:25:50 3 LSE 1107.0 15/08/2019 15:25:50 234 LSE 1107.0 15/08/2019 15:25:50 165 LSE 1107.5 15/08/2019 15:26:15 169 LSE 1107.5 15/08/2019 15:26:15 271 LSE 1107.0 15/08/2019 15:26:25 298 LSE 1106.5 15/08/2019 15:27:05 71 LSE 1106.0 15/08/2019 15:28:20 18 LSE 1106.0 15/08/2019 15:28:20 250 LSE 1106.0 15/08/2019 15:28:21 400 LSE 1106.0 15/08/2019 15:28:21 312 LSE 1106.0 15/08/2019 15:28:21 250 LSE 1106.0 15/08/2019 15:28:24 400 LSE 1106.0 15/08/2019 15:28:24 37 LSE 1106.0 15/08/2019 15:28:30 69 LSE 1106.0 15/08/2019 15:28:30 400 LSE 1106.0 15/08/2019 15:28:30 250 LSE 1106.0 15/08/2019 15:28:30 250 LSE 1106.0 15/08/2019 15:28:30 114 LSE 1106.0 15/08/2019 15:28:30 392 LSE 1105.5 15/08/2019 15:28:33 254 LSE 1105.5 15/08/2019 15:29:22 355 LSE 1105.0 15/08/2019 15:29:49 739 LSE 1105.0 15/08/2019 15:29:49 400 LSE 1104.5 15/08/2019 15:30:02 453 LSE 1104.5 15/08/2019 15:30:14 400 LSE 1105.0 15/08/2019 15:31:01 57 LSE 1105.0 15/08/2019 15:31:01 311 LSE 1105.0 15/08/2019 15:31:21 250 LSE 1105.0 15/08/2019 15:31:21 294 LSE 1105.0 15/08/2019 15:31:34 250 LSE 1105.0 15/08/2019 15:31:34 132 LSE 1105.0 15/08/2019 15:34:03 438 LSE 1105.0 15/08/2019 15:34:26 440 LSE 1105.0 15/08/2019 15:34:26 1100 LSE 1105.0 15/08/2019 15:34:26 121 LSE 1105.0 15/08/2019 15:34:26 309 LSE 1105.0 15/08/2019 15:34:26 300 LSE 1105.0 15/08/2019 15:34:26 858 LSE 1105.0 15/08/2019 15:34:26 13 LSE 1105.0 15/08/2019 15:34:26 91 LSE 1105.5 15/08/2019 15:38:20 458 LSE 1105.5 15/08/2019 15:39:31 499 LSE 1106.0 15/08/2019 15:39:32 250 LSE 1106.0 15/08/2019 15:39:32 250 LSE 1106.0 15/08/2019 15:39:32 316 LSE 1106.0 15/08/2019 15:39:32 853 LSE 1106.0 15/08/2019 15:39:32 800 LSE 1106.0 15/08/2019 15:39:32 700 LSE 1106.0 15/08/2019 15:39:32 306 LSE 1106.0 15/08/2019 15:39:32 373 LSE 1106.0 15/08/2019 15:39:32 250 LSE 1106.0 15/08/2019 15:39:32 400 LSE 1106.0 15/08/2019 15:39:32 106 LSE 1106.0 15/08/2019 15:39:32 2 LSE 1105.5 15/08/2019 15:39:37 194 LSE 1105.5 15/08/2019 15:39:37 425 LSE 1105.0 15/08/2019 15:39:57 410 LSE 1105.0 15/08/2019 15:39:57 39 LSE 1105.0 15/08/2019 15:40:00 250 LSE 1105.0 15/08/2019 15:40:00 250 LSE 1105.0 15/08/2019 15:40:00 400 LSE 1105.0 15/08/2019 15:40:00 250 LSE 1105.0 15/08/2019 15:40:00 250 LSE 1105.0 15/08/2019 15:40:00 250 LSE 1105.0 15/08/2019 15:40:00 306 LSE 1105.0 15/08/2019 15:40:00 410 LSE 1105.0 15/08/2019 15:41:06 578 LSE 1105.0 15/08/2019 15:41:06 181 LSE 1105.0 15/08/2019 15:41:06 276 LSE 1105.0 15/08/2019 15:41:06 124 LSE 1105.0 15/08/2019 15:41:06 400 LSE 1105.0 15/08/2019 15:41:06 224 LSE 1105.0 15/08/2019 15:41:06 23 LSE 1105.0 15/08/2019 15:41:07 372 LSE 1105.0 15/08/2019 15:42:03 449 LSE 1105.0 15/08/2019 15:42:03 294 LSE 1105.0 15/08/2019 15:42:03 310 LSE 1105.0 15/08/2019 15:42:03 103 LSE 1105.0 15/08/2019 15:42:03 284 LSE 1105.5 15/08/2019 15:42:13 84 LSE 1105.5 15/08/2019 15:42:15 250 LSE 1105.5 15/08/2019 15:42:15 294 LSE 1105.5 15/08/2019 15:42:15 211 LSE 1105.5 15/08/2019 15:42:15 89 LSE 1105.5 15/08/2019 15:43:30 225 LSE 1105.5 15/08/2019 15:44:02 200 LSE 1105.5 15/08/2019 15:45:02 52 LSE 1106.0 15/08/2019 15:46:20 154 LSE 1106.0 15/08/2019 15:46:50 49 LSE 1106.5 15/08/2019 15:47:03 962 LSE 1106.5 15/08/2019 15:47:03 234 LSE 1106.5 15/08/2019 15:47:03 165 LSE 1106.0 15/08/2019 15:49:37 424 LSE 1106.0 15/08/2019 15:49:37 250 LSE 1106.0 15/08/2019 15:49:37 1253 LSE 1106.0 15/08/2019 15:49:37 313 LSE 1105.5 15/08/2019 15:52:10 108 LSE 1105.5 15/08/2019 15:52:27 337 LSE 1105.5 15/08/2019 15:53:26 411 LSE 1105.5 15/08/2019 15:53:26 205 LSE 1105.5 15/08/2019 15:53:26 600 LSE 1105.5 15/08/2019 15:53:26 600 LSE 1105.5 15/08/2019 15:53:26 6 LSE 1105.5 15/08/2019 15:53:26 289 LSE 1105.5 15/08/2019 15:53:26 24 LSE 1105.0 15/08/2019 15:54:00 400 LSE 1105.0 15/08/2019 15:54:00 41 LSE 1105.0 15/08/2019 15:54:00 400 LSE 1105.0 15/08/2019 15:54:00 159 LSE 1105.5 15/08/2019 15:54:30 136 LSE 1105.0 15/08/2019 15:54:41 40 LSE 1105.0 15/08/2019 15:56:03 166 LSE 1104.5 15/08/2019 15:57:52 468 LSE 1104.5 15/08/2019 15:57:52 250 LSE 1104.5 15/08/2019 15:57:52 400 LSE 1104.5 15/08/2019 15:57:52 250 LSE 1104.5 15/08/2019 15:57:52 250 LSE 1104.5 15/08/2019 15:57:52 250 LSE 1104.5 15/08/2019 15:57:52 111 LSE 1104.5 15/08/2019 15:57:52 400 LSE 1104.5 15/08/2019 15:57:52 42 LSE 1104.0 15/08/2019 15:58:04 231 LSE 1104.0 15/08/2019 15:58:08 74 LSE 1104.5 15/08/2019 15:58:15 14 LSE 1104.5 15/08/2019 15:58:15 130 LSE 1104.5 15/08/2019 15:58:15 149 LSE 1104.5 15/08/2019 15:58:15 693 LSE 1104.0 15/08/2019 15:58:27 294 LSE 1104.0 15/08/2019 16:00:00 356 LSE 1104.0 15/08/2019 16:00:00 317 LSE 1104.5 15/08/2019 16:00:56 217 LSE 1104.5 15/08/2019 16:00:56 600 LSE 1104.5 15/08/2019 16:00:56 321 LSE 1104.5 15/08/2019 16:00:56 699 LSE 1104.0 15/08/2019 16:02:52 488 LSE 1104.0 15/08/2019 16:03:48 544 LSE 1104.0 15/08/2019 16:04:06 250 LSE 1104.0 15/08/2019 16:04:06 357 LSE 1104.0 15/08/2019 16:04:08 1154 LSE 1104.0 15/08/2019 16:04:25 400 LSE 1104.0 15/08/2019 16:04:25 324 LSE 1104.0 15/08/2019 16:06:30 528 LSE 1104.0 15/08/2019 16:06:37 250 LSE 1104.0 15/08/2019 16:06:37 375 LSE 1104.0 15/08/2019 16:06:37 453 LSE 1104.0 15/08/2019 16:06:37 147 LSE 1104.0 15/08/2019 16:06:37 123 LSE 1103.5 15/08/2019 16:08:03 400 LSE 1103.5 15/08/2019 16:08:03 174 LSE 1103.0 15/08/2019 16:08:33 626 LSE 1103.0 15/08/2019 16:10:47 150 LSE 1103.0 15/08/2019 16:10:47 398 LSE 1103.0 15/08/2019 16:10:48 250 LSE 1103.0 15/08/2019 16:10:48 250 LSE 1103.0 15/08/2019 16:10:48 280 LSE 1103.0 15/08/2019 16:10:48 327 LSE 1103.0 15/08/2019 16:10:48 247 LSE 1104.0 15/08/2019 16:10:58 745 LSE 1104.0 15/08/2019 16:10:58 400 LSE 1104.0 15/08/2019 16:10:58 823 LSE 1104.0 15/08/2019 16:10:58 375 LSE 1104.0 15/08/2019 16:10:58 1087 LSE 1104.0 15/08/2019 16:10:58 1299 LSE 1104.0 15/08/2019 16:10:58 162 LSE 1104.0 15/08/2019 16:10:58 231 LSE 1104.0 15/08/2019 16:10:58 250 LSE 1104.0 15/08/2019 16:10:58 51 LSE 1104.0 15/08/2019 16:10:58 133 LSE 1103.5 15/08/2019 16:11:05 905 LSE 1103.5 15/08/2019 16:12:01 193 LSE 1103.5 15/08/2019 16:12:32 250 LSE 1103.5 15/08/2019 16:12:32 371 LSE 1103.5 15/08/2019 16:12:32 216 LSE 1103.5 15/08/2019 16:12:32 221 LSE 1104.0 15/08/2019 16:16:49 260 LSE 1104.0 15/08/2019 16:16:49 439 LSE 1104.0 15/08/2019 16:16:49 451 LSE 1104.5 15/08/2019 16:17:17 978 LSE 1104.5 15/08/2019 16:17:17 400 LSE 1104.5 15/08/2019 16:17:17 1427 LSE 1104.5 15/08/2019 16:17:17 50 LSE 1104.5 15/08/2019 16:17:17 942 LSE 1104.0 15/08/2019 16:18:26 596 LSE 1104.0 15/08/2019 16:18:26 637 LSE 1104.0 15/08/2019 16:18:29 878 LSE 1104.0 15/08/2019 16:18:29 220 LSE 1103.5 15/08/2019 16:19:39 524 LSE 1103.5 15/08/2019 16:19:40 531 LSE 1103.0 15/08/2019 16:22:06 250 LSE 1103.0 15/08/2019 16:22:06 400 LSE 1103.0 15/08/2019 16:22:06 162 LSE 1103.0 15/08/2019 16:22:07 438 LSE 1103.0 15/08/2019 16:22:07 123 LSE 1103.0 15/08/2019 16:22:07 305 LSE 1103.0 15/08/2019 16:22:07 216 LSE 1103.0 15/08/2019 16:22:07 184 LSE 1103.0 15/08/2019 16:22:07 101 LSE 1103.0 15/08/2019 16:22:07 258 LSE 1103.0 15/08/2019 16:22:31 444 LSE 1103.0 15/08/2019 16:22:34 250 LSE 1103.0 15/08/2019 16:22:34 250 LSE 1103.0 15/08/2019 16:22:34 840 LSE 1103.0 15/08/2019 16:22:34 186 LSE 1103.0 15/08/2019 16:24:41 324 LSE 1103.0 15/08/2019 16:24:41 250 LSE 1103.0 15/08/2019 16:24:41 124 LSE 1103.0 15/08/2019 16:24:41 19 LSE 1103.0 15/08/2019 16:24:41 61 LSE 1103.0 15/08/2019 16:24:41 50 LSE 1103.0 15/08/2019 16:24:41 67 LSE 1103.0 15/08/2019 16:24:41 250 LSE 1103.0 15/08/2019 16:24:41 42 LSE 1103.0 15/08/2019 16:24:41 46 LSE 1103.0 15/08/2019 16:24:41 34 LSE 1103.0 15/08/2019 16:25:06 31 LSE 1103.0 15/08/2019 16:25:06 364 LSE 1103.0 15/08/2019 16:25:06 340 LSE 1103.0 15/08/2019 16:25:06 500 LSE 1103.0 15/08/2019 16:25:06 893 LSE 1103.5 15/08/2019 16:27:22 907 LSE 1103.5 15/08/2019 16:27:22 416 LSE 1103.5 15/08/2019 16:27:22 203 LSE 1103.5 15/08/2019 16:27:22 133 LSE 1103.5 15/08/2019 16:27:22 5 LSE 1103.5 15/08/2019 16:27:22 183 LSE 1104.0 15/08/2019 16:28:43 1,027 LSE 1104.0 15/08/2019 16:28:43 362 LSE 1104.0 15/08/2019 16:28:43 61 LSE 1104.5 15/08/2019 16:28:56 96 LSE 1104.5 15/08/2019 16:28:56 783 LSE 1104.5 15/08/2019 16:28:56 312 LSE 1104.5 15/08/2019 16:28:56 599 LSE 1104.0 15/08/2019 16:29:43 37 LSE 1104.0 15/08/2019 16:35:04 2,795 LSE 1104.0 15/08/2019 16:35:04 5,661 LSE 1104.0 15/08/2019 16:35:04 37,397 LSE 1104.0 15/08/2019 16:35:04 12 LSE 1104.0 15/08/2019 16:35:04 1,126 LSE 1104.0 15/08/2019 16:35:04 9,849 LSE 1104.0 15/08/2019 16:35:04 9,928 LSE 1104.0 15/08/2019 16:35:04 4,121 LSE 1104.0 15/08/2019 16:35:04 412 LSE 1104.0 15/08/2019 16:35:04 412 LSE 1104.0 15/08/2019 16:35:04 7,256 LSE 1104.0 15/08/2019 16:35:04 412 LSE 1104.0 15/08/2019 16:35:04 4,121 LSE 1104.0 15/08/2019 16:35:04 412 LSE 1104.0 15/08/2019 16:35:05 11,932 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 618 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 13,986 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 2,208 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 139 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 670 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 330 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 4,121 LSE 1104.0 15/08/2019 16:35:05 412 LSE 1104.0 15/08/2019 16:35:05 4,109 LSE 1104.0 15/08/2019 16:35:05 3,011 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 [email protected] or visit www.rns.com. END POSCKPDQABKDOFD

AI Terminal

4710_rns_2019-08-16_3fd548da-48b9-4f76-9e4e-768a7cc5a2b6.html

More from SSE PLC

Talk to a Data Expert