Latest Share Chat

SSE Regulatory News (SSE)

SSE Information

Buy SSE Shares
Add SSE to Watchlist
Add SSE to Alert

Share Price Information for SSE (SSE)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,696.00

Bid: 1,696.00

Ask: 1,697.00

Change: 23.50 (1.41%)

Spread: 1.00 (0.059%)

Open: 1,672.00

High: 1,706.00

Low: 1,672.00

Prev. Close: 1,672.50

Last checked at -

Transaction in Own Shares

20 Aug 2019 07:00

RNS Number : 5493J

SSE PLC

20 August 2019

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 19 August 2019 it purchased for cancellation a total of 460,000 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	1,111.02 pence
Lowest Price Per Share	1,105.00 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
1107.5	19/08/2019	08:21:25	572	LSE
1108.0	19/08/2019	08:21:40	304	LSE
1108.0	19/08/2019	08:21:40	466	LSE
1109.5	19/08/2019	08:21:48	400	LSE
1109.5	19/08/2019	08:21:48	250	LSE
1109.5	19/08/2019	08:21:48	250	LSE
1109.5	19/08/2019	08:21:48	250	LSE
1109.5	19/08/2019	08:21:48	250	LSE
1109.5	19/08/2019	08:21:48	350	LSE
1109.5	19/08/2019	08:21:49	244	LSE
1109.5	19/08/2019	08:21:49	430	LSE
1109.5	19/08/2019	08:21:49	250	LSE
1109.5	19/08/2019	08:21:49	250	LSE
1109.5	19/08/2019	08:21:49	293	LSE
1109.0	19/08/2019	08:21:56	212	LSE
1109.0	19/08/2019	08:22:08	188	LSE
1109.0	19/08/2019	08:22:08	250	LSE
1109.0	19/08/2019	08:22:08	112	LSE
1109.0	19/08/2019	08:22:08	138	LSE
1109.0	19/08/2019	08:22:08	153	LSE
1108.5	19/08/2019	08:22:34	335	LSE
1108.5	19/08/2019	08:22:34	351	LSE
1108.5	19/08/2019	08:22:37	400	LSE
1107.5	19/08/2019	08:24:00	186	LSE
1107.5	19/08/2019	08:26:29	134	LSE
1107.5	19/08/2019	08:26:29	26	LSE
1107.5	19/08/2019	08:27:14	371	LSE
1107.5	19/08/2019	08:28:12	250	LSE
1107.5	19/08/2019	08:28:12	94	LSE
1107.5	19/08/2019	08:30:10	511	LSE
1108.0	19/08/2019	08:32:01	400	LSE
1107.5	19/08/2019	08:32:01	381	LSE
1108.0	19/08/2019	08:32:40	2,042	LSE
1108.0	19/08/2019	08:32:43	1,254	LSE
1108.0	19/08/2019	08:32:43	74	LSE
1108.0	19/08/2019	08:32:43	250	LSE
1108.0	19/08/2019	08:32:43	103	LSE
1108.0	19/08/2019	08:32:43	147	LSE
1108.0	19/08/2019	08:32:43	1,326	LSE
1108.0	19/08/2019	08:32:43	53	LSE
1108.0	19/08/2019	08:32:43	347	LSE
1108.0	19/08/2019	08:32:43	757	LSE
1108.0	19/08/2019	08:33:48	644	LSE
1108.0	19/08/2019	08:33:48	1,012	LSE
1107.5	19/08/2019	08:34:39	384	LSE
1107.5	19/08/2019	08:34:39	144	LSE
1107.5	19/08/2019	08:34:39	158	LSE
1107.5	19/08/2019	08:34:39	467	LSE
1107.5	19/08/2019	08:35:12	181	LSE
1107.5	19/08/2019	08:35:54	250	LSE
1107.5	19/08/2019	08:35:54	48	LSE
1107.5	19/08/2019	08:36:46	474	LSE
1107.5	19/08/2019	08:36:49	400	LSE
1107.5	19/08/2019	08:36:50	250	LSE
1107.5	19/08/2019	08:38:00	250	LSE
1107.5	19/08/2019	08:38:00	239	LSE
1107.5	19/08/2019	08:38:00	400	LSE
1107.5	19/08/2019	08:38:00	250	LSE
1107.5	19/08/2019	08:38:00	250	LSE
1107.5	19/08/2019	08:38:00	250	LSE
1107.5	19/08/2019	08:38:00	169	LSE
1107.0	19/08/2019	08:38:58	281	LSE
1107.0	19/08/2019	08:38:58	205	LSE
1107.0	19/08/2019	08:38:59	400	LSE
1107.0	19/08/2019	08:38:59	250	LSE
1107.0	19/08/2019	08:38:59	250	LSE
1107.0	19/08/2019	08:39:00	202	LSE
1107.0	19/08/2019	08:39:02	85	LSE
1107.0	19/08/2019	08:39:02	250	LSE
1107.0	19/08/2019	08:39:02	166	LSE
1107.0	19/08/2019	08:39:02	234	LSE
1107.0	19/08/2019	08:39:02	10	LSE
1106.5	19/08/2019	08:39:13	268	LSE
1106.5	19/08/2019	08:39:13	250	LSE
1106.5	19/08/2019	08:39:13	250	LSE
1106.5	19/08/2019	08:39:13	250	LSE
1106.5	19/08/2019	08:39:13	250	LSE
1106.5	19/08/2019	08:39:13	400	LSE
1106.5	19/08/2019	08:39:13	250	LSE
1106.5	19/08/2019	08:39:13	67	LSE
1106.0	19/08/2019	08:39:30	250	LSE
1106.0	19/08/2019	08:39:30	250	LSE
1106.0	19/08/2019	08:39:30	1,200	LSE
1106.0	19/08/2019	08:39:30	139	LSE
1106.0	19/08/2019	08:39:30	400	LSE
1106.0	19/08/2019	08:39:30	192	LSE
1105.5	19/08/2019	08:41:25	404	LSE
1105.5	19/08/2019	08:41:25	700	LSE
1105.5	19/08/2019	08:41:25	250	LSE
1105.5	19/08/2019	08:41:25	250	LSE
1105.5	19/08/2019	08:41:25	250	LSE
1105.5	19/08/2019	08:41:25	400	LSE
1105.5	19/08/2019	08:41:25	327	LSE
1106.0	19/08/2019	08:41:30	356	LSE
1105.5	19/08/2019	08:41:34	250	LSE
1105.5	19/08/2019	08:41:34	250	LSE
1105.5	19/08/2019	08:41:34	357	LSE
1105.5	19/08/2019	08:41:34	136	LSE
1105.5	19/08/2019	08:42:54	390	LSE
1105.5	19/08/2019	08:42:54	250	LSE
1105.5	19/08/2019	08:42:54	400	LSE
1105.5	19/08/2019	08:42:54	314	LSE
1105.0	19/08/2019	08:42:56	175	LSE
1106.5	19/08/2019	08:44:00	400	LSE
1107.0	19/08/2019	08:44:44	400	LSE
1107.0	19/08/2019	08:44:44	237	LSE
1106.5	19/08/2019	08:45:07	56	LSE
1106.5	19/08/2019	08:45:07	438	LSE
1106.5	19/08/2019	08:45:07	62	LSE
1106.5	19/08/2019	08:45:07	250	LSE
1106.5	19/08/2019	08:45:07	250	LSE
1106.5	19/08/2019	08:45:07	23	LSE
1106.0	19/08/2019	08:46:34	143	LSE
1106.0	19/08/2019	08:46:34	380	LSE
1105.5	19/08/2019	08:46:36	421	LSE
1105.5	19/08/2019	08:46:36	169	LSE
1105.5	19/08/2019	08:47:51	364	LSE
1107.5	19/08/2019	08:52:46	410	LSE
1107.5	19/08/2019	08:52:46	400	LSE
1107.5	19/08/2019	08:52:46	250	LSE
1107.5	19/08/2019	08:52:46	250	LSE
1107.5	19/08/2019	08:52:46	250	LSE
1107.5	19/08/2019	08:52:46	250	LSE
1107.5	19/08/2019	08:52:46	430	LSE
1107.5	19/08/2019	08:52:46	606	LSE
1108.0	19/08/2019	08:54:05	376	LSE
1108.0	19/08/2019	08:54:05	278	LSE
1108.0	19/08/2019	08:55:49	31	LSE
1108.5	19/08/2019	08:55:49	617	LSE
1109.5	19/08/2019	08:57:41	69	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	440	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	400	LSE
1109.5	19/08/2019	08:57:41	69	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	400	LSE
1109.5	19/08/2019	08:57:41	330	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	08:57:41	250	LSE
1109.5	19/08/2019	09:01:30	325	LSE
1109.5	19/08/2019	09:01:30	36	LSE
1110.5	19/08/2019	09:01:47	241	LSE
1110.5	19/08/2019	09:01:47	588	LSE
1110.5	19/08/2019	09:01:47	634	LSE
1110.5	19/08/2019	09:01:47	3,645	LSE
1110.5	19/08/2019	09:01:47	2,309	LSE
1110.5	19/08/2019	09:01:47	100	LSE
1110.5	19/08/2019	09:01:47	250	LSE
1110.5	19/08/2019	09:01:47	250	LSE
1110.5	19/08/2019	09:01:47	250	LSE
1110.5	19/08/2019	09:01:47	400	LSE
1110.5	19/08/2019	09:01:47	667	LSE
1110.5	19/08/2019	09:01:47	201	LSE
1111.5	19/08/2019	09:02:51	400	LSE
1111.5	19/08/2019	09:02:53	250	LSE
1112.0	19/08/2019	09:03:31	3,163	LSE
1111.5	19/08/2019	09:04:08	331	LSE
1111.5	19/08/2019	09:04:08	250	LSE
1111.5	19/08/2019	09:04:08	68	LSE
1111.0	19/08/2019	09:05:13	250	LSE
1111.0	19/08/2019	09:05:13	250	LSE
1111.0	19/08/2019	09:05:13	150	LSE
1110.5	19/08/2019	09:07:05	333	LSE
1110.5	19/08/2019	09:07:05	85	LSE
1110.5	19/08/2019	09:07:05	250	LSE
1110.5	19/08/2019	09:07:05	101	LSE
1110.5	19/08/2019	09:07:11	319	LSE
1110.5	19/08/2019	09:09:53	86	LSE
1110.5	19/08/2019	09:09:53	250	LSE
1110.5	19/08/2019	09:09:53	250	LSE
1110.5	19/08/2019	09:09:53	75	LSE
1110.5	19/08/2019	09:09:59	156	LSE
1110.0	19/08/2019	09:12:26	44	LSE
1110.0	19/08/2019	09:12:26	349	LSE
1110.0	19/08/2019	09:12:26	250	LSE
1110.0	19/08/2019	09:12:26	242	LSE
1110.0	19/08/2019	09:12:30	293	LSE
1110.0	19/08/2019	09:13:04	364	LSE
1110.0	19/08/2019	09:14:06	83	LSE
1110.5	19/08/2019	09:14:21	250	LSE
1110.5	19/08/2019	09:14:21	239	LSE
1110.0	19/08/2019	09:14:46	319	LSE
1110.5	19/08/2019	09:15:00	449	LSE
1110.5	19/08/2019	09:15:00	354	LSE
1110.5	19/08/2019	09:15:00	127	LSE
1110.5	19/08/2019	09:18:42	494	LSE
1110.5	19/08/2019	09:18:42	400	LSE
1110.5	19/08/2019	09:18:42	250	LSE
1110.5	19/08/2019	09:18:42	250	LSE
1110.5	19/08/2019	09:18:42	99	LSE
1110.5	19/08/2019	09:18:42	250	LSE
1110.5	19/08/2019	09:18:42	184	LSE
1110.5	19/08/2019	09:19:23	171	LSE
1110.5	19/08/2019	09:19:23	219	LSE
1110.5	19/08/2019	09:19:23	250	LSE
1110.5	19/08/2019	09:19:23	250	LSE
1110.5	19/08/2019	09:19:23	281	LSE
1110.5	19/08/2019	09:19:41	222	LSE
1110.5	19/08/2019	09:20:00	190	LSE
1110.5	19/08/2019	09:20:16	164	LSE
1110.5	19/08/2019	09:20:16	206	LSE
1110.0	19/08/2019	09:20:21	100	LSE
1110.0	19/08/2019	09:21:03	416	LSE
1110.0	19/08/2019	09:21:03	60	LSE
1110.0	19/08/2019	09:21:03	698	LSE
1110.5	19/08/2019	09:24:38	400	LSE
1110.5	19/08/2019	09:24:38	313	LSE
1110.5	19/08/2019	09:24:38	178	LSE
1110.5	19/08/2019	09:26:11	236	LSE
1110.5	19/08/2019	09:26:11	135	LSE
1110.5	19/08/2019	09:26:34	158	LSE
1110.5	19/08/2019	09:26:45	187	LSE
1110.5	19/08/2019	09:26:59	250	LSE
1110.5	19/08/2019	09:26:59	151	LSE
1110.5	19/08/2019	09:27:13	604	LSE
1110.5	19/08/2019	09:27:13	615	LSE
1110.0	19/08/2019	09:28:20	10	LSE
1110.0	19/08/2019	09:28:20	699	LSE
1109.5	19/08/2019	09:32:58	431	LSE
1109.5	19/08/2019	09:32:58	908	LSE
1109.5	19/08/2019	09:32:58	69	LSE
1110.0	19/08/2019	09:33:33	400	LSE
1110.0	19/08/2019	09:33:50	151	LSE
1110.0	19/08/2019	09:33:50	300	LSE
1110.0	19/08/2019	09:34:01	400	LSE
1110.0	19/08/2019	09:34:19	250	LSE
1110.0	19/08/2019	09:34:19	400	LSE
1110.0	19/08/2019	09:34:20	301	LSE
1109.5	19/08/2019	09:35:27	467	LSE
1109.5	19/08/2019	09:35:28	250	LSE
1109.5	19/08/2019	09:35:32	400	LSE
1109.5	19/08/2019	09:37:26	161	LSE
1109.5	19/08/2019	09:37:26	303	LSE
1109.5	19/08/2019	09:37:26	250	LSE
1109.5	19/08/2019	09:37:26	188	LSE
1109.5	19/08/2019	09:38:27	147	LSE
1110.0	19/08/2019	09:38:45	427	LSE
1110.0	19/08/2019	09:39:12	250	LSE
1110.0	19/08/2019	09:39:12	250	LSE
1110.0	19/08/2019	09:39:12	400	LSE
1110.0	19/08/2019	09:39:12	250	LSE
1110.0	19/08/2019	09:39:12	13	LSE
1109.5	19/08/2019	09:40:32	401	LSE
1109.5	19/08/2019	09:40:32	250	LSE
1109.5	19/08/2019	09:40:32	166	LSE
1110.0	19/08/2019	09:46:30	209	LSE
1110.0	19/08/2019	09:46:31	41	LSE
1110.0	19/08/2019	09:46:31	250	LSE
1110.0	19/08/2019	09:46:31	240	LSE
1110.0	19/08/2019	09:46:39	250	LSE
1110.0	19/08/2019	09:46:39	250	LSE
1110.0	19/08/2019	09:46:39	250	LSE
1110.0	19/08/2019	09:46:42	750	LSE
1110.0	19/08/2019	09:46:42	150	LSE
1110.0	19/08/2019	09:47:04	135	LSE
1110.0	19/08/2019	09:47:24	135	LSE
1110.0	19/08/2019	09:47:37	133	LSE
1110.0	19/08/2019	09:50:32	400	LSE
1110.0	19/08/2019	09:50:32	751	LSE
1110.0	19/08/2019	09:50:46	250	LSE
1110.0	19/08/2019	09:50:46	400	LSE
1110.0	19/08/2019	09:50:46	250	LSE
1110.0	19/08/2019	09:50:54	372	LSE
1110.0	19/08/2019	09:50:54	300	LSE
1109.5	19/08/2019	09:51:38	80	LSE
1109.5	19/08/2019	09:51:38	273	LSE
1109.5	19/08/2019	09:51:38	246	LSE
1109.5	19/08/2019	09:52:03	337	LSE
1109.5	19/08/2019	09:52:03	250	LSE
1109.5	19/08/2019	09:52:03	250	LSE
1109.5	19/08/2019	09:52:03	182	LSE
1109.5	19/08/2019	09:54:05	162	LSE
1109.0	19/08/2019	09:54:38	373	LSE
1109.0	19/08/2019	09:54:38	400	LSE
1109.0	19/08/2019	09:54:38	250	LSE
1109.0	19/08/2019	09:54:38	225	LSE
1109.0	19/08/2019	09:54:38	250	LSE
1109.0	19/08/2019	09:54:38	400	LSE
1109.0	19/08/2019	09:54:38	250	LSE
1109.0	19/08/2019	09:54:39	400	LSE
1109.0	19/08/2019	09:54:39	250	LSE
1109.0	19/08/2019	09:54:39	400	LSE
1109.0	19/08/2019	09:54:39	250	LSE
1109.0	19/08/2019	09:54:39	400	LSE
1109.0	19/08/2019	09:54:39	37	LSE
1108.5	19/08/2019	09:54:56	250	LSE
1108.5	19/08/2019	09:54:56	169	LSE
1108.5	19/08/2019	09:54:56	81	LSE
1108.5	19/08/2019	09:54:56	250	LSE
1108.5	19/08/2019	09:54:56	400	LSE
1108.5	19/08/2019	09:54:56	250	LSE
1108.5	19/08/2019	09:54:56	250	LSE
1108.5	19/08/2019	09:55:06	250	LSE
1108.5	19/08/2019	09:55:06	250	LSE
1108.5	19/08/2019	09:55:06	250	LSE
1108.5	19/08/2019	09:55:06	200	LSE
1108.5	19/08/2019	09:55:06	400	LSE
1108.5	19/08/2019	09:55:27	250	LSE
1108.5	19/08/2019	09:55:27	400	LSE
1108.5	19/08/2019	09:55:27	400	LSE
1108.5	19/08/2019	09:55:27	400	LSE
1108.5	19/08/2019	09:55:27	63	LSE
1108.5	19/08/2019	09:56:11	245	LSE
1108.5	19/08/2019	09:56:11	400	LSE
1108.5	19/08/2019	09:56:11	1,200	LSE
1108.5	19/08/2019	09:56:31	250	LSE
1108.5	19/08/2019	09:56:31	400	LSE
1108.5	19/08/2019	09:56:31	22	LSE
1108.0	19/08/2019	09:56:39	297	LSE
1108.0	19/08/2019	09:56:39	89	LSE
1108.0	19/08/2019	09:56:40	163	LSE
1108.0	19/08/2019	09:56:40	190	LSE
1108.0	19/08/2019	10:05:29	315	LSE
1108.0	19/08/2019	10:05:29	188	LSE
1108.0	19/08/2019	10:05:29	218	LSE
1108.5	19/08/2019	10:07:55	28	LSE
1108.5	19/08/2019	10:07:55	177	LSE
1108.5	19/08/2019	10:10:21	400	LSE
1108.5	19/08/2019	10:10:21	42	LSE
1108.0	19/08/2019	10:13:39	38	LSE
1108.0	19/08/2019	10:13:39	623	LSE
1108.0	19/08/2019	10:14:31	125	LSE
1108.0	19/08/2019	10:14:31	125	LSE
1108.0	19/08/2019	10:16:29	125	LSE
1108.0	19/08/2019	10:16:29	75	LSE
1108.0	19/08/2019	10:21:45	368	LSE
1107.5	19/08/2019	10:25:12	72	LSE
1108.5	19/08/2019	10:29:31	682	LSE
1108.5	19/08/2019	10:29:31	56	LSE
1108.5	19/08/2019	10:29:31	125	LSE
1108.5	19/08/2019	10:29:31	125	LSE
1108.5	19/08/2019	10:30:06	324	LSE
1108.5	19/08/2019	10:30:15	375	LSE
1109.0	19/08/2019	10:30:38	679	LSE
1108.5	19/08/2019	10:34:00	360	LSE
1108.5	19/08/2019	10:34:00	400	LSE
1108.5	19/08/2019	10:34:13	146	LSE
1108.0	19/08/2019	10:35:14	42	LSE
1108.0	19/08/2019	10:35:14	5	LSE
1108.0	19/08/2019	10:37:24	94	LSE
1108.5	19/08/2019	10:46:06	121	LSE
1109.0	19/08/2019	10:48:58	400	LSE
1109.0	19/08/2019	10:48:58	46	LSE
1109.0	19/08/2019	10:48:58	401	LSE
1109.0	19/08/2019	10:48:58	400	LSE
1109.0	19/08/2019	10:48:58	148	LSE
1109.0	19/08/2019	10:48:58	421	LSE
1109.0	19/08/2019	10:48:58	300	LSE
1109.0	19/08/2019	10:48:58	1,043	LSE
1109.0	19/08/2019	10:48:59	217	LSE
1109.0	19/08/2019	10:48:59	410	LSE
1109.0	19/08/2019	10:48:59	300	LSE
1109.0	19/08/2019	10:48:59	400	LSE
1109.0	19/08/2019	10:48:59	410	LSE
1109.0	19/08/2019	10:48:59	403	LSE
1109.0	19/08/2019	10:48:59	32	LSE
1109.0	19/08/2019	10:49:00	132	LSE
1109.0	19/08/2019	10:49:00	200	LSE
1108.5	19/08/2019	10:49:12	53	LSE
1108.5	19/08/2019	10:54:54	332	LSE
1108.5	19/08/2019	10:54:54	406	LSE
1108.5	19/08/2019	10:54:54	800	LSE
1108.5	19/08/2019	10:54:54	55	LSE
1108.5	19/08/2019	10:54:54	229	LSE
1108.5	19/08/2019	10:54:54	253	LSE
1108.0	19/08/2019	10:57:40	76	LSE
1108.0	19/08/2019	10:57:42	115	LSE
1108.0	19/08/2019	10:57:45	56	LSE
1108.0	19/08/2019	10:57:45	360	LSE
1109.0	19/08/2019	11:05:18	390	LSE
1109.0	19/08/2019	11:05:18	141	LSE
1109.0	19/08/2019	11:05:18	489	LSE
1109.0	19/08/2019	11:05:18	111	LSE
1109.0	19/08/2019	11:05:18	211	LSE
1109.5	19/08/2019	11:08:37	368	LSE
1109.5	19/08/2019	11:08:37	125	LSE
1109.5	19/08/2019	11:08:37	125	LSE
1109.5	19/08/2019	11:08:37	385	LSE
1109.5	19/08/2019	11:08:37	410	LSE
1109.5	19/08/2019	11:08:37	410	LSE
1109.0	19/08/2019	11:08:38	400	LSE
1109.5	19/08/2019	11:09:57	221	LSE
1109.5	19/08/2019	11:09:57	300	LSE
1109.5	19/08/2019	11:14:13	410	LSE
1109.5	19/08/2019	11:14:15	400	LSE
1109.5	19/08/2019	11:14:15	227	LSE
1109.5	19/08/2019	11:16:54	162	LSE
1110.5	19/08/2019	11:18:26	125	LSE
1110.5	19/08/2019	11:18:26	400	LSE
1110.5	19/08/2019	11:18:26	125	LSE
1110.5	19/08/2019	11:18:26	5,116	LSE
1110.5	19/08/2019	11:18:26	210	LSE
1110.5	19/08/2019	11:18:26	370	LSE
1110.5	19/08/2019	11:18:26	400	LSE
1110.5	19/08/2019	11:18:26	1,618	LSE
1110.5	19/08/2019	11:18:26	1,228	LSE
1110.0	19/08/2019	11:18:30	241	LSE
1110.5	19/08/2019	11:18:46	218	LSE
1110.5	19/08/2019	11:18:46	502	LSE
1110.0	19/08/2019	11:19:44	400	LSE
1110.0	19/08/2019	11:19:44	246	LSE
1109.5	19/08/2019	11:21:50	423	LSE
1109.5	19/08/2019	11:21:50	101	LSE
1109.5	19/08/2019	11:21:50	223	LSE
1109.5	19/08/2019	11:25:36	13	LSE
1109.5	19/08/2019	11:25:36	663	LSE
1109.5	19/08/2019	11:26:40	112	LSE
1109.5	19/08/2019	11:26:40	19	LSE
1109.5	19/08/2019	11:26:40	160	LSE
1109.5	19/08/2019	11:30:01	155	LSE
1109.0	19/08/2019	11:31:12	550	LSE
1109.5	19/08/2019	11:37:15	303	LSE
1110.0	19/08/2019	11:43:51	63	LSE
1110.0	19/08/2019	11:43:51	678	LSE
1110.0	19/08/2019	11:44:08	600	LSE
1110.0	19/08/2019	11:44:08	240	LSE
1110.0	19/08/2019	11:44:08	340	LSE
1110.0	19/08/2019	11:44:08	400	LSE
1110.0	19/08/2019	11:44:08	320	LSE
1110.0	19/08/2019	11:44:18	359	LSE
1110.0	19/08/2019	11:44:18	22	LSE
1110.0	19/08/2019	11:45:02	400	LSE
1110.0	19/08/2019	11:45:02	683	LSE
1110.0	19/08/2019	11:45:02	79	LSE
1110.0	19/08/2019	11:45:10	351	LSE
1110.0	19/08/2019	11:45:21	416	LSE
1110.0	19/08/2019	11:45:40	125	LSE
1110.0	19/08/2019	11:45:40	125	LSE
1110.0	19/08/2019	11:45:40	440	LSE
1110.0	19/08/2019	11:45:49	650	LSE
1110.0	19/08/2019	11:45:49	330	LSE
1110.0	19/08/2019	11:45:49	316	LSE
1110.0	19/08/2019	11:46:12	234	LSE
1110.0	19/08/2019	11:46:12	176	LSE
1110.0	19/08/2019	11:46:16	218	LSE
1110.0	19/08/2019	11:46:48	413	LSE
1110.0	19/08/2019	11:47:14	125	LSE
1110.0	19/08/2019	11:47:14	400	LSE
1110.0	19/08/2019	11:47:24	281	LSE
1109.5	19/08/2019	11:49:23	418	LSE
1109.5	19/08/2019	11:52:39	316	LSE
1109.5	19/08/2019	11:54:28	109	LSE
1109.0	19/08/2019	11:55:57	95	LSE
1109.0	19/08/2019	11:55:57	400	LSE
1109.0	19/08/2019	11:55:57	88	LSE
1109.0	19/08/2019	11:55:57	223	LSE
1110.5	19/08/2019	11:56:46	399	LSE
1110.5	19/08/2019	11:56:46	542	LSE
1110.5	19/08/2019	11:56:46	227	LSE
1110.5	19/08/2019	11:56:46	411	LSE
1110.5	19/08/2019	11:56:46	854	LSE
1110.5	19/08/2019	11:56:46	300	LSE
1110.5	19/08/2019	11:56:46	400	LSE
1110.5	19/08/2019	11:56:46	125	LSE
1110.5	19/08/2019	11:56:46	125	LSE
1110.5	19/08/2019	11:56:46	268	LSE
1110.5	19/08/2019	11:56:47	67	LSE
1110.5	19/08/2019	11:56:47	125	LSE
1110.5	19/08/2019	11:56:47	125	LSE
1109.5	19/08/2019	12:02:27	710	LSE
1109.5	19/08/2019	12:02:27	125	LSE
1109.5	19/08/2019	12:02:27	400	LSE
1109.5	19/08/2019	12:02:27	45	LSE
1109.5	19/08/2019	12:02:29	366	LSE
1109.5	19/08/2019	12:02:29	125	LSE
1109.5	19/08/2019	12:02:29	337	LSE
1109.5	19/08/2019	12:03:30	496	LSE
1109.5	19/08/2019	12:10:21	386	LSE
1109.5	19/08/2019	12:10:21	125	LSE
1109.5	19/08/2019	12:10:21	125	LSE
1109.5	19/08/2019	12:10:21	125	LSE
1109.5	19/08/2019	12:10:21	852	LSE
1109.5	19/08/2019	12:10:21	586	LSE
1109.5	19/08/2019	12:10:21	733	LSE
1109.5	19/08/2019	12:10:21	125	LSE
1109.5	19/08/2019	12:10:21	125	LSE
1109.5	19/08/2019	12:10:21	125	LSE
1110.0	19/08/2019	12:12:51	166	LSE
1110.0	19/08/2019	12:12:51	308	LSE
1109.5	19/08/2019	12:14:23	67	LSE
1109.5	19/08/2019	12:14:23	499	LSE
1109.5	19/08/2019	12:14:23	929	LSE
1109.5	19/08/2019	12:14:24	308	LSE
1109.5	19/08/2019	12:14:41	400	LSE
1109.5	19/08/2019	12:14:41	1,099	LSE
1109.5	19/08/2019	12:14:41	78	LSE
1109.5	19/08/2019	12:14:41	611	LSE
1109.5	19/08/2019	12:14:41	99	LSE
1109.5	19/08/2019	12:14:41	84	LSE
1109.5	19/08/2019	12:17:56	427	LSE
1110.0	19/08/2019	12:26:23	249	LSE
1110.0	19/08/2019	12:26:24	400	LSE
1110.0	19/08/2019	12:26:30	346	LSE
1110.0	19/08/2019	12:28:20	331	LSE
1110.0	19/08/2019	12:28:20	750	LSE
1110.0	19/08/2019	12:32:02	327	LSE
1110.0	19/08/2019	12:32:09	125	LSE
1110.0	19/08/2019	12:32:10	125	LSE
1110.0	19/08/2019	12:32:10	400	LSE
1110.5	19/08/2019	12:32:36	505	LSE
1110.5	19/08/2019	12:32:36	137	LSE
1110.5	19/08/2019	12:32:36	102	LSE
1110.0	19/08/2019	12:32:58	150	LSE
1110.0	19/08/2019	12:33:04	208	LSE
1110.0	19/08/2019	12:33:24	341	LSE
1110.0	19/08/2019	12:34:20	317	LSE
1110.5	19/08/2019	12:35:45	326	LSE
1110.5	19/08/2019	12:35:45	911	LSE
1110.5	19/08/2019	12:35:45	750	LSE
1110.5	19/08/2019	12:35:45	400	LSE
1110.5	19/08/2019	12:35:46	132	LSE
1110.5	19/08/2019	12:36:02	168	LSE
1110.5	19/08/2019	12:37:29	150	LSE
1110.5	19/08/2019	12:37:29	209	LSE
1110.5	19/08/2019	12:38:33	72	LSE
1110.5	19/08/2019	12:38:33	445	LSE
1110.5	19/08/2019	12:38:33	181	LSE
1110.5	19/08/2019	12:38:33	273	LSE
1110.5	19/08/2019	12:39:13	144	LSE
1110.5	19/08/2019	12:39:13	181	LSE
1110.5	19/08/2019	12:39:13	273	LSE
1110.5	19/08/2019	12:39:54	227	LSE
1110.5	19/08/2019	12:39:54	243	LSE
1110.5	19/08/2019	12:40:35	340	LSE
1110.5	19/08/2019	12:42:58	220	LSE
1110.5	19/08/2019	12:44:04	33	LSE
1110.5	19/08/2019	12:44:04	62	LSE
1110.5	19/08/2019	12:44:04	125	LSE
1110.5	19/08/2019	12:44:04	108	LSE
1110.0	19/08/2019	12:47:41	24	LSE
1110.0	19/08/2019	12:47:41	1,295	LSE
1110.0	19/08/2019	12:48:12	567	LSE
1110.0	19/08/2019	12:48:53	524	LSE
1110.0	19/08/2019	12:49:52	246	LSE
1110.0	19/08/2019	12:50:01	28	LSE
1110.0	19/08/2019	12:50:47	44	LSE
1110.0	19/08/2019	12:50:47	178	LSE
1110.0	19/08/2019	12:50:51	400	LSE
1110.0	19/08/2019	12:50:52	298	LSE
1109.5	19/08/2019	12:57:41	165	LSE
1110.0	19/08/2019	13:04:56	875	LSE
1110.0	19/08/2019	13:04:56	210	LSE
1110.0	19/08/2019	13:04:56	490	LSE
1110.0	19/08/2019	13:04:56	125	LSE
1110.0	19/08/2019	13:04:56	400	LSE
1110.0	19/08/2019	13:04:56	125	LSE
1110.0	19/08/2019	13:04:56	125	LSE
1110.0	19/08/2019	13:04:56	25	LSE
1109.5	19/08/2019	13:12:35	383	LSE
1109.5	19/08/2019	13:12:35	125	LSE
1109.5	19/08/2019	13:12:35	125	LSE
1109.5	19/08/2019	13:12:38	145	LSE
1109.5	19/08/2019	13:12:38	182	LSE
1109.5	19/08/2019	13:19:50	385	LSE
1110.5	19/08/2019	13:22:36	380	LSE
1110.5	19/08/2019	13:22:36	1	LSE
1110.5	19/08/2019	13:22:36	303	LSE
1110.5	19/08/2019	13:22:36	319	LSE
1110.5	19/08/2019	13:22:36	400	LSE
1110.5	19/08/2019	13:22:36	75	LSE
1110.5	19/08/2019	13:22:41	407	LSE
1110.5	19/08/2019	13:22:41	66	LSE
1110.5	19/08/2019	13:22:41	763	LSE
1110.5	19/08/2019	13:23:13	125	LSE
1110.5	19/08/2019	13:23:13	125	LSE
1110.5	19/08/2019	13:23:13	10	LSE
1110.0	19/08/2019	13:23:56	429	LSE
1110.0	19/08/2019	13:23:56	954	LSE
1110.0	19/08/2019	13:27:40	34	LSE
1110.0	19/08/2019	13:27:40	474	LSE
1110.0	19/08/2019	13:27:56	407	LSE
1110.0	19/08/2019	13:28:05	4	LSE
1110.0	19/08/2019	13:28:05	400	LSE
1110.5	19/08/2019	13:34:15	200	LSE
1110.5	19/08/2019	13:34:15	25	LSE
1110.5	19/08/2019	13:34:15	125	LSE
1110.0	19/08/2019	13:34:15	358	LSE
1110.0	19/08/2019	13:34:15	125	LSE
1110.0	19/08/2019	13:34:15	125	LSE
1110.0	19/08/2019	13:34:15	400	LSE
1110.0	19/08/2019	13:34:15	125	LSE
1110.0	19/08/2019	13:34:16	400	LSE
1110.5	19/08/2019	13:43:18	125	LSE
1110.5	19/08/2019	13:43:18	689	LSE
1110.0	19/08/2019	13:43:18	343	LSE
1110.0	19/08/2019	13:43:18	125	LSE
1110.0	19/08/2019	13:43:18	125	LSE
1110.0	19/08/2019	13:43:18	440	LSE
1110.0	19/08/2019	13:43:18	74	LSE
1110.0	19/08/2019	13:43:18	321	LSE
1111.0	19/08/2019	13:46:28	459	LSE
1111.0	19/08/2019	13:46:28	400	LSE
1111.0	19/08/2019	13:46:28	1,200	LSE
1111.0	19/08/2019	13:46:28	1,944	LSE
1111.0	19/08/2019	13:46:28	187	LSE
1111.0	19/08/2019	13:46:28	400	LSE
1110.5	19/08/2019	13:46:28	360	LSE
1110.5	19/08/2019	13:53:58	153	LSE
1110.5	19/08/2019	13:58:44	180	LSE
1110.5	19/08/2019	14:01:45	431	LSE
1110.5	19/08/2019	14:01:45	216	LSE
1110.5	19/08/2019	14:01:45	250	LSE
1110.5	19/08/2019	14:01:45	400	LSE
1110.5	19/08/2019	14:01:45	474	LSE
1110.0	19/08/2019	14:08:11	400	LSE
1110.0	19/08/2019	14:08:11	1,050	LSE
1110.0	19/08/2019	14:08:11	250	LSE
1110.0	19/08/2019	14:08:11	250	LSE
1110.0	19/08/2019	14:08:11	43	LSE
1110.0	19/08/2019	14:08:11	87	LSE
1110.0	19/08/2019	14:08:11	164	LSE
1110.0	19/08/2019	14:08:11	204	LSE
1110.5	19/08/2019	14:10:01	424	LSE
1110.5	19/08/2019	14:10:01	70	LSE
1110.5	19/08/2019	14:10:01	180	LSE
1110.5	19/08/2019	14:10:01	128	LSE
1110.5	19/08/2019	14:10:01	132	LSE
1110.5	19/08/2019	14:10:01	400	LSE
1110.5	19/08/2019	14:10:01	368	LSE
1110.5	19/08/2019	14:10:01	132	LSE
1110.5	19/08/2019	14:10:01	46	LSE
1110.5	19/08/2019	14:18:34	465	LSE
1111.0	19/08/2019	14:19:24	130	LSE
1111.0	19/08/2019	14:19:24	120	LSE
1111.0	19/08/2019	14:19:24	528	LSE
1111.0	19/08/2019	14:19:24	12	LSE
1111.0	19/08/2019	14:19:24	213	LSE
1111.0	19/08/2019	14:21:35	162	LSE
1111.0	19/08/2019	14:21:35	62	LSE
1111.0	19/08/2019	14:21:35	445	LSE
1111.0	19/08/2019	14:23:38	21	LSE
1111.5	19/08/2019	14:23:58	356	LSE
1111.5	19/08/2019	14:23:58	656	LSE
1111.5	19/08/2019	14:23:58	250	LSE
1111.5	19/08/2019	14:23:58	912	LSE
1111.5	19/08/2019	14:23:58	148	LSE
1111.5	19/08/2019	14:23:59	131	LSE
1111.5	19/08/2019	14:23:59	52	LSE
1111.5	19/08/2019	14:28:43	61	LSE
1111.5	19/08/2019	14:28:43	1,218	LSE
1111.5	19/08/2019	14:30:40	57	LSE
1111.5	19/08/2019	14:30:40	155	LSE
1111.0	19/08/2019	14:31:55	49	LSE
1111.0	19/08/2019	14:31:55	1,503	LSE
1111.0	19/08/2019	14:32:00	50	LSE
1111.0	19/08/2019	14:32:00	277	LSE
1111.5	19/08/2019	14:33:50	236	LSE
1111.5	19/08/2019	14:35:29	250	LSE
1111.5	19/08/2019	14:35:29	1,550	LSE
1111.5	19/08/2019	14:35:29	282	LSE
1111.5	19/08/2019	14:35:29	8	LSE
1111.5	19/08/2019	14:35:29	142	LSE
1111.5	19/08/2019	14:36:11	324	LSE
1111.5	19/08/2019	14:36:11	88	LSE
1112.0	19/08/2019	14:37:25	850	LSE
1111.5	19/08/2019	14:38:05	431	LSE
1111.5	19/08/2019	14:40:49	257	LSE
1111.5	19/08/2019	14:40:49	250	LSE
1111.5	19/08/2019	14:40:49	297	LSE
1111.5	19/08/2019	14:40:49	373	LSE
1111.5	19/08/2019	14:40:49	46	LSE
1111.5	19/08/2019	14:40:49	248	LSE
1111.5	19/08/2019	14:40:49	8	LSE
1112.0	19/08/2019	14:41:55	980	LSE
1112.0	19/08/2019	14:41:55	1,117	LSE
1112.0	19/08/2019	14:41:55	166	LSE
1112.0	19/08/2019	14:41:55	255	LSE
1112.0	19/08/2019	14:41:55	66	LSE
1112.5	19/08/2019	14:42:54	562	LSE
1112.5	19/08/2019	14:42:54	157	LSE
1112.0	19/08/2019	14:43:11	482	LSE
1112.0	19/08/2019	14:43:11	468	LSE
1112.0	19/08/2019	14:46:24	58	LSE
1112.0	19/08/2019	14:46:24	435	LSE
1112.0	19/08/2019	14:46:24	1,000	LSE
1112.0	19/08/2019	14:46:24	400	LSE
1112.0	19/08/2019	14:46:24	432	LSE
1112.0	19/08/2019	14:46:24	277	LSE
1112.0	19/08/2019	14:46:34	135	LSE
1111.5	19/08/2019	14:46:49	398	LSE
1111.5	19/08/2019	14:46:49	103	LSE
1111.5	19/08/2019	14:51:47	400	LSE
1111.5	19/08/2019	14:51:47	12	LSE
1111.5	19/08/2019	14:51:47	972	LSE
1111.5	19/08/2019	14:56:25	150	LSE
1111.5	19/08/2019	14:57:49	674	LSE
1111.5	19/08/2019	14:59:08	191	LSE
1111.5	19/08/2019	14:59:08	214	LSE
1111.5	19/08/2019	14:59:08	957	LSE
1111.5	19/08/2019	14:59:08	239	LSE
1111.5	19/08/2019	14:59:08	4	LSE
1111.5	19/08/2019	14:59:09	267	LSE
1111.5	19/08/2019	14:59:09	31	LSE
1111.5	19/08/2019	14:59:09	151	LSE
1111.5	19/08/2019	14:59:12	1,207	LSE
1111.5	19/08/2019	14:59:13	312	LSE
1111.5	19/08/2019	14:59:13	749	LSE
1111.5	19/08/2019	14:59:14	201	LSE
1111.5	19/08/2019	14:59:14	6	LSE
1111.5	19/08/2019	14:59:15	244	LSE
1111.5	19/08/2019	14:59:15	302	LSE
1111.5	19/08/2019	14:59:34	24	LSE
1111.5	19/08/2019	14:59:34	400	LSE
1111.5	19/08/2019	14:59:41	400	LSE
1111.5	19/08/2019	14:59:41	315	LSE
1111.5	19/08/2019	14:59:42	260	LSE
1111.5	19/08/2019	15:00:00	208	LSE
1111.5	19/08/2019	15:01:44	181	LSE
1111.5	19/08/2019	15:01:44	971	LSE
1111.5	19/08/2019	15:01:44	231	LSE
1111.5	19/08/2019	15:01:44	200	LSE
1111.5	19/08/2019	15:01:44	228	LSE
1111.5	19/08/2019	15:01:45	250	LSE
1111.5	19/08/2019	15:02:02	69	LSE
1111.5	19/08/2019	15:03:34	181	LSE
1111.5	19/08/2019	15:03:34	1,172	LSE
1111.5	19/08/2019	15:03:34	332	LSE
1112.0	19/08/2019	15:04:11	133	LSE
1112.0	19/08/2019	15:04:11	526	LSE
1112.0	19/08/2019	15:04:11	154	LSE
1112.0	19/08/2019	15:04:11	469	LSE
1112.0	19/08/2019	15:04:11	358	LSE
1112.0	19/08/2019	15:04:11	350	LSE
1112.0	19/08/2019	15:04:11	400	LSE
1112.5	19/08/2019	15:04:11	240	LSE
1112.5	19/08/2019	15:04:11	450	LSE
1112.5	19/08/2019	15:04:11	281	LSE
1112.5	19/08/2019	15:04:11	243	LSE
1112.0	19/08/2019	15:04:11	250	LSE
1112.0	19/08/2019	15:04:12	250	LSE
1112.0	19/08/2019	15:04:12	365	LSE
1112.0	19/08/2019	15:04:18	400	LSE
1112.0	19/08/2019	15:04:29	207	LSE
1112.0	19/08/2019	15:05:25	626	LSE
1112.0	19/08/2019	15:05:25	129	LSE
1112.0	19/08/2019	15:05:29	275	LSE
1112.0	19/08/2019	15:05:57	317	LSE
1112.0	19/08/2019	15:06:53	192	LSE
1112.0	19/08/2019	15:06:53	423	LSE
1112.0	19/08/2019	15:07:05	250	LSE
1112.0	19/08/2019	15:07:05	54	LSE
1112.0	19/08/2019	15:07:05	720	LSE
1112.0	19/08/2019	15:07:06	1,049	LSE
1112.0	19/08/2019	15:07:07	662	LSE
1112.0	19/08/2019	15:08:08	250	LSE
1112.0	19/08/2019	15:08:08	250	LSE
1112.0	19/08/2019	15:08:08	250	LSE
1112.0	19/08/2019	15:08:12	250	LSE
1112.0	19/08/2019	15:08:24	250	LSE
1112.0	19/08/2019	15:08:50	467	LSE
1112.0	19/08/2019	15:09:07	250	LSE
1112.0	19/08/2019	15:09:19	250	LSE
1112.0	19/08/2019	15:09:41	400	LSE
1112.0	19/08/2019	15:09:42	532	LSE
1112.0	19/08/2019	15:09:44	175	LSE
1112.0	19/08/2019	15:10:01	140	LSE
1112.0	19/08/2019	15:10:01	209	LSE
1111.5	19/08/2019	15:10:04	288	LSE
1112.0	19/08/2019	15:10:09	630	LSE
1112.0	19/08/2019	15:10:09	250	LSE
1112.0	19/08/2019	15:10:09	219	LSE
1112.0	19/08/2019	15:10:54	452	LSE
1112.0	19/08/2019	15:10:54	236	LSE
1112.0	19/08/2019	15:10:55	77	LSE
1112.0	19/08/2019	15:10:55	210	LSE
1112.0	19/08/2019	15:10:57	250	LSE
1112.0	19/08/2019	15:10:57	253	LSE
1112.0	19/08/2019	15:10:57	439	LSE
1112.0	19/08/2019	15:11:03	334	LSE
1112.0	19/08/2019	15:11:03	310	LSE
1112.0	19/08/2019	15:11:17	250	LSE
1112.0	19/08/2019	15:11:17	17	LSE
1112.0	19/08/2019	15:11:17	250	LSE
1112.0	19/08/2019	15:11:18	531	LSE
1112.5	19/08/2019	15:11:37	419	LSE
1112.5	19/08/2019	15:11:37	250	LSE
1112.5	19/08/2019	15:11:37	250	LSE
1112.5	19/08/2019	15:11:37	77	LSE
1112.5	19/08/2019	15:11:37	209	LSE
1112.5	19/08/2019	15:11:37	444	LSE
1112.5	19/08/2019	15:11:44	309	LSE
1113.5	19/08/2019	15:14:14	548	LSE
1113.5	19/08/2019	15:14:14	250	LSE
1113.5	19/08/2019	15:14:53	453	LSE
1113.5	19/08/2019	15:14:53	934	LSE
1113.5	19/08/2019	15:14:55	720	LSE
1113.5	19/08/2019	15:14:55	400	LSE
1113.5	19/08/2019	15:14:57	1,220	LSE
1113.5	19/08/2019	15:14:57	232	LSE
1113.5	19/08/2019	15:15:04	502	LSE
1113.5	19/08/2019	15:15:05	170	LSE
1113.5	19/08/2019	15:17:15	75	LSE
1113.5	19/08/2019	15:17:27	497	LSE
1113.5	19/08/2019	15:18:55	479	LSE
1113.5	19/08/2019	15:18:56	205	LSE
1113.5	19/08/2019	15:20:14	283	LSE
1113.5	19/08/2019	15:20:14	152	LSE
1113.5	19/08/2019	15:20:14	294	LSE
1113.5	19/08/2019	15:20:14	200	LSE
1113.5	19/08/2019	15:20:18	2,288	LSE
1113.5	19/08/2019	15:20:19	610	LSE
1113.5	19/08/2019	15:20:26	76	LSE
1113.5	19/08/2019	15:20:26	114	LSE
1113.5	19/08/2019	15:20:26	386	LSE
1113.5	19/08/2019	15:20:26	139	LSE
1113.5	19/08/2019	15:21:15	150	LSE
1113.5	19/08/2019	15:21:15	601	LSE
1113.5	19/08/2019	15:22:10	589	LSE
1113.5	19/08/2019	15:22:10	26	LSE
1113.5	19/08/2019	15:22:10	153	LSE
1113.0	19/08/2019	15:24:53	964	LSE
1113.0	19/08/2019	15:24:53	1,042	LSE
1113.0	19/08/2019	15:24:53	250	LSE
1113.0	19/08/2019	15:24:53	250	LSE
1113.0	19/08/2019	15:24:53	445	LSE
1112.5	19/08/2019	15:25:02	42	LSE
1112.5	19/08/2019	15:25:02	1,070	LSE
1112.5	19/08/2019	15:25:02	250	LSE
1112.5	19/08/2019	15:25:02	374	LSE
1112.5	19/08/2019	15:25:02	156	LSE
1112.5	19/08/2019	15:25:02	400	LSE
1112.5	19/08/2019	15:25:02	12	LSE
1112.5	19/08/2019	15:25:10	174	LSE
1112.5	19/08/2019	15:25:10	226	LSE
1112.5	19/08/2019	15:25:10	256	LSE
1112.5	19/08/2019	15:26:05	187	LSE
1112.0	19/08/2019	15:29:28	293	LSE
1112.0	19/08/2019	15:29:28	203	LSE
1112.0	19/08/2019	15:30:07	6	LSE
1112.0	19/08/2019	15:30:07	59	LSE
1112.0	19/08/2019	15:30:07	150	LSE
1112.0	19/08/2019	15:30:07	356	LSE
1112.0	19/08/2019	15:30:07	246	LSE
1112.0	19/08/2019	15:30:07	150	LSE
1112.0	19/08/2019	15:30:07	28	LSE
1112.0	19/08/2019	15:30:07	250	LSE
1112.0	19/08/2019	15:30:07	250	LSE
1112.0	19/08/2019	15:30:07	168	LSE
1111.5	19/08/2019	15:31:12	566	LSE
1111.5	19/08/2019	15:31:22	1	LSE
1111.5	19/08/2019	15:31:22	244	LSE
1111.5	19/08/2019	15:32:24	250	LSE
1111.5	19/08/2019	15:32:24	166	LSE
1111.5	19/08/2019	15:32:25	354	LSE
1111.0	19/08/2019	15:35:07	479	LSE
1111.0	19/08/2019	15:36:01	499	LSE
1111.0	19/08/2019	15:36:01	250	LSE
1111.0	19/08/2019	15:36:01	372	LSE
1111.0	19/08/2019	15:37:37	487	LSE
1110.5	19/08/2019	15:43:26	356	LSE
1110.5	19/08/2019	15:43:26	250	LSE
1110.5	19/08/2019	15:43:26	250	LSE
1110.5	19/08/2019	15:43:26	250	LSE
1110.5	19/08/2019	15:43:26	160	LSE
1110.5	19/08/2019	15:43:26	165	LSE
1110.5	19/08/2019	15:44:26	264	LSE
1110.5	19/08/2019	15:47:29	1,307	LSE
1110.5	19/08/2019	15:47:29	400	LSE
1110.5	19/08/2019	15:47:29	250	LSE
1110.5	19/08/2019	15:47:29	478	LSE
1110.5	19/08/2019	15:47:29	173	LSE
1110.5	19/08/2019	15:47:29	314	LSE
1110.5	19/08/2019	15:47:29	197	LSE
1110.5	19/08/2019	15:47:29	250	LSE
1111.5	19/08/2019	15:49:00	200	LSE
1111.5	19/08/2019	15:49:00	303	LSE
1111.5	19/08/2019	15:49:00	928	LSE
1111.5	19/08/2019	15:49:00	123	LSE
1111.5	19/08/2019	15:49:00	206	LSE
1111.5	19/08/2019	15:49:00	226	LSE
1111.5	19/08/2019	15:49:00	250	LSE
1111.5	19/08/2019	15:49:00	247	LSE
1111.5	19/08/2019	15:51:30	220	LSE
1111.5	19/08/2019	15:51:39	148	LSE
1111.5	19/08/2019	15:51:56	564	LSE
1111.5	19/08/2019	15:52:53	78	LSE
1111.5	19/08/2019	15:52:53	1,200	LSE
1111.5	19/08/2019	15:52:53	250	LSE
1111.5	19/08/2019	15:52:53	264	LSE
1111.5	19/08/2019	15:52:54	250	LSE
1111.5	19/08/2019	15:54:15	250	LSE
1111.5	19/08/2019	15:54:15	144	LSE
1111.5	19/08/2019	15:54:42	148	LSE
1111.5	19/08/2019	15:55:07	508	LSE
1111.5	19/08/2019	15:55:23	185	LSE
1111.5	19/08/2019	15:55:29	325	LSE
1111.0	19/08/2019	15:56:20	32	LSE
1111.0	19/08/2019	15:56:20	478	LSE
1111.0	19/08/2019	15:56:20	381	LSE
1111.0	19/08/2019	15:56:20	246	LSE
1111.5	19/08/2019	15:56:44	37	LSE
1111.5	19/08/2019	15:56:44	235	LSE
1111.5	19/08/2019	15:56:44	153	LSE
1111.5	19/08/2019	15:59:55	198	LSE
1111.5	19/08/2019	16:00:08	161	LSE
1111.5	19/08/2019	16:00:08	6	LSE
1111.5	19/08/2019	16:00:15	175	LSE
1111.5	19/08/2019	16:00:22	144	LSE
1111.0	19/08/2019	16:01:28	304	LSE
1111.0	19/08/2019	16:01:33	717	LSE
1111.0	19/08/2019	16:01:33	411	LSE
1111.0	19/08/2019	16:01:33	807	LSE
1111.5	19/08/2019	16:02:20	206	LSE
1111.5	19/08/2019	16:02:20	44	LSE
1111.5	19/08/2019	16:02:20	250	LSE
1111.5	19/08/2019	16:02:20	250	LSE
1111.5	19/08/2019	16:02:20	250	LSE
1111.5	19/08/2019	16:02:20	328	LSE
1111.5	19/08/2019	16:02:20	980	LSE
1111.5	19/08/2019	16:02:20	115	LSE
1111.0	19/08/2019	16:04:49	442	LSE
1111.0	19/08/2019	16:08:12	383	LSE
1111.0	19/08/2019	16:09:36	139	LSE
1111.5	19/08/2019	16:10:12	171	LSE
1111.0	19/08/2019	16:13:36	375	LSE
1111.0	19/08/2019	16:13:36	82	LSE
1111.5	19/08/2019	16:14:47	350	LSE
1111.5	19/08/2019	16:14:47	229	LSE
1111.5	19/08/2019	16:14:47	1,531	LSE
1111.5	19/08/2019	16:14:47	231	LSE
1111.5	19/08/2019	16:14:47	252	LSE
1111.5	19/08/2019	16:14:47	290	LSE
1111.5	19/08/2019	16:14:47	184	LSE
1111.5	19/08/2019	16:14:47	1,347	LSE
1111.5	19/08/2019	16:14:47	432	LSE
1111.5	19/08/2019	16:14:47	400	LSE
1111.5	19/08/2019	16:14:47	242	LSE
1111.5	19/08/2019	16:14:47	279	LSE
1111.5	19/08/2019	16:14:47	358	LSE
1111.5	19/08/2019	16:14:47	604	LSE
1111.5	19/08/2019	16:14:58	290	LSE
1111.5	19/08/2019	16:14:58	545	LSE
1112.0	19/08/2019	16:17:00	902	LSE
1112.0	19/08/2019	16:17:00	263	LSE
1112.0	19/08/2019	16:17:00	465	LSE
1112.0	19/08/2019	16:17:00	83	LSE
1112.0	19/08/2019	16:17:00	348	LSE
1112.0	19/08/2019	16:18:21	355	LSE
1112.0	19/08/2019	16:18:21	49	LSE
1112.0	19/08/2019	16:18:21	480	LSE
1112.0	19/08/2019	16:18:21	250	LSE
1112.0	19/08/2019	16:18:21	315	LSE
1112.0	19/08/2019	16:18:21	226	LSE
1112.0	19/08/2019	16:18:21	799	LSE
1112.0	19/08/2019	16:19:41	111	LSE
1112.0	19/08/2019	16:19:41	131	LSE
1112.0	19/08/2019	16:19:41	1,917	LSE
1112.0	19/08/2019	16:19:41	340	LSE
1112.0	19/08/2019	16:19:41	235	LSE
1112.0	19/08/2019	16:20:03	366	LSE
1112.0	19/08/2019	16:20:03	8	LSE
1112.0	19/08/2019	16:20:03	147	LSE
1112.0	19/08/2019	16:20:03	1,483	LSE
1112.0	19/08/2019	16:20:05	187	LSE
1112.0	19/08/2019	16:20:05	135	LSE
1112.0	19/08/2019	16:20:34	179	LSE
1112.0	19/08/2019	16:20:34	313	LSE
1112.0	19/08/2019	16:20:34	250	LSE
1112.0	19/08/2019	16:20:40	197	LSE
1112.0	19/08/2019	16:20:40	53	LSE
1112.0	19/08/2019	16:20:40	250	LSE
1112.0	19/08/2019	16:20:40	309	LSE
1112.0	19/08/2019	16:20:40	153	LSE
1112.0	19/08/2019	16:22:34	110	LSE
1112.0	19/08/2019	16:22:34	448	LSE
1112.0	19/08/2019	16:22:34	129	LSE
1112.0	19/08/2019	16:22:34	171	LSE
1111.5	19/08/2019	16:23:02	410	LSE
1111.5	19/08/2019	16:23:02	26	LSE
1112.0	19/08/2019	16:24:13	318	LSE
1112.0	19/08/2019	16:24:13	132	LSE
1112.0	19/08/2019	16:24:40	52	LSE
1112.0	19/08/2019	16:24:40	87	LSE
1112.0	19/08/2019	16:24:40	300	LSE
1112.0	19/08/2019	16:24:40	263	LSE
1112.0	19/08/2019	16:24:40	140	LSE
1112.0	19/08/2019	16:25:01	250	LSE
1112.0	19/08/2019	16:25:01	98	LSE
1112.0	19/08/2019	16:25:01	152	LSE
1112.0	19/08/2019	16:25:01	250	LSE
1112.0	19/08/2019	16:25:01	459	LSE
1112.0	19/08/2019	16:25:05	232	LSE
1112.0	19/08/2019	16:25:37	143	LSE
1111.5	19/08/2019	16:26:10	180	LSE
1111.5	19/08/2019	16:26:10	50	LSE
1111.5	19/08/2019	16:26:10	403	LSE
1111.5	19/08/2019	16:26:10	250	LSE
1111.5	19/08/2019	16:26:10	1	LSE
1111.5	19/08/2019	16:26:10	102	LSE
1111.5	19/08/2019	16:26:10	350	LSE
1111.5	19/08/2019	16:26:10	410	LSE
1111.5	19/08/2019	16:26:10	10	LSE
1111.0	19/08/2019	16:26:10	250	LSE
1111.0	19/08/2019	16:26:11	766	LSE
1111.0	19/08/2019	16:26:17	250	LSE
1111.0	19/08/2019	16:26:19	1,023	LSE
1111.0	19/08/2019	16:26:19	300	LSE
1111.0	19/08/2019	16:26:19	530	LSE
1111.0	19/08/2019	16:26:19	400	LSE
1111.0	19/08/2019	16:26:19	307	LSE
1111.0	19/08/2019	16:26:20	2,397	LSE
1111.0	19/08/2019	16:26:20	250	LSE
1111.0	19/08/2019	16:26:20	250	LSE
1111.0	19/08/2019	16:26:20	250	LSE
1111.0	19/08/2019	16:26:20	99	LSE
1111.0	19/08/2019	16:26:32	400	LSE
1111.0	19/08/2019	16:26:32	358	LSE
1111.0	19/08/2019	16:26:32	300	LSE
1111.0	19/08/2019	16:26:32	249	LSE
1111.0	19/08/2019	16:26:35	150	LSE
1110.5	19/08/2019	16:26:39	486	LSE
1110.5	19/08/2019	16:26:39	41	LSE
1110.5	19/08/2019	16:26:39	427	LSE
1110.5	19/08/2019	16:26:39	397	LSE
1110.5	19/08/2019	16:26:44	926	LSE
1111.0	19/08/2019	16:27:05	265	LSE
1111.0	19/08/2019	16:27:05	235	LSE
1111.0	19/08/2019	16:27:05	1,006	LSE
1111.0	19/08/2019	16:27:06	250	LSE
1111.0	19/08/2019	16:27:06	86	LSE
1111.0	19/08/2019	16:27:09	271	LSE
1111.0	19/08/2019	16:27:53	707	LSE
1111.0	19/08/2019	16:27:54	327	LSE
1111.0	19/08/2019	16:27:59	69	LSE
1111.0	19/08/2019	16:27:59	251	LSE
1111.0	19/08/2019	16:27:59	517	LSE
1111.0	19/08/2019	16:27:59	66	LSE
1111.0	19/08/2019	16:28:00	28	LSE
1111.0	19/08/2019	16:28:00	310	LSE
1111.0	19/08/2019	16:28:00	220	LSE
1111.0	19/08/2019	16:28:06	152	LSE
1111.0	19/08/2019	16:28:06	103	LSE
1111.0	19/08/2019	16:28:06	391	LSE
1111.0	19/08/2019	16:28:07	617	LSE
1111.0	19/08/2019	16:28:10	545	LSE
1111.0	19/08/2019	16:29:22	174	LSE
1111.0	19/08/2019	16:29:22	1,503	LSE
1111.0	19/08/2019	16:29:22	1,186	LSE
1111.0	19/08/2019	16:29:25	137	LSE
1111.0	19/08/2019	16:29:25	250	LSE
1111.5	19/08/2019	16:29:55	317	LSE
1113.0	19/08/2019	16:35:18	41,351	LSE
1113.0	19/08/2019	16:35:18	72,868	LSE

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

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

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

END

POSCKCDPABKDKFD

Date		Source	Headline
1st May 2024	7:00 am	RNS	Total Voting Rights
10th Apr 2024	4:22 pm	RNS	Director/PDMR Shareholding
9th Apr 2024	2:31 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	9:37 am	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Notification of Closed Period
19th Mar 2024	11:00 am	RNS	SSEN Transmission welcomes â€˜Beyond 2030â€™ plan
19th Mar 2024	7:01 am	RNS	Director Declaration
12th Mar 2024	1:25 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	1:53 pm	RNS	Additional Listing
1st Mar 2024	7:00 am	RNS	Total Voting Rights
29th Feb 2024	2:55 pm	RNS	Block Listing Six Monthly Return
14th Feb 2024	1:34 pm	RNS	Scrip Alternative
8th Feb 2024	7:00 am	RNS	Q3 Trading Statement
7th Feb 2024	4:53 pm	RNS	Director/PDMR Shareholding
1st Feb 2024	3:06 pm	RNS	Total Voting Rights
18th Jan 2024	12:30 pm	RNS	Scrip Alternative
17th Jan 2024	2:40 pm	RNS	Holding(s) in Company
10th Jan 2024	4:21 pm	RNS	Holding(s) in Company
9th Jan 2024	12:34 pm	RNS	SSEN TRANSMISSION BOND - CORRECTION
9th Jan 2024	9:01 am	RNS	SSEN TRANSMISSION ISSUES NEW Â£500m GREEN BOND
9th Jan 2024	8:56 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
27th Dec 2023	12:57 pm	RNS	Director/PDMR Shareholding
18th Dec 2023	7:00 am	RNS	Change of Registrar
11th Dec 2023	4:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2023	1:59 pm	RNS	Total Voting Rights
30th Nov 2023	3:33 pm	RNS	Director/PDMR Shareholding
29th Nov 2023	3:59 pm	RNS	Director/PDMR Shareholding
16th Nov 2023	2:11 pm	RNS	Interim Dividend Timetable
15th Nov 2023	7:00 am	RNS	Half-year Report
9th Nov 2023	3:21 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:46 am	RNS	Total Voting Rights
11th Oct 2023	2:15 pm	RNS	Director/PDMR Shareholding
4th Oct 2023	7:00 am	RNS	Notification of Closed Period
3rd Oct 2023	3:55 pm	RNS	Director/PDMR Shareholding
3rd Oct 2023	1:10 pm	RNS	Directorate Change
2nd Oct 2023	11:14 am	RNS	Total Voting Rights
27th Sep 2023	4:35 pm	RNS	Director/PDMR Shareholding
22nd Sep 2023	2:08 pm	RNS	Director/PDMR Shareholding
12th Sep 2023	10:49 am	RNS	Additional Listing
11th Sep 2023	3:18 pm	RNS	Director/PDMR Shareholding
8th Sep 2023	8:35 am	RNS	UK Contracts for Difference Allocation Round 5
1st Sep 2023	7:00 am	RNS	Block Listing Six Monthly Return
1st Sep 2023	7:00 am	RNS	Total Voting Rights
29th Aug 2023	4:53 pm	RNS	Scrip Alternative
29th Aug 2023	4:45 pm	RNS	SSE Issues Eur750m Green Bond
25th Aug 2023	12:53 pm	RNS	Publication of Prospectus

Latest Share Chat

SSE Regulatory News (SSE)

Share Price Information for SSE (SSE)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account