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: 1,784.00

Bid: 1,784.00

Ask: 1,784.50

Change: 3.50 (0.20%)

Spread: 0.50 (0.028%)

Open: 1,783.50

High: 1,790.00

Low: 1,775.00

Prev. Close: 1,780.50

Last checked at -

Transaction in Own Shares

3 Feb 2020 07:00

RNS Number : 6620B

SSE PLC

03 February 2020

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 31 January 2020 it purchased for cancellation a total of 500,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.

Average Price Per Share	1,509.15 pence
Highest Price Per Share	1,516.00 pence
Lowest Price Per Share	1,498.00 pence

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below:

Price	Date	Stamp	Quantity	Exchange venue
1502.0	31/01/2020	10:23:09	125	LSE
1502.0	31/01/2020	10:23:09	125	LSE
1502.0	31/01/2020	10:23:09	119	LSE
1501.5	31/01/2020	10:23:34	275	LSE
1501.5	31/01/2020	10:23:34	643	LSE
1501.5	31/01/2020	10:23:34	125	LSE
1501.5	31/01/2020	10:23:34	125	LSE
1501.5	31/01/2020	10:23:34	75	LSE
1501.5	31/01/2020	10:23:34	173	LSE
1501.0	31/01/2020	10:23:57	215	LSE
1502.0	31/01/2020	10:24:26	138	LSE
1502.5	31/01/2020	10:24:37	131	LSE
1502.5	31/01/2020	10:24:37	401	LSE
1502.0	31/01/2020	10:25:05	125	LSE
1502.0	31/01/2020	10:25:05	125	LSE
1502.0	31/01/2020	10:25:05	334	LSE
1502.5	31/01/2020	10:25:41	671	LSE
1502.5	31/01/2020	10:25:41	113	LSE
1502.5	31/01/2020	10:25:41	196	LSE
1502.5	31/01/2020	10:27:03	13	LSE
1502.5	31/01/2020	10:27:03	172	LSE
1502.0	31/01/2020	10:28:11	83	LSE
1502.0	31/01/2020	10:28:12	690	LSE
1501.5	31/01/2020	10:28:22	117	LSE
1502.0	31/01/2020	10:28:22	19	LSE
1502.0	31/01/2020	10:28:22	149	LSE
1502.0	31/01/2020	10:28:49	400	LSE
1502.0	31/01/2020	10:29:51	125	LSE
1502.0	31/01/2020	10:29:51	44	LSE
1501.5	31/01/2020	10:30:01	263	LSE
1502.0	31/01/2020	10:30:44	170	LSE
1502.0	31/01/2020	10:31:07	326	LSE
1502.5	31/01/2020	10:31:13	237	LSE
1502.5	31/01/2020	10:31:13	65	LSE
1502.5	31/01/2020	10:31:13	60	LSE
1502.5	31/01/2020	10:31:13	230	LSE
1502.5	31/01/2020	10:32:11	174	LSE
1502.5	31/01/2020	10:32:12	188	LSE
1502.5	31/01/2020	10:33:08	125	LSE
1502.5	31/01/2020	10:33:09	125	LSE
1502.5	31/01/2020	10:33:15	262	LSE
1502.0	31/01/2020	10:34:11	266	LSE
1502.0	31/01/2020	10:34:11	125	LSE
1502.0	31/01/2020	10:34:11	79	LSE
1502.0	31/01/2020	10:34:27	330	LSE
1502.0	31/01/2020	10:34:27	125	LSE
1502.0	31/01/2020	10:34:27	125	LSE
1502.0	31/01/2020	10:34:27	680	LSE
1502.0	31/01/2020	10:34:27	344	LSE
1502.0	31/01/2020	10:34:55	125	LSE
1502.0	31/01/2020	10:34:55	115	LSE
1502.0	31/01/2020	10:35:09	711	LSE
1502.0	31/01/2020	10:35:09	323	LSE
1502.0	31/01/2020	10:35:09	436	LSE
1501.5	31/01/2020	10:35:42	125	LSE
1501.5	31/01/2020	10:35:42	76	LSE
1502.0	31/01/2020	10:36:22	433	LSE
1502.0	31/01/2020	10:37:14	203	LSE
1502.0	31/01/2020	10:37:14	125	LSE
1502.0	31/01/2020	10:37:14	125	LSE
1502.0	31/01/2020	10:37:14	400	LSE
1502.0	31/01/2020	10:37:14	246	LSE
1502.0	31/01/2020	10:38:25	125	LSE
1502.0	31/01/2020	10:39:28	284	LSE
1501.5	31/01/2020	10:39:58	254	LSE
1501.0	31/01/2020	10:39:58	125	LSE
1501.0	31/01/2020	10:39:58	125	LSE
1501.0	31/01/2020	10:39:58	400	LSE
1501.0	31/01/2020	10:39:58	125	LSE
1500.5	31/01/2020	10:40:00	125	LSE
1500.5	31/01/2020	10:40:00	261	LSE
1499.5	31/01/2020	10:40:17	125	LSE
1499.5	31/01/2020	10:40:17	125	LSE
1499.5	31/01/2020	10:40:17	35	LSE
1499.0	31/01/2020	10:40:23	125	LSE
1499.0	31/01/2020	10:40:23	124	LSE
1498.0	31/01/2020	10:41:18	273	LSE
1498.5	31/01/2020	10:41:18	125	LSE
1498.5	31/01/2020	10:41:18	119	LSE
1499.5	31/01/2020	10:42:34	514	LSE
1499.5	31/01/2020	10:44:01	298	LSE
1499.5	31/01/2020	10:44:01	600	LSE
1499.5	31/01/2020	10:45:00	25	LSE
1501.0	31/01/2020	10:46:54	900	LSE
1501.5	31/01/2020	10:47:03	109	LSE
1501.5	31/01/2020	10:47:03	125	LSE
1501.5	31/01/2020	10:47:03	125	LSE
1501.5	31/01/2020	10:47:03	400	LSE
1501.5	31/01/2020	10:47:03	30	LSE
1501.5	31/01/2020	10:47:03	197	LSE
1501.0	31/01/2020	10:47:40	315	LSE
1501.0	31/01/2020	10:47:41	175	LSE
1501.0	31/01/2020	10:47:50	47	LSE
1501.0	31/01/2020	10:48:14	400	LSE
1501.0	31/01/2020	10:49:03	365	LSE
1502.5	31/01/2020	10:49:48	400	LSE
1502.5	31/01/2020	10:49:48	125	LSE
1502.5	31/01/2020	10:49:48	125	LSE
1502.5	31/01/2020	10:49:48	162	LSE
1502.5	31/01/2020	10:49:48	141	LSE
1502.0	31/01/2020	10:50:02	282	LSE
1503.0	31/01/2020	10:50:27	256	LSE
1503.0	31/01/2020	10:50:27	125	LSE
1503.0	31/01/2020	10:50:27	94	LSE
1503.0	31/01/2020	10:50:49	143	LSE
1503.0	31/01/2020	10:50:58	125	LSE
1503.0	31/01/2020	10:50:58	370	LSE
1503.0	31/01/2020	10:50:58	139	LSE
1502.5	31/01/2020	10:51:43	124	LSE
1503.5	31/01/2020	10:51:48	400	LSE
1503.5	31/01/2020	10:51:48	125	LSE
1503.5	31/01/2020	10:51:48	125	LSE
1503.5	31/01/2020	10:51:58	400	LSE
1503.5	31/01/2020	10:51:58	64	LSE
1503.5	31/01/2020	10:51:58	125	LSE
1503.5	31/01/2020	10:51:58	125	LSE
1503.5	31/01/2020	10:51:58	300	LSE
1504.0	31/01/2020	10:52:00	190	LSE
1504.0	31/01/2020	10:52:00	310	LSE
1503.0	31/01/2020	10:52:18	241	LSE
1504.0	31/01/2020	10:53:11	500	LSE
1504.5	31/01/2020	10:53:41	400	LSE
1504.5	31/01/2020	10:53:41	125	LSE
1504.5	31/01/2020	10:53:41	125	LSE
1505.0	31/01/2020	10:53:45	207	LSE
1505.0	31/01/2020	10:53:47	257	LSE
1505.0	31/01/2020	10:53:47	401	LSE
1504.5	31/01/2020	10:54:12	305	LSE
1505.0	31/01/2020	10:54:22	88	LSE
1505.0	31/01/2020	10:54:22	728	LSE
1505.0	31/01/2020	10:54:22	557	LSE
1504.5	31/01/2020	10:54:42	111	LSE
1504.5	31/01/2020	10:54:42	221	LSE
1505.0	31/01/2020	10:55:02	500	LSE
1505.0	31/01/2020	10:55:02	500	LSE
1505.0	31/01/2020	10:55:02	430	LSE
1505.0	31/01/2020	10:55:02	400	LSE
1505.0	31/01/2020	10:55:02	154	LSE
1505.0	31/01/2020	10:55:02	309	LSE
1505.0	31/01/2020	10:55:02	120	LSE
1504.5	31/01/2020	10:55:11	311	LSE
1504.5	31/01/2020	10:55:11	65	LSE
1504.5	31/01/2020	10:55:11	333	LSE
1504.5	31/01/2020	10:55:16	793	LSE
1504.5	31/01/2020	10:55:16	198	LSE
1505.5	31/01/2020	10:55:36	500	LSE
1505.5	31/01/2020	10:55:36	160	LSE
1505.0	31/01/2020	10:56:26	94	LSE
1505.5	31/01/2020	10:57:14	500	LSE
1505.5	31/01/2020	10:57:14	383	LSE
1505.5	31/01/2020	10:57:14	358	LSE
1505.5	31/01/2020	10:57:14	221	LSE
1505.0	31/01/2020	10:58:13	6	LSE
1505.5	31/01/2020	10:58:13	400	LSE
1505.5	31/01/2020	10:58:13	306	LSE
1505.5	31/01/2020	10:58:13	400	LSE
1505.5	31/01/2020	10:59:00	8	LSE
1505.5	31/01/2020	10:59:43	166	LSE
1505.5	31/01/2020	10:59:43	400	LSE
1505.5	31/01/2020	10:59:43	29	LSE
1506.5	31/01/2020	11:00:01	126	LSE
1506.5	31/01/2020	11:00:01	171	LSE
1506.5	31/01/2020	11:00:12	158	LSE
1506.5	31/01/2020	11:00:25	701	LSE
1506.0	31/01/2020	11:00:30	342	LSE
1506.5	31/01/2020	11:00:35	155	LSE
1506.5	31/01/2020	11:00:35	750	LSE
1506.5	31/01/2020	11:00:35	214	LSE
1506.5	31/01/2020	11:00:35	180	LSE
1506.5	31/01/2020	11:00:35	220	LSE
1506.5	31/01/2020	11:00:35	105	LSE
1506.0	31/01/2020	11:01:27	401	LSE
1506.0	31/01/2020	11:01:27	171	LSE
1506.0	31/01/2020	11:01:27	143	LSE
1505.5	31/01/2020	11:01:45	285	LSE
1505.0	31/01/2020	11:02:02	125	LSE
1505.0	31/01/2020	11:02:02	74	LSE
1504.5	31/01/2020	11:02:56	100	LSE
1504.5	31/01/2020	11:02:56	283	LSE
1504.0	31/01/2020	11:04:04	400	LSE
1504.0	31/01/2020	11:04:04	15	LSE
1504.0	31/01/2020	11:04:05	201	LSE
1505.0	31/01/2020	11:04:55	350	LSE
1505.0	31/01/2020	11:04:55	144	LSE
1505.0	31/01/2020	11:04:55	750	LSE
1505.0	31/01/2020	11:04:55	341	LSE
1504.5	31/01/2020	11:05:01	501	LSE
1504.5	31/01/2020	11:05:01	224	LSE
1504.0	31/01/2020	11:06:36	290	LSE
1504.0	31/01/2020	11:07:49	354	LSE
1504.0	31/01/2020	11:07:49	176	LSE
1504.5	31/01/2020	11:09:03	441	LSE
1504.5	31/01/2020	11:09:03	163	LSE
1504.5	31/01/2020	11:09:16	390	LSE
1504.0	31/01/2020	11:09:43	331	LSE
1504.0	31/01/2020	11:09:43	125	LSE
1504.0	31/01/2020	11:09:43	125	LSE
1503.5	31/01/2020	11:10:59	100	LSE
1503.5	31/01/2020	11:11:49	286	LSE
1503.5	31/01/2020	11:11:49	125	LSE
1503.5	31/01/2020	11:11:49	125	LSE
1503.5	31/01/2020	11:11:49	125	LSE
1503.5	31/01/2020	11:13:41	388	LSE
1503.5	31/01/2020	11:13:41	169	LSE
1503.5	31/01/2020	11:13:41	70	LSE
1504.0	31/01/2020	11:13:41	6	LSE
1504.0	31/01/2020	11:13:41	125	LSE
1504.0	31/01/2020	11:13:41	125	LSE
1504.0	31/01/2020	11:13:41	350	LSE
1504.0	31/01/2020	11:13:41	125	LSE
1503.5	31/01/2020	11:14:08	400	LSE
1503.5	31/01/2020	11:14:08	728	LSE
1503.5	31/01/2020	11:14:13	269	LSE
1503.5	31/01/2020	11:14:13	80	LSE
1503.5	31/01/2020	11:14:13	666	LSE
1504.0	31/01/2020	11:15:11	578	LSE
1504.0	31/01/2020	11:15:11	370	LSE
1504.0	31/01/2020	11:15:12	400	LSE
1504.0	31/01/2020	11:15:12	87	LSE
1504.0	31/01/2020	11:15:12	103	LSE
1504.0	31/01/2020	11:15:49	100	LSE
1504.0	31/01/2020	11:15:49	203	LSE
1504.0	31/01/2020	11:20:02	281	LSE
1504.0	31/01/2020	11:20:02	65	LSE
1504.0	31/01/2020	11:20:02	125	LSE
1504.0	31/01/2020	11:20:02	65	LSE
1504.0	31/01/2020	11:20:14	400	LSE
1504.0	31/01/2020	11:20:14	125	LSE
1504.0	31/01/2020	11:20:14	125	LSE
1504.0	31/01/2020	11:20:14	50	LSE
1503.5	31/01/2020	11:21:28	322	LSE
1503.5	31/01/2020	11:21:28	506	LSE
1503.5	31/01/2020	11:21:28	125	LSE
1503.5	31/01/2020	11:21:28	34	LSE
1504.0	31/01/2020	11:25:02	138	LSE
1504.0	31/01/2020	11:25:02	189	LSE
1504.0	31/01/2020	11:25:02	380	LSE
1504.0	31/01/2020	11:25:02	335	LSE
1505.0	31/01/2020	11:26:33	322	LSE
1505.0	31/01/2020	11:26:33	125	LSE
1505.0	31/01/2020	11:26:33	125	LSE
1505.0	31/01/2020	11:26:33	400	LSE
1505.0	31/01/2020	11:26:33	310	LSE
1505.5	31/01/2020	11:27:20	365	LSE
1506.0	31/01/2020	11:27:23	188	LSE
1506.0	31/01/2020	11:27:40	251	LSE
1506.0	31/01/2020	11:27:57	362	LSE
1506.5	31/01/2020	11:28:20	106	LSE
1506.5	31/01/2020	11:28:20	394	LSE
1506.5	31/01/2020	11:28:20	6	LSE
1506.5	31/01/2020	11:28:20	119	LSE
1505.5	31/01/2020	11:28:44	136	LSE
1506.0	31/01/2020	11:31:04	161	LSE
1507.0	31/01/2020	11:31:44	400	LSE
1507.0	31/01/2020	11:31:44	125	LSE
1507.0	31/01/2020	11:31:44	125	LSE
1507.0	31/01/2020	11:31:44	172	LSE
1507.0	31/01/2020	11:31:44	206	LSE
1507.0	31/01/2020	11:31:44	175	LSE
1507.0	31/01/2020	11:31:46	19	LSE
1507.0	31/01/2020	11:31:46	125	LSE
1507.0	31/01/2020	11:31:46	125	LSE
1507.0	31/01/2020	11:31:46	125	LSE
1506.0	31/01/2020	11:31:50	281	LSE
1506.0	31/01/2020	11:31:50	125	LSE
1506.0	31/01/2020	11:31:50	125	LSE
1506.5	31/01/2020	11:31:50	580	LSE
1506.5	31/01/2020	11:31:50	107	LSE
1506.5	31/01/2020	11:31:50	400	LSE
1506.5	31/01/2020	11:31:50	92	LSE
1506.5	31/01/2020	11:32:46	320	LSE
1506.5	31/01/2020	11:32:54	144	LSE
1506.5	31/01/2020	11:32:54	415	LSE
1506.0	31/01/2020	11:34:28	325	LSE
1506.0	31/01/2020	11:34:34	125	LSE
1506.0	31/01/2020	11:34:34	125	LSE
1506.0	31/01/2020	11:34:34	194	LSE
1506.0	31/01/2020	11:35:48	137	LSE
1506.0	31/01/2020	11:36:01	400	LSE
1506.0	31/01/2020	11:36:01	25	LSE
1506.5	31/01/2020	11:36:26	174	LSE
1506.5	31/01/2020	11:36:26	382	LSE
1506.0	31/01/2020	11:38:27	99	LSE
1506.0	31/01/2020	11:38:27	125	LSE
1506.0	31/01/2020	11:38:27	125	LSE
1506.0	31/01/2020	11:38:27	125	LSE
1506.0	31/01/2020	11:38:27	409	LSE
1506.0	31/01/2020	11:38:27	125	LSE
1506.0	31/01/2020	11:38:27	125	LSE
1506.0	31/01/2020	11:38:27	41	LSE
1506.0	31/01/2020	11:39:56	125	LSE
1506.0	31/01/2020	11:39:56	125	LSE
1506.5	31/01/2020	11:39:59	220	LSE
1506.5	31/01/2020	11:39:59	253	LSE
1506.5	31/01/2020	11:39:59	169	LSE
1506.5	31/01/2020	11:39:59	43	LSE
1506.5	31/01/2020	11:39:59	145	LSE
1506.5	31/01/2020	11:40:41	275	LSE
1506.5	31/01/2020	11:40:41	400	LSE
1506.5	31/01/2020	11:40:41	27	LSE
1506.5	31/01/2020	11:42:16	288	LSE
1506.5	31/01/2020	11:42:16	295	LSE
1506.0	31/01/2020	11:44:34	603	LSE
1506.0	31/01/2020	11:44:38	158	LSE
1506.0	31/01/2020	11:44:57	20	LSE
1506.0	31/01/2020	11:45:18	195	LSE
1506.0	31/01/2020	11:45:26	297	LSE
1506.5	31/01/2020	11:46:14	201	LSE
1506.5	31/01/2020	11:46:14	210	LSE
1506.0	31/01/2020	11:46:22	341	LSE
1505.5	31/01/2020	11:47:38	78	LSE
1506.5	31/01/2020	11:48:48	308	LSE
1506.5	31/01/2020	11:48:48	125	LSE
1506.5	31/01/2020	11:48:48	54	LSE
1506.5	31/01/2020	11:48:49	266	LSE
1506.0	31/01/2020	11:48:54	237	LSE
1505.5	31/01/2020	11:48:54	1,354	LSE
1505.0	31/01/2020	11:49:00	296	LSE
1505.0	31/01/2020	11:49:00	2,427	LSE
1505.0	31/01/2020	11:49:01	125	LSE
1505.0	31/01/2020	11:49:01	118	LSE
1506.5	31/01/2020	11:49:43	400	LSE
1506.5	31/01/2020	11:49:43	15	LSE
1507.0	31/01/2020	11:51:24	180	LSE
1507.0	31/01/2020	11:51:24	5	LSE
1507.0	31/01/2020	11:51:24	127	LSE
1507.0	31/01/2020	11:51:24	143	LSE
1507.5	31/01/2020	11:52:08	400	LSE
1507.5	31/01/2020	11:52:08	257	LSE
1507.5	31/01/2020	11:52:08	287	LSE
1507.0	31/01/2020	11:52:38	259	LSE
1507.0	31/01/2020	11:52:58	294	LSE
1507.0	31/01/2020	11:52:58	125	LSE
1507.0	31/01/2020	11:52:58	125	LSE
1507.0	31/01/2020	11:52:58	125	LSE
1507.0	31/01/2020	11:52:58	110	LSE
1507.0	31/01/2020	11:52:58	90	LSE
1507.0	31/01/2020	11:52:58	125	LSE
1507.0	31/01/2020	11:52:58	17	LSE
1506.5	31/01/2020	11:53:05	427	LSE
1506.5	31/01/2020	11:53:05	57	LSE
1506.5	31/01/2020	11:53:56	125	LSE
1506.5	31/01/2020	11:53:56	27	LSE
1507.0	31/01/2020	11:57:07	585	LSE
1507.0	31/01/2020	11:57:07	64	LSE
1507.0	31/01/2020	11:57:07	125	LSE
1507.5	31/01/2020	11:58:09	221	LSE
1507.5	31/01/2020	11:58:09	589	LSE
1507.5	31/01/2020	11:58:09	32	LSE
1507.5	31/01/2020	11:58:09	107	LSE
1507.5	31/01/2020	11:58:09	207	LSE
1508.5	31/01/2020	11:59:28	203	LSE
1508.5	31/01/2020	11:59:28	367	LSE
1508.5	31/01/2020	11:59:28	75	LSE
1508.5	31/01/2020	11:59:28	161	LSE
1508.5	31/01/2020	11:59:57	254	LSE
1509.5	31/01/2020	12:02:20	243	LSE
1509.5	31/01/2020	12:02:20	48	LSE
1509.0	31/01/2020	12:03:01	263	LSE
1510.0	31/01/2020	12:03:02	399	LSE
1510.0	31/01/2020	12:03:12	400	LSE
1510.0	31/01/2020	12:03:12	125	LSE
1510.0	31/01/2020	12:03:12	125	LSE
1510.0	31/01/2020	12:03:12	125	LSE
1510.0	31/01/2020	12:03:13	400	LSE
1510.0	31/01/2020	12:03:13	125	LSE
1510.0	31/01/2020	12:03:13	125	LSE
1510.0	31/01/2020	12:03:13	125	LSE
1510.0	31/01/2020	12:03:15	400	LSE
1510.0	31/01/2020	12:03:15	125	LSE
1510.5	31/01/2020	12:03:31	125	LSE
1510.5	31/01/2020	12:03:31	400	LSE
1510.5	31/01/2020	12:03:31	125	LSE
1510.5	31/01/2020	12:03:31	125	LSE
1510.5	31/01/2020	12:03:31	511	LSE
1510.5	31/01/2020	12:03:31	400	LSE
1510.0	31/01/2020	12:03:31	305	LSE
1510.0	31/01/2020	12:03:32	400	LSE
1510.0	31/01/2020	12:03:32	361	LSE
1510.0	31/01/2020	12:03:32	125	LSE
1510.0	31/01/2020	12:03:32	125	LSE
1510.5	31/01/2020	12:03:40	124	LSE
1510.5	31/01/2020	12:03:40	601	LSE
1510.5	31/01/2020	12:03:40	125	LSE
1510.5	31/01/2020	12:03:40	196	LSE
1510.0	31/01/2020	12:03:40	400	LSE
1510.0	31/01/2020	12:03:40	151	LSE
1510.0	31/01/2020	12:03:40	1,382	LSE
1510.0	31/01/2020	12:03:40	45	LSE
1510.0	31/01/2020	12:03:40	400	LSE
1510.0	31/01/2020	12:03:40	125	LSE
1510.0	31/01/2020	12:03:40	400	LSE
1510.0	31/01/2020	12:03:40	127	LSE
1510.0	31/01/2020	12:04:13	400	LSE
1509.5	31/01/2020	12:04:13	308	LSE
1510.0	31/01/2020	12:04:33	235	LSE
1510.0	31/01/2020	12:04:33	431	LSE
1510.0	31/01/2020	12:04:33	592	LSE
1510.0	31/01/2020	12:04:33	400	LSE
1510.0	31/01/2020	12:04:33	127	LSE
1510.0	31/01/2020	12:04:33	201	LSE
1510.0	31/01/2020	12:04:57	629	LSE
1510.0	31/01/2020	12:04:57	125	LSE
1510.0	31/01/2020	12:04:57	125	LSE
1510.0	31/01/2020	12:04:57	400	LSE
1510.0	31/01/2020	12:05:10	195	LSE
1509.5	31/01/2020	12:05:15	324	LSE
1509.5	31/01/2020	12:05:15	400	LSE
1509.5	31/01/2020	12:05:15	442	LSE
1509.5	31/01/2020	12:05:15	275	LSE
1509.5	31/01/2020	12:05:16	733	LSE
1509.5	31/01/2020	12:05:16	400	LSE
1509.5	31/01/2020	12:05:28	274	LSE
1509.5	31/01/2020	12:05:31	400	LSE
1509.5	31/01/2020	12:05:57	12	LSE
1510.0	31/01/2020	12:06:46	250	LSE
1510.0	31/01/2020	12:06:47	400	LSE
1510.0	31/01/2020	12:06:47	125	LSE
1510.0	31/01/2020	12:06:47	125	LSE
1510.0	31/01/2020	12:06:47	125	LSE
1510.0	31/01/2020	12:06:47	370	LSE
1510.5	31/01/2020	12:09:08	174	LSE
1510.0	31/01/2020	12:09:49	298	LSE
1510.0	31/01/2020	12:10:21	752	LSE
1510.0	31/01/2020	12:10:21	125	LSE
1510.0	31/01/2020	12:10:21	125	LSE
1510.0	31/01/2020	12:11:18	272	LSE
1510.0	31/01/2020	12:12:14	249	LSE
1509.5	31/01/2020	12:12:48	279	LSE
1509.5	31/01/2020	12:13:18	125	LSE
1509.5	31/01/2020	12:13:18	125	LSE
1509.5	31/01/2020	12:13:18	279	LSE
1509.5	31/01/2020	12:13:18	132	LSE
1509.0	31/01/2020	12:13:30	180	LSE
1509.0	31/01/2020	12:13:30	68	LSE
1509.0	31/01/2020	12:14:09	430	LSE
1509.5	31/01/2020	12:14:15	125	LSE
1509.5	31/01/2020	12:14:15	453	LSE
1509.5	31/01/2020	12:14:15	82	LSE
1509.5	31/01/2020	12:15:00	55	LSE
1509.5	31/01/2020	12:16:25	154	LSE
1509.5	31/01/2020	12:16:25	125	LSE
1509.5	31/01/2020	12:16:25	314	LSE
1509.0	31/01/2020	12:19:23	166	LSE
1509.0	31/01/2020	12:19:28	400	LSE
1509.0	31/01/2020	12:19:28	397	LSE
1509.0	31/01/2020	12:19:28	3	LSE
1509.0	31/01/2020	12:19:28	125	LSE
1509.0	31/01/2020	12:19:28	72	LSE
1509.5	31/01/2020	12:22:30	245	LSE
1509.5	31/01/2020	12:22:30	400	LSE
1509.5	31/01/2020	12:22:30	627	LSE
1509.5	31/01/2020	12:22:30	125	LSE
1509.5	31/01/2020	12:22:30	125	LSE
1509.5	31/01/2020	12:22:30	335	LSE
1510.0	31/01/2020	12:23:46	400	LSE
1510.0	31/01/2020	12:23:46	125	LSE
1510.0	31/01/2020	12:23:46	125	LSE
1510.0	31/01/2020	12:23:48	227	LSE
1509.5	31/01/2020	12:24:42	48	LSE
1509.5	31/01/2020	12:24:42	58	LSE
1509.5	31/01/2020	12:24:42	102	LSE
1509.5	31/01/2020	12:24:42	125	LSE
1511.0	31/01/2020	12:25:00	192	LSE
1511.0	31/01/2020	12:25:00	191	LSE
1511.0	31/01/2020	12:25:00	413	LSE
1511.0	31/01/2020	12:25:00	320	LSE
1511.0	31/01/2020	12:27:14	333	LSE
1511.0	31/01/2020	12:27:14	125	LSE
1511.0	31/01/2020	12:27:14	400	LSE
1511.0	31/01/2020	12:27:14	629	LSE
1511.0	31/01/2020	12:27:14	192	LSE
1511.0	31/01/2020	12:27:14	400	LSE
1511.0	31/01/2020	12:27:14	259	LSE
1511.0	31/01/2020	12:27:14	259	LSE
1511.0	31/01/2020	12:27:14	129	LSE
1511.5	31/01/2020	12:27:15	191	LSE
1512.0	31/01/2020	12:27:15	149	LSE
1512.0	31/01/2020	12:27:15	199	LSE
1512.0	31/01/2020	12:27:16	375	LSE
1512.0	31/01/2020	12:27:21	400	LSE
1512.0	31/01/2020	12:27:21	159	LSE
1512.0	31/01/2020	12:27:21	139	LSE
1512.0	31/01/2020	12:27:32	100	LSE
1512.0	31/01/2020	12:27:32	400	LSE
1512.0	31/01/2020	12:27:32	206	LSE
1512.0	31/01/2020	12:27:32	17	LSE
1512.0	31/01/2020	12:27:32	172	LSE
1512.0	31/01/2020	12:27:32	312	LSE
1512.5	31/01/2020	12:27:34	554	LSE
1512.0	31/01/2020	12:27:36	144	LSE
1512.0	31/01/2020	12:27:36	276	LSE
1512.0	31/01/2020	12:27:36	68	LSE
1512.0	31/01/2020	12:27:39	125	LSE
1512.0	31/01/2020	12:27:39	125	LSE
1512.0	31/01/2020	12:27:39	520	LSE
1512.0	31/01/2020	12:27:39	256	LSE
1512.0	31/01/2020	12:27:39	256	LSE
1512.0	31/01/2020	12:27:39	175	LSE
1511.5	31/01/2020	12:27:51	299	LSE
1511.5	31/01/2020	12:28:17	365	LSE
1511.5	31/01/2020	12:28:17	400	LSE
1511.5	31/01/2020	12:28:17	390	LSE
1511.5	31/01/2020	12:28:17	327	LSE
1510.0	31/01/2020	12:28:31	204	LSE
1509.5	31/01/2020	12:28:52	70	LSE
1509.5	31/01/2020	12:28:52	125	LSE
1509.5	31/01/2020	12:28:52	63	LSE
1509.5	31/01/2020	12:29:05	187	LSE
1509.5	31/01/2020	12:29:05	56	LSE
1509.5	31/01/2020	12:29:05	338	LSE
1509.5	31/01/2020	12:30:23	305	LSE
1509.5	31/01/2020	12:30:23	125	LSE
1509.5	31/01/2020	12:30:23	400	LSE
1509.5	31/01/2020	12:30:23	5	LSE
1509.5	31/01/2020	12:31:33	67	LSE
1509.5	31/01/2020	12:31:33	205	LSE
1509.5	31/01/2020	12:32:14	49	LSE
1509.5	31/01/2020	12:32:37	212	LSE
1509.5	31/01/2020	12:33:13	254	LSE
1510.0	31/01/2020	12:35:08	305	LSE
1510.0	31/01/2020	12:35:08	400	LSE
1510.0	31/01/2020	12:35:08	310	LSE
1510.0	31/01/2020	12:35:08	145	LSE
1510.0	31/01/2020	12:35:08	58	LSE
1510.0	31/01/2020	12:35:08	228	LSE
1509.5	31/01/2020	12:38:54	281	LSE
1509.5	31/01/2020	12:39:26	400	LSE
1509.5	31/01/2020	12:39:26	125	LSE
1509.5	31/01/2020	12:39:26	2	LSE
1509.0	31/01/2020	12:39:59	332	LSE
1510.0	31/01/2020	12:40:51	400	LSE
1510.0	31/01/2020	12:40:51	125	LSE
1510.0	31/01/2020	12:42:01	268	LSE
1509.5	31/01/2020	12:42:47	288	LSE
1509.5	31/01/2020	12:42:47	125	LSE
1509.5	31/01/2020	12:42:47	125	LSE
1509.5	31/01/2020	12:42:47	125	LSE
1509.5	31/01/2020	12:42:47	54	LSE
1509.5	31/01/2020	12:44:01	213	LSE
1509.5	31/01/2020	12:44:01	300	LSE
1509.0	31/01/2020	12:45:15	85	LSE
1509.0	31/01/2020	12:45:15	125	LSE
1509.0	31/01/2020	12:45:15	125	LSE
1509.0	31/01/2020	12:45:15	320	LSE
1508.5	31/01/2020	12:45:35	125	LSE
1508.5	31/01/2020	12:45:35	62	LSE
1508.0	31/01/2020	12:45:50	125	LSE
1508.0	31/01/2020	12:45:50	69	LSE
1507.5	31/01/2020	12:49:15	253	LSE
1507.5	31/01/2020	12:50:01	281	LSE
1507.5	31/01/2020	12:50:01	400	LSE
1507.5	31/01/2020	12:50:01	106	LSE
1507.0	31/01/2020	12:51:41	327	LSE
1507.0	31/01/2020	12:52:00	151	LSE
1507.0	31/01/2020	12:52:07	64	LSE
1507.0	31/01/2020	12:52:07	57	LSE
1506.5	31/01/2020	12:52:22	1	LSE
1506.5	31/01/2020	12:52:22	125	LSE
1506.5	31/01/2020	12:52:22	94	LSE
1506.0	31/01/2020	12:52:28	125	LSE
1506.0	31/01/2020	12:52:28	30	LSE
1505.5	31/01/2020	12:53:47	174	LSE
1506.0	31/01/2020	12:54:34	155	LSE
1506.0	31/01/2020	12:54:34	80	LSE
1506.0	31/01/2020	12:56:04	126	LSE
1506.0	31/01/2020	12:56:27	340	LSE
1505.5	31/01/2020	12:57:31	345	LSE
1505.5	31/01/2020	12:57:43	356	LSE
1505.5	31/01/2020	12:57:45	400	LSE
1505.5	31/01/2020	12:57:45	177	LSE
1505.5	31/01/2020	12:57:45	125	LSE
1505.5	31/01/2020	12:57:45	48	LSE
1505.0	31/01/2020	12:58:40	417	LSE
1505.5	31/01/2020	12:59:46	45	LSE
1507.5	31/01/2020	13:00:48	400	LSE
1509.0	31/01/2020	13:05:01	286	LSE
1509.0	31/01/2020	13:05:01	434	LSE
1509.0	31/01/2020	13:05:01	400	LSE
1509.0	31/01/2020	13:05:01	125	LSE
1509.0	31/01/2020	13:05:01	125	LSE
1509.0	31/01/2020	13:05:35	317	LSE
1510.0	31/01/2020	13:06:44	400	LSE
1510.0	31/01/2020	13:06:44	400	LSE
1510.0	31/01/2020	13:06:45	188	LSE
1510.5	31/01/2020	13:07:41	400	LSE
1510.5	31/01/2020	13:07:41	125	LSE
1510.5	31/01/2020	13:07:53	200	LSE
1510.5	31/01/2020	13:08:53	220	LSE
1510.5	31/01/2020	13:08:53	98	LSE
1510.5	31/01/2020	13:08:53	125	LSE
1510.5	31/01/2020	13:08:53	125	LSE
1510.5	31/01/2020	13:08:53	141	LSE
1510.0	31/01/2020	13:08:56	294	LSE
1510.0	31/01/2020	13:08:56	335	LSE
1510.0	31/01/2020	13:08:56	394	LSE
1510.5	31/01/2020	13:12:15	2	LSE
1510.5	31/01/2020	13:12:29	400	LSE
1510.5	31/01/2020	13:12:29	125	LSE
1510.5	31/01/2020	13:12:29	104	LSE
1510.5	31/01/2020	13:12:34	333	LSE
1510.5	31/01/2020	13:12:51	125	LSE
1510.5	31/01/2020	13:12:51	64	LSE
1510.5	31/01/2020	13:14:41	331	LSE
1510.5	31/01/2020	13:14:41	125	LSE
1510.5	31/01/2020	13:14:41	125	LSE
1510.5	31/01/2020	13:14:41	186	LSE
1510.5	31/01/2020	13:14:42	214	LSE
1510.5	31/01/2020	13:14:42	378	LSE
1510.5	31/01/2020	13:14:43	151	LSE
1510.5	31/01/2020	13:14:43	349	LSE
1510.5	31/01/2020	13:14:43	262	LSE
1511.0	31/01/2020	13:17:58	125	LSE
1511.0	31/01/2020	13:17:58	125	LSE
1511.0	31/01/2020	13:17:58	97	LSE
1511.0	31/01/2020	13:18:08	125	LSE
1511.0	31/01/2020	13:18:08	80	LSE
1511.0	31/01/2020	13:18:18	155	LSE
1510.5	31/01/2020	13:18:40	184	LSE
1510.5	31/01/2020	13:18:40	405	LSE
1510.5	31/01/2020	13:19:13	272	LSE
1510.5	31/01/2020	13:19:13	200	LSE
1510.5	31/01/2020	13:19:13	387	LSE
1510.5	31/01/2020	13:19:13	259	LSE
1511.0	31/01/2020	13:21:28	248	LSE
1512.0	31/01/2020	13:22:50	415	LSE
1511.5	31/01/2020	13:23:09	259	LSE
1511.5	31/01/2020	13:23:09	125	LSE
1511.5	31/01/2020	13:23:09	125	LSE
1511.5	31/01/2020	13:23:09	54	LSE
1511.5	31/01/2020	13:23:09	205	LSE
1511.5	31/01/2020	13:23:09	127	LSE
1511.0	31/01/2020	13:24:36	49	LSE
1511.0	31/01/2020	13:24:36	125	LSE
1511.0	31/01/2020	13:24:36	125	LSE
1511.0	31/01/2020	13:24:36	472	LSE
1511.0	31/01/2020	13:24:36	119	LSE
1511.0	31/01/2020	13:24:36	172	LSE
1511.0	31/01/2020	13:24:36	107	LSE
1511.0	31/01/2020	13:28:30	424	LSE
1511.0	31/01/2020	13:28:32	214	LSE
1511.0	31/01/2020	13:28:32	259	LSE
1510.5	31/01/2020	13:30:00	147	LSE
1510.5	31/01/2020	13:30:17	314	LSE
1510.5	31/01/2020	13:30:17	35	LSE
1510.5	31/01/2020	13:30:17	423	LSE
1510.5	31/01/2020	13:30:17	241	LSE
1510.5	31/01/2020	13:30:23	438	LSE
1511.0	31/01/2020	13:33:12	237	LSE
1511.0	31/01/2020	13:34:37	127	LSE
1511.0	31/01/2020	13:34:38	400	LSE
1511.0	31/01/2020	13:34:38	289	LSE
1512.0	31/01/2020	13:35:38	251	LSE
1512.0	31/01/2020	13:35:38	16	LSE
1512.0	31/01/2020	13:35:43	229	LSE
1511.5	31/01/2020	13:35:50	72	LSE
1511.5	31/01/2020	13:37:16	278	LSE
1512.0	31/01/2020	13:38:20	236	LSE
1512.0	31/01/2020	13:39:27	248	LSE
1512.0	31/01/2020	13:39:31	400	LSE
1512.0	31/01/2020	13:39:31	350	LSE
1512.0	31/01/2020	13:39:31	108	LSE
1512.0	31/01/2020	13:39:34	187	LSE
1512.0	31/01/2020	13:42:14	181	LSE
1512.0	31/01/2020	13:42:14	34	LSE
1512.0	31/01/2020	13:42:14	116	LSE
1512.0	31/01/2020	13:42:14	473	LSE
1512.0	31/01/2020	13:42:14	314	LSE
1512.0	31/01/2020	13:42:14	52	LSE
1512.0	31/01/2020	13:42:14	125	LSE
1512.0	31/01/2020	13:42:14	19	LSE
1511.5	31/01/2020	13:42:19	292	LSE
1511.0	31/01/2020	13:42:47	125	LSE
1511.0	31/01/2020	13:42:47	125	LSE
1511.0	31/01/2020	13:42:47	153	LSE
1510.5	31/01/2020	13:44:58	349	LSE
1510.5	31/01/2020	13:46:26	310	LSE
1510.5	31/01/2020	13:46:26	400	LSE
1510.5	31/01/2020	13:46:26	125	LSE
1510.5	31/01/2020	13:46:26	125	LSE
1510.5	31/01/2020	13:46:26	35	LSE
1510.5	31/01/2020	13:46:30	368	LSE
1510.5	31/01/2020	13:47:19	337	LSE
1510.5	31/01/2020	13:47:19	151	LSE
1510.5	31/01/2020	13:47:19	201	LSE
1510.5	31/01/2020	13:47:19	285	LSE
1510.5	31/01/2020	13:47:19	115	LSE
1510.5	31/01/2020	13:49:10	152	LSE
1510.5	31/01/2020	13:49:22	400	LSE
1510.5	31/01/2020	13:49:22	980	LSE
1510.5	31/01/2020	13:49:22	545	LSE
1510.5	31/01/2020	13:49:22	414	LSE
1510.5	31/01/2020	13:49:22	125	LSE
1510.5	31/01/2020	13:49:22	2	LSE
1511.0	31/01/2020	13:50:10	125	LSE
1511.0	31/01/2020	13:50:10	125	LSE
1511.0	31/01/2020	13:50:10	141	LSE
1511.0	31/01/2020	13:50:14	6	LSE
1511.0	31/01/2020	13:50:14	125	LSE
1512.0	31/01/2020	13:51:24	353	LSE
1512.0	31/01/2020	13:51:24	125	LSE
1512.0	31/01/2020	13:51:24	125	LSE
1512.5	31/01/2020	13:51:40	120	LSE
1512.5	31/01/2020	13:52:14	292	LSE
1513.0	31/01/2020	13:53:11	125	LSE
1513.0	31/01/2020	13:53:11	338	LSE
1514.0	31/01/2020	13:55:24	400	LSE
1514.0	31/01/2020	13:55:24	64	LSE
1514.0	31/01/2020	13:55:24	125	LSE
1514.5	31/01/2020	13:55:52	400	LSE
1514.5	31/01/2020	13:55:52	63	LSE
1514.5	31/01/2020	13:55:58	400	LSE
1514.5	31/01/2020	13:56:33	333	LSE
1515.0	31/01/2020	13:57:35	334	LSE
1515.0	31/01/2020	13:57:35	400	LSE
1515.0	31/01/2020	13:57:35	400	LSE
1515.0	31/01/2020	13:57:35	448	LSE
1515.0	31/01/2020	13:57:35	200	LSE
1515.0	31/01/2020	13:57:37	400	LSE
1515.0	31/01/2020	13:57:37	330	LSE
1515.0	31/01/2020	13:57:37	157	LSE
1515.0	31/01/2020	13:57:51	362	LSE
1515.0	31/01/2020	13:57:51	63	LSE
1515.0	31/01/2020	13:57:51	380	LSE
1514.5	31/01/2020	13:58:15	125	LSE
1514.5	31/01/2020	13:58:15	125	LSE
1514.5	31/01/2020	13:58:15	461	LSE
1514.5	31/01/2020	13:58:15	176	LSE
1516.0	31/01/2020	14:01:31	503	LSE
1516.0	31/01/2020	14:02:33	238	LSE
1516.0	31/01/2020	14:03:02	246	LSE
1516.0	31/01/2020	14:03:02	250	LSE
1516.0	31/01/2020	14:03:02	120	LSE
1515.0	31/01/2020	14:03:24	157	LSE
1514.5	31/01/2020	14:04:39	282	LSE
1515.0	31/01/2020	14:05:06	192	LSE
1515.5	31/01/2020	14:05:08	446	LSE
1515.5	31/01/2020	14:06:33	111	LSE
1515.5	31/01/2020	14:06:33	211	LSE
1515.0	31/01/2020	14:06:43	422	LSE
1515.0	31/01/2020	14:07:16	316	LSE
1515.0	31/01/2020	14:07:16	250	LSE
1515.0	31/01/2020	14:07:16	250	LSE
1515.0	31/01/2020	14:07:16	400	LSE
1515.0	31/01/2020	14:07:16	250	LSE
1515.0	31/01/2020	14:07:16	288	LSE
1513.5	31/01/2020	14:07:52	250	LSE
1513.5	31/01/2020	14:07:52	38	LSE
1513.5	31/01/2020	14:08:28	75	LSE
1513.0	31/01/2020	14:08:47	256	LSE
1513.0	31/01/2020	14:08:47	323	LSE
1512.5	31/01/2020	14:08:47	255	LSE
1512.5	31/01/2020	14:08:47	87	LSE
1514.5	31/01/2020	14:10:18	175	LSE
1514.5	31/01/2020	14:10:18	200	LSE
1514.5	31/01/2020	14:10:18	250	LSE
1514.5	31/01/2020	14:10:21	250	LSE
1514.5	31/01/2020	14:10:21	250	LSE
1514.5	31/01/2020	14:10:22	282	LSE
1514.5	31/01/2020	14:10:47	155	LSE
1514.0	31/01/2020	14:11:00	268	LSE
1514.0	31/01/2020	14:11:00	400	LSE
1514.0	31/01/2020	14:11:00	33	LSE
1514.0	31/01/2020	14:11:00	250	LSE
1514.0	31/01/2020	14:11:00	250	LSE
1514.0	31/01/2020	14:11:00	400	LSE
1514.0	31/01/2020	14:11:00	250	LSE
1514.0	31/01/2020	14:11:00	258	LSE
1514.0	31/01/2020	14:12:27	95	LSE
1514.0	31/01/2020	14:12:28	5	LSE
1514.0	31/01/2020	14:12:28	263	LSE
1514.0	31/01/2020	14:13:25	295	LSE
1514.0	31/01/2020	14:13:25	400	LSE
1514.0	31/01/2020	14:13:26	193	LSE
1514.0	31/01/2020	14:14:16	225	LSE
1514.0	31/01/2020	14:14:16	401	LSE
1514.0	31/01/2020	14:14:16	148	LSE
1513.5	31/01/2020	14:14:32	75	LSE
1513.5	31/01/2020	14:15:01	236	LSE
1513.5	31/01/2020	14:15:01	250	LSE
1513.5	31/01/2020	14:15:07	225	LSE
1513.0	31/01/2020	14:15:35	354	LSE
1512.0	31/01/2020	14:18:41	343	LSE
1512.0	31/01/2020	14:18:42	338	LSE
1511.5	31/01/2020	14:18:51	284	LSE
1511.5	31/01/2020	14:19:31	400	LSE
1511.5	31/01/2020	14:19:35	298	LSE
1511.0	31/01/2020	14:23:02	100	LSE
1512.5	31/01/2020	14:23:42	222	LSE
1512.5	31/01/2020	14:23:43	400	LSE
1512.5	31/01/2020	14:23:43	278	LSE
1512.5	31/01/2020	14:23:43	164	LSE
1512.5	31/01/2020	14:23:43	250	LSE
1512.5	31/01/2020	14:23:43	250	LSE
1512.5	31/01/2020	14:23:43	250	LSE
1512.5	31/01/2020	14:23:43	600	LSE
1512.5	31/01/2020	14:23:43	311	LSE
1512.5	31/01/2020	14:23:43	89	LSE
1512.5	31/01/2020	14:23:43	176	LSE
1512.5	31/01/2020	14:23:43	250	LSE
1512.5	31/01/2020	14:23:43	250	LSE
1512.5	31/01/2020	14:23:43	600	LSE
1512.5	31/01/2020	14:23:43	55	LSE
1512.5	31/01/2020	14:23:43	129	LSE
1511.5	31/01/2020	14:24:00	250	LSE
1511.5	31/01/2020	14:24:00	250	LSE
1511.5	31/01/2020	14:24:00	62	LSE
1511.0	31/01/2020	14:24:40	594	LSE
1511.0	31/01/2020	14:24:41	250	LSE
1511.0	31/01/2020	14:24:41	6	LSE
1511.0	31/01/2020	14:24:41	400	LSE
1511.0	31/01/2020	14:24:41	25	LSE
1512.5	31/01/2020	14:26:39	724	LSE
1512.0	31/01/2020	14:27:27	232	LSE
1513.5	31/01/2020	14:28:14	400	LSE
1513.5	31/01/2020	14:28:14	250	LSE
1513.5	31/01/2020	14:28:14	250	LSE
1513.5	31/01/2020	14:28:22	400	LSE
1513.5	31/01/2020	14:29:00	76	LSE
1513.5	31/01/2020	14:29:00	213	LSE
1513.5	31/01/2020	14:29:00	176	LSE
1513.5	31/01/2020	14:29:00	240	LSE
1513.5	31/01/2020	14:29:02	400	LSE
1513.5	31/01/2020	14:29:02	64	LSE
1513.5	31/01/2020	14:29:51	97	LSE
1513.5	31/01/2020	14:29:51	636	LSE
1513.5	31/01/2020	14:29:51	450	LSE
1513.5	31/01/2020	14:29:51	433	LSE
1513.5	31/01/2020	14:29:51	394	LSE
1513.5	31/01/2020	14:29:51	66	LSE
1513.5	31/01/2020	14:29:51	250	LSE
1513.5	31/01/2020	14:29:51	245	LSE
1512.5	31/01/2020	14:31:00	416	LSE
1512.5	31/01/2020	14:31:00	210	LSE
1512.5	31/01/2020	14:31:00	4	LSE
1513.0	31/01/2020	14:33:11	208	LSE
1513.0	31/01/2020	14:33:46	240	LSE
1513.5	31/01/2020	14:34:53	63	LSE
1513.5	31/01/2020	14:34:53	229	LSE
1513.5	31/01/2020	14:34:53	546	LSE
1513.5	31/01/2020	14:34:53	66	LSE
1513.5	31/01/2020	14:34:53	337	LSE
1513.5	31/01/2020	14:34:59	400	LSE
1513.5	31/01/2020	14:34:59	162	LSE
1513.0	31/01/2020	14:35:29	363	LSE
1513.0	31/01/2020	14:35:29	250	LSE
1513.0	31/01/2020	14:35:29	250	LSE
1513.0	31/01/2020	14:35:29	850	LSE
1513.0	31/01/2020	14:35:29	156	LSE
1513.0	31/01/2020	14:37:38	316	LSE
1513.0	31/01/2020	14:37:38	400	LSE
1513.0	31/01/2020	14:37:38	250	LSE
1513.0	31/01/2020	14:37:38	250	LSE
1513.0	31/01/2020	14:37:38	216	LSE
1513.0	31/01/2020	14:37:38	348	LSE
1512.5	31/01/2020	14:38:31	250	LSE
1512.5	31/01/2020	14:38:31	137	LSE
1512.5	31/01/2020	14:38:33	128	LSE
1512.5	31/01/2020	14:38:55	428	LSE
1512.5	31/01/2020	14:38:55	250	LSE
1512.5	31/01/2020	14:38:55	84	LSE
1512.5	31/01/2020	14:38:55	250	LSE
1512.5	31/01/2020	14:38:55	195	LSE
1512.5	31/01/2020	14:38:55	148	LSE
1512.0	31/01/2020	14:39:37	30	LSE
1512.0	31/01/2020	14:39:37	250	LSE
1512.0	31/01/2020	14:39:37	250	LSE
1512.0	31/01/2020	14:39:37	166	LSE
1511.5	31/01/2020	14:40:05	71	LSE
1511.5	31/01/2020	14:40:05	344	LSE
1511.5	31/01/2020	14:40:28	150	LSE
1511.5	31/01/2020	14:43:22	237	LSE
1511.5	31/01/2020	14:43:22	312	LSE
1511.5	31/01/2020	14:43:42	400	LSE
1511.5	31/01/2020	14:43:42	364	LSE
1511.0	31/01/2020	14:44:04	416	LSE
1511.0	31/01/2020	14:44:04	312	LSE
1510.5	31/01/2020	14:45:38	133	LSE
1511.5	31/01/2020	14:46:55	400	LSE
1511.5	31/01/2020	14:46:55	400	LSE
1511.5	31/01/2020	14:47:03	382	LSE
1511.0	31/01/2020	14:47:10	225	LSE
1511.0	31/01/2020	14:47:10	384	LSE
1511.0	31/01/2020	14:47:10	250	LSE
1511.0	31/01/2020	14:47:10	250	LSE
1511.0	31/01/2020	14:47:10	400	LSE
1511.0	31/01/2020	14:47:10	250	LSE
1511.0	31/01/2020	14:47:10	1,000	LSE
1511.0	31/01/2020	14:47:15	174	LSE
1511.0	31/01/2020	14:48:04	181	LSE
1511.5	31/01/2020	14:48:52	158	LSE
1511.5	31/01/2020	14:48:52	250	LSE
1511.5	31/01/2020	14:48:52	250	LSE
1511.0	31/01/2020	14:48:52	46	LSE
1511.5	31/01/2020	14:48:52	250	LSE
1511.5	31/01/2020	14:48:52	250	LSE
1511.5	31/01/2020	14:48:52	250	LSE
1511.5	31/01/2020	14:48:52	400	LSE
1510.5	31/01/2020	14:48:52	401	LSE
1511.5	31/01/2020	14:48:52	212	LSE
1511.0	31/01/2020	14:48:52	250	LSE
1511.0	31/01/2020	14:48:52	250	LSE
1511.0	31/01/2020	14:48:52	400	LSE
1511.0	31/01/2020	14:48:52	601	LSE
1511.0	31/01/2020	14:48:53	11	LSE
1511.0	31/01/2020	14:48:53	316	LSE
1511.0	31/01/2020	14:48:53	271	LSE
1511.0	31/01/2020	14:48:53	275	LSE
1511.0	31/01/2020	14:48:53	333	LSE
1510.5	31/01/2020	14:48:55	321	LSE
1510.5	31/01/2020	14:48:55	321	LSE
1510.5	31/01/2020	14:48:55	192	LSE
1511.0	31/01/2020	14:49:30	710	LSE
1510.5	31/01/2020	14:50:33	349	LSE
1510.5	31/01/2020	14:50:33	135	LSE
1510.5	31/01/2020	14:50:33	129	LSE
1510.5	31/01/2020	14:50:33	347	LSE
1510.5	31/01/2020	14:50:33	233	LSE
1510.0	31/01/2020	14:50:47	250	LSE
1510.0	31/01/2020	14:50:47	119	LSE
1511.0	31/01/2020	14:51:12	329	LSE
1511.0	31/01/2020	14:51:12	274	LSE
1511.0	31/01/2020	14:51:12	126	LSE
1511.0	31/01/2020	14:51:12	35	LSE
1510.5	31/01/2020	14:51:21	389	LSE
1510.0	31/01/2020	14:53:51	302	LSE
1510.5	31/01/2020	14:54:17	400	LSE
1510.5	31/01/2020	14:54:17	250	LSE
1510.5	31/01/2020	14:54:17	373	LSE
1510.5	31/01/2020	14:54:17	526	LSE
1510.5	31/01/2020	14:54:17	250	LSE
1510.5	31/01/2020	14:54:17	49	LSE
1510.5	31/01/2020	14:54:17	142	LSE
1510.0	31/01/2020	14:54:30	299	LSE
1510.0	31/01/2020	14:54:30	98	LSE
1510.0	31/01/2020	14:54:30	250	LSE
1510.0	31/01/2020	14:54:30	299	LSE
1510.0	31/01/2020	14:54:30	59	LSE
1510.0	31/01/2020	14:54:30	136	LSE
1509.5	31/01/2020	14:55:00	261	LSE
1510.0	31/01/2020	14:56:10	320	LSE
1510.0	31/01/2020	14:56:10	281	LSE
1510.0	31/01/2020	14:56:10	38	LSE
1510.0	31/01/2020	14:56:10	569	LSE
1510.0	31/01/2020	14:57:31	600	LSE
1510.0	31/01/2020	14:57:31	970	LSE
1510.0	31/01/2020	14:57:31	601	LSE
1510.0	31/01/2020	14:57:31	455	LSE
1510.0	31/01/2020	14:57:31	281	LSE
1510.0	31/01/2020	14:57:34	172	LSE
1510.0	31/01/2020	14:57:34	601	LSE
1510.0	31/01/2020	14:57:34	931	LSE
1510.0	31/01/2020	14:57:34	564	LSE
1510.0	31/01/2020	14:57:36	278	LSE
1511.5	31/01/2020	14:58:34	299	LSE
1511.5	31/01/2020	14:58:34	380	LSE
1511.0	31/01/2020	15:00:35	137	LSE
1511.0	31/01/2020	15:00:59	400	LSE
1511.0	31/01/2020	15:01:00	400	LSE
1511.0	31/01/2020	15:01:21	354	LSE
1510.5	31/01/2020	15:01:37	383	LSE
1510.5	31/01/2020	15:01:37	179	LSE
1510.5	31/01/2020	15:03:06	314	LSE
1510.5	31/01/2020	15:03:06	201	LSE
1510.5	31/01/2020	15:03:06	685	LSE
1510.5	31/01/2020	15:03:06	367	LSE
1510.5	31/01/2020	15:03:06	53	LSE
1510.5	31/01/2020	15:03:06	420	LSE
1510.5	31/01/2020	15:03:06	182	LSE
1512.0	31/01/2020	15:03:44	750	LSE
1512.0	31/01/2020	15:03:44	627	LSE
1512.0	31/01/2020	15:03:44	648	LSE
1512.0	31/01/2020	15:03:45	358	LSE
1512.0	31/01/2020	15:04:30	130	LSE
1512.5	31/01/2020	15:06:12	400	LSE
1512.5	31/01/2020	15:06:12	400	LSE
1512.5	31/01/2020	15:06:12	228	LSE
1512.5	31/01/2020	15:06:12	22	LSE
1512.5	31/01/2020	15:06:12	145	LSE
1512.5	31/01/2020	15:06:12	105	LSE
1512.5	31/01/2020	15:06:12	410	LSE
1512.0	31/01/2020	15:06:15	289	LSE
1512.5	31/01/2020	15:07:28	3	LSE
1512.5	31/01/2020	15:07:28	921	LSE
1512.5	31/01/2020	15:07:28	405	LSE
1513.0	31/01/2020	15:08:47	3	LSE
1513.0	31/01/2020	15:08:47	6	LSE
1513.5	31/01/2020	15:08:53	420	LSE
1513.5	31/01/2020	15:08:53	64	LSE
1513.5	31/01/2020	15:08:53	250	LSE
1513.5	31/01/2020	15:08:53	250	LSE
1513.5	31/01/2020	15:08:53	204	LSE
1513.5	31/01/2020	15:08:53	330	LSE
1513.5	31/01/2020	15:08:53	364	LSE
1514.0	31/01/2020	15:08:54	359	LSE
1514.0	31/01/2020	15:08:54	118	LSE
1514.0	31/01/2020	15:08:54	16	LSE
1513.5	31/01/2020	15:09:56	400	LSE
1513.5	31/01/2020	15:09:56	502	LSE
1513.5	31/01/2020	15:11:04	35	LSE
1513.5	31/01/2020	15:11:04	615	LSE
1513.5	31/01/2020	15:11:04	33	LSE
1513.0	31/01/2020	15:12:04	250	LSE
1513.0	31/01/2020	15:12:04	250	LSE
1513.0	31/01/2020	15:12:04	246	LSE
1513.0	31/01/2020	15:12:04	4	LSE
1513.0	31/01/2020	15:12:04	194	LSE
1514.0	31/01/2020	15:12:08	400	LSE
1514.0	31/01/2020	15:12:08	322	LSE
1514.0	31/01/2020	15:12:08	400	LSE
1514.0	31/01/2020	15:12:08	65	LSE
1514.0	31/01/2020	15:12:08	250	LSE
1514.0	31/01/2020	15:12:08	197	LSE
1514.0	31/01/2020	15:12:08	242	LSE
1513.0	31/01/2020	15:12:51	372	LSE
1512.5	31/01/2020	15:14:00	97	LSE
1512.5	31/01/2020	15:14:00	300	LSE
1512.5	31/01/2020	15:14:00	145	LSE
1512.5	31/01/2020	15:14:00	60	LSE
1512.5	31/01/2020	15:14:00	593	LSE
1512.0	31/01/2020	15:14:12	269	LSE
1511.5	31/01/2020	15:19:01	152	LSE
1511.5	31/01/2020	15:19:01	250	LSE
1511.5	31/01/2020	15:19:01	250	LSE
1511.5	31/01/2020	15:19:01	200	LSE
1511.5	31/01/2020	15:19:01	250	LSE
1511.0	31/01/2020	15:19:35	250	LSE
1511.0	31/01/2020	15:19:35	109	LSE
1510.5	31/01/2020	15:20:02	175	LSE
1511.0	31/01/2020	15:20:15	95	LSE
1511.5	31/01/2020	15:21:55	400	LSE
1511.5	31/01/2020	15:21:55	250	LSE
1511.5	31/01/2020	15:21:55	158	LSE
1511.0	31/01/2020	15:23:08	183	LSE
1511.0	31/01/2020	15:23:38	400	LSE
1511.0	31/01/2020	15:23:38	250	LSE
1511.0	31/01/2020	15:23:38	250	LSE
1511.5	31/01/2020	15:25:19	399	LSE
1511.5	31/01/2020	15:25:22	400	LSE
1511.5	31/01/2020	15:25:22	57	LSE
1511.5	31/01/2020	15:26:11	250	LSE
1511.5	31/01/2020	15:26:11	193	LSE
1511.0	31/01/2020	15:26:28	181	LSE
1510.5	31/01/2020	15:27:12	141	LSE
1510.0	31/01/2020	15:28:21	529	LSE
1510.0	31/01/2020	15:28:21	104	LSE
1509.5	31/01/2020	15:30:36	400	LSE
1509.5	31/01/2020	15:30:46	400	LSE
1509.5	31/01/2020	15:31:19	271	LSE
1510.0	31/01/2020	15:33:10	209	LSE
1510.0	31/01/2020	15:33:10	400	LSE
1510.0	31/01/2020	15:33:10	126	LSE
1509.5	31/01/2020	15:33:32	353	LSE
1509.5	31/01/2020	15:33:32	250	LSE
1509.5	31/01/2020	15:33:32	250	LSE
1509.5	31/01/2020	15:33:32	353	LSE
1509.5	31/01/2020	15:33:32	209	LSE
1509.5	31/01/2020	15:33:32	130	LSE
1509.0	31/01/2020	15:34:19	222	LSE
1508.5	31/01/2020	15:34:32	181	LSE
1508.5	31/01/2020	15:34:32	133	LSE
1507.5	31/01/2020	15:35:57	395	LSE
1508.0	31/01/2020	15:36:25	400	LSE
1509.0	31/01/2020	15:37:26	563	LSE
1509.0	31/01/2020	15:37:52	400	LSE
1509.0	31/01/2020	15:37:52	450	LSE
1509.5	31/01/2020	15:38:54	400	LSE
1509.5	31/01/2020	15:38:54	64	LSE
1510.0	31/01/2020	15:39:40	12	LSE
1510.0	31/01/2020	15:39:50	250	LSE
1510.0	31/01/2020	15:39:50	64	LSE
1510.0	31/01/2020	15:39:50	400	LSE
1510.0	31/01/2020	15:39:50	250	LSE
1510.0	31/01/2020	15:39:50	126	LSE
1510.0	31/01/2020	15:39:50	401	LSE
1509.5	31/01/2020	15:40:00	238	LSE
1509.5	31/01/2020	15:40:00	155	LSE
1509.0	31/01/2020	15:40:04	2	LSE
1509.5	31/01/2020	15:40:17	250	LSE
1509.5	31/01/2020	15:40:17	400	LSE
1509.5	31/01/2020	15:40:17	21	LSE
1509.5	31/01/2020	15:40:17	250	LSE
1509.5	31/01/2020	15:40:44	332	LSE
1509.5	31/01/2020	15:40:44	412	LSE
1508.5	31/01/2020	15:41:00	152	LSE
1508.0	31/01/2020	15:42:11	292	LSE
1508.0	31/01/2020	15:42:11	12	LSE
1508.5	31/01/2020	15:43:32	236	LSE
1508.5	31/01/2020	15:43:32	208	LSE
1508.5	31/01/2020	15:43:32	189	LSE
1508.5	31/01/2020	15:43:32	226	LSE
1508.5	31/01/2020	15:44:59	298	LSE
1508.5	31/01/2020	15:44:59	250	LSE
1508.5	31/01/2020	15:44:59	23	LSE
1508.5	31/01/2020	15:45:14	133	LSE
1508.5	31/01/2020	15:45:39	21	LSE
1508.5	31/01/2020	15:46:05	250	LSE
1508.5	31/01/2020	15:46:05	250	LSE
1508.5	31/01/2020	15:46:05	122	LSE
1508.5	31/01/2020	15:46:05	4	LSE
1509.5	31/01/2020	15:47:06	136	LSE
1509.5	31/01/2020	15:47:06	698	LSE
1509.5	31/01/2020	15:47:06	400	LSE
1509.5	31/01/2020	15:47:06	285	LSE
1510.0	31/01/2020	15:47:20	179	LSE
1510.0	31/01/2020	15:47:20	332	LSE
1510.0	31/01/2020	15:47:20	324	LSE
1510.0	31/01/2020	15:47:54	250	LSE
1510.0	31/01/2020	15:47:54	31	LSE
1509.5	31/01/2020	15:48:54	68	LSE
1509.5	31/01/2020	15:48:54	247	LSE
1509.5	31/01/2020	15:48:54	250	LSE
1509.5	31/01/2020	15:48:54	286	LSE
1509.0	31/01/2020	15:49:58	150	LSE
1509.0	31/01/2020	15:49:58	250	LSE
1509.0	31/01/2020	15:49:58	250	LSE
1509.0	31/01/2020	15:49:58	400	LSE
1509.0	31/01/2020	15:49:58	241	LSE
1509.0	31/01/2020	15:49:58	133	LSE
1509.5	31/01/2020	15:50:59	475	LSE
1509.5	31/01/2020	15:51:17	70	LSE
1509.5	31/01/2020	15:52:35	250	LSE
1509.5	31/01/2020	15:52:35	72	LSE
1509.5	31/01/2020	15:52:35	224	LSE
1509.5	31/01/2020	15:52:35	84	LSE
1509.5	31/01/2020	15:52:35	125	LSE
1509.5	31/01/2020	15:52:36	273	LSE
1510.5	31/01/2020	15:52:53	177	LSE
1510.5	31/01/2020	15:52:53	250	LSE
1510.5	31/01/2020	15:52:53	250	LSE
1510.5	31/01/2020	15:52:53	121	LSE
1510.0	31/01/2020	15:53:02	250	LSE
1510.0	31/01/2020	15:53:02	280	LSE
1510.0	31/01/2020	15:53:02	32	LSE
1510.0	31/01/2020	15:53:02	13	LSE
1510.0	31/01/2020	15:53:02	153	LSE
1510.0	31/01/2020	15:54:07	135	LSE
1510.0	31/01/2020	15:54:07	250	LSE
1510.0	31/01/2020	15:54:07	250	LSE
1510.0	31/01/2020	15:54:07	122	LSE
1510.5	31/01/2020	15:55:25	400	LSE
1510.5	31/01/2020	15:55:25	250	LSE
1510.5	31/01/2020	15:55:26	211	LSE
1510.5	31/01/2020	15:56:36	400	LSE
1510.5	31/01/2020	15:57:18	400	LSE
1510.5	31/01/2020	15:57:18	453	LSE
1510.5	31/01/2020	15:57:31	117	LSE
1510.5	31/01/2020	15:57:31	202	LSE
1510.5	31/01/2020	15:57:31	68	LSE
1510.5	31/01/2020	15:57:51	329	LSE
1510.5	31/01/2020	15:57:52	400	LSE
1510.5	31/01/2020	15:57:52	58	LSE
1510.5	31/01/2020	15:59:27	341	LSE
1510.0	31/01/2020	16:00:55	472	LSE
1510.0	31/01/2020	16:00:55	242	LSE
1510.0	31/01/2020	16:00:55	177	LSE
1510.0	31/01/2020	16:00:55	250	LSE
1510.0	31/01/2020	16:00:55	250	LSE
1510.0	31/01/2020	16:00:55	250	LSE
1510.0	31/01/2020	16:00:55	100	LSE
1510.0	31/01/2020	16:00:55	177	LSE
1510.0	31/01/2020	16:00:55	100	LSE
1510.0	31/01/2020	16:00:55	400	LSE
1510.0	31/01/2020	16:00:55	250	LSE
1510.0	31/01/2020	16:00:55	43	LSE
1510.0	31/01/2020	16:01:00	166	LSE
1510.0	31/01/2020	16:01:19	250	LSE
1510.0	31/01/2020	16:01:19	250	LSE
1510.0	31/01/2020	16:01:19	330	LSE
1510.0	31/01/2020	16:01:24	135	LSE
1510.0	31/01/2020	16:01:35	250	LSE
1510.0	31/01/2020	16:01:35	19	LSE
1510.0	31/01/2020	16:02:00	236	LSE
1510.0	31/01/2020	16:02:00	100	LSE
1510.0	31/01/2020	16:02:00	250	LSE
1510.0	31/01/2020	16:03:14	193	LSE
1510.0	31/01/2020	16:03:14	150	LSE
1510.0	31/01/2020	16:03:14	193	LSE
1510.0	31/01/2020	16:03:14	184	LSE
1510.0	31/01/2020	16:03:22	317	LSE
1510.5	31/01/2020	16:03:24	18	LSE
1510.5	31/01/2020	16:03:24	249	LSE
1510.5	31/01/2020	16:03:24	43	LSE
1510.5	31/01/2020	16:03:24	305	LSE
1511.5	31/01/2020	16:03:52	400	LSE
1511.5	31/01/2020	16:03:52	204	LSE
1511.5	31/01/2020	16:03:52	400	LSE
1511.5	31/01/2020	16:03:52	250	LSE
1511.5	31/01/2020	16:03:52	102	LSE
1511.0	31/01/2020	16:04:26	213	LSE
1511.0	31/01/2020	16:04:31	570	LSE
1511.0	31/01/2020	16:04:33	250	LSE
1510.5	31/01/2020	16:04:43	361	LSE
1510.5	31/01/2020	16:04:45	250	LSE
1510.5	31/01/2020	16:04:45	176	LSE
1510.5	31/01/2020	16:04:45	250	LSE
1510.5	31/01/2020	16:04:47	139	LSE
1510.5	31/01/2020	16:04:50	58	LSE
1510.5	31/01/2020	16:04:50	219	LSE
1510.5	31/01/2020	16:04:50	65	LSE
1510.5	31/01/2020	16:05:44	200	LSE
1510.5	31/01/2020	16:06:31	45	LSE
1510.5	31/01/2020	16:06:31	100	LSE
1510.5	31/01/2020	16:06:31	286	LSE
1510.5	31/01/2020	16:07:57	66	LSE
1510.5	31/01/2020	16:07:57	177	LSE
1510.0	31/01/2020	16:08:10	49	LSE
1511.0	31/01/2020	16:08:19	250	LSE
1511.0	31/01/2020	16:08:19	250	LSE
1511.0	31/01/2020	16:08:29	254	LSE
1510.5	31/01/2020	16:09:00	323	LSE
1510.5	31/01/2020	16:09:33	250	LSE
1510.5	31/01/2020	16:09:33	250	LSE
1510.5	31/01/2020	16:09:33	226	LSE
1510.5	31/01/2020	16:10:23	72	LSE
1511.0	31/01/2020	16:11:14	219	LSE
1511.5	31/01/2020	16:11:36	400	LSE
1511.5	31/01/2020	16:11:36	250	LSE
1511.5	31/01/2020	16:11:36	250	LSE
1511.5	31/01/2020	16:11:36	300	LSE
1511.5	31/01/2020	16:11:36	250	LSE
1511.5	31/01/2020	16:11:41	118	LSE
1511.5	31/01/2020	16:11:41	113	LSE
1511.5	31/01/2020	16:11:41	492	LSE
1511.5	31/01/2020	16:11:41	604	LSE
1511.5	31/01/2020	16:11:41	250	LSE
1511.5	31/01/2020	16:11:41	392	LSE
1511.5	31/01/2020	16:12:16	310	LSE
1512.0	31/01/2020	16:12:31	502	LSE
1512.0	31/01/2020	16:12:31	188	LSE
1512.0	31/01/2020	16:12:31	768	LSE
1512.0	31/01/2020	16:12:31	143	LSE
1512.0	31/01/2020	16:12:31	298	LSE
1512.0	31/01/2020	16:12:31	529	LSE
1512.0	31/01/2020	16:12:31	600	LSE
1512.0	31/01/2020	16:12:31	291	LSE
1511.5	31/01/2020	16:12:57	318	LSE
1511.5	31/01/2020	16:12:59	151	LSE
1512.0	31/01/2020	16:14:25	250	LSE
1512.0	31/01/2020	16:14:25	400	LSE
1512.0	31/01/2020	16:14:25	250	LSE
1512.5	31/01/2020	16:15:20	400	LSE
1512.5	31/01/2020	16:15:27	400	LSE
1512.5	31/01/2020	16:15:27	250	LSE
1512.5	31/01/2020	16:15:27	250	LSE
1512.5	31/01/2020	16:15:31	400	LSE
1512.5	31/01/2020	16:15:31	176	LSE
1512.5	31/01/2020	16:15:39	400	LSE
1512.5	31/01/2020	16:15:39	189	LSE
1512.5	31/01/2020	16:15:39	61	LSE
1512.5	31/01/2020	16:15:39	96	LSE
1512.0	31/01/2020	16:15:57	360	LSE
1512.5	31/01/2020	16:16:15	250	LSE
1512.5	31/01/2020	16:16:16	250	LSE
1512.5	31/01/2020	16:16:16	250	LSE
1512.5	31/01/2020	16:16:16	250	LSE
1512.5	31/01/2020	16:16:16	100	LSE
1513.0	31/01/2020	16:16:33	644	LSE
1513.0	31/01/2020	16:16:33	250	LSE
1513.0	31/01/2020	16:16:33	250	LSE
1513.0	31/01/2020	16:16:33	145	LSE
1513.0	31/01/2020	16:16:33	255	LSE
1513.0	31/01/2020	16:16:33	446	LSE
1513.0	31/01/2020	16:16:33	224	LSE
1513.0	31/01/2020	16:16:33	269	LSE
1513.0	31/01/2020	16:16:33	83	LSE
1513.5	31/01/2020	16:16:59	103	LSE
1513.5	31/01/2020	16:16:59	250	LSE
1513.5	31/01/2020	16:16:59	250	LSE
1513.5	31/01/2020	16:16:59	10	LSE
1513.5	31/01/2020	16:18:05	250	LSE
1513.5	31/01/2020	16:18:05	250	LSE
1513.5	31/01/2020	16:18:05	400	LSE
1513.5	31/01/2020	16:18:05	132	LSE
1514.0	31/01/2020	16:18:47	400	LSE
1514.0	31/01/2020	16:18:47	250	LSE
1514.0	31/01/2020	16:18:47	5	LSE
1514.5	31/01/2020	16:18:53	133	LSE
1514.5	31/01/2020	16:18:53	267	LSE
1514.5	31/01/2020	16:18:53	250	LSE
1514.5	31/01/2020	16:18:53	68	LSE
1514.0	31/01/2020	16:19:10	380	LSE
1514.0	31/01/2020	16:19:10	699	LSE
1514.0	31/01/2020	16:19:10	250	LSE
1514.0	31/01/2020	16:19:10	236	LSE
1513.5	31/01/2020	16:20:46	326	LSE
1513.5	31/01/2020	16:20:47	250	LSE
1513.5	31/01/2020	16:20:47	250	LSE
1513.5	31/01/2020	16:20:47	351	LSE
1513.5	31/01/2020	16:20:47	227	LSE
1513.5	31/01/2020	16:20:47	75	LSE
1513.5	31/01/2020	16:20:47	300	LSE
1513.5	31/01/2020	16:20:47	300	LSE
1513.5	31/01/2020	16:20:47	118	LSE
1513.5	31/01/2020	16:20:56	177	LSE
1514.0	31/01/2020	16:22:20	250	LSE
1514.0	31/01/2020	16:22:20	400	LSE
1514.0	31/01/2020	16:22:20	250	LSE
1514.0	31/01/2020	16:22:24	528	LSE
1514.0	31/01/2020	16:22:24	34	LSE
1514.0	31/01/2020	16:23:28	182	LSE
1513.5	31/01/2020	16:24:04	7	LSE
1513.5	31/01/2020	16:24:42	180	LSE
1513.5	31/01/2020	16:24:43	192	LSE
1513.5	31/01/2020	16:24:43	1,461	LSE
1513.5	31/01/2020	16:24:43	249	LSE
1513.5	31/01/2020	16:25:12	400	LSE
1513.5	31/01/2020	16:25:12	250	LSE
1513.5	31/01/2020	16:25:12	250	LSE
1513.5	31/01/2020	16:25:12	34	LSE
1513.5	31/01/2020	16:25:33	250	LSE
1513.5	31/01/2020	16:25:33	250	LSE
1514.5	31/01/2020	16:25:50	538	LSE
1513.5	31/01/2020	16:26:09	52	LSE
1513.5	31/01/2020	16:26:13	633	LSE
1513.5	31/01/2020	16:26:13	250	LSE
1513.5	31/01/2020	16:26:13	250	LSE
1513.5	31/01/2020	16:26:13	250	LSE
1513.5	31/01/2020	16:26:13	147	LSE
1513.5	31/01/2020	16:26:13	406	LSE
1508.5	31/01/2020	16:35:24	1,541	LSE
1508.5	31/01/2020	16:35:24	13,300	LSE
1508.5	31/01/2020	16:35:24	303	LSE
1508.5	31/01/2020	16:35:24	146	LSE
1508.5	31/01/2020	16:35:24	1,134	LSE
1508.5	31/01/2020	16:35:24	12,161	LSE
1508.5	31/01/2020	16:35:24	4,665	LSE
1508.5	31/01/2020	16:35:24	7,560	LSE
1508.5	31/01/2020	16:35:24	3,864	LSE
1508.5	31/01/2020	16:35:24	539	LSE
1508.5	31/01/2020	16:35:24	2,007	LSE
1508.5	31/01/2020	16:35:24	892	LSE
1508.5	31/01/2020	16:35:24	17	LSE
1508.5	31/01/2020	16:35:24	20	LSE
1508.5	31/01/2020	16:35:24	410	LSE
1508.5	31/01/2020	16:35:24	12,670	LSE
1508.5	31/01/2020	16:35:24	129	LSE
1508.5	31/01/2020	16:35:24	1,767	LSE
1508.5	31/01/2020	16:35:24	105	LSE
1508.5	31/01/2020	16:35:24	12	LSE
1508.5	31/01/2020	16:35:24	154	LSE
1508.5	31/01/2020	16:35:24	1,720	LSE
1508.5	31/01/2020	16:35:24	7,262	LSE
1508.5	31/01/2020	16:35:24	6,027	LSE
1508.5	31/01/2020	16:35:24	30,400	LSE
1508.5	31/01/2020	16:35:24	1,146	LSE
1508.5	31/01/2020	16:35:24	3,304	LSE
1508.5	31/01/2020	16:35:24	557	LSE
1508.5	31/01/2020	16:35:24	162	LSE
1508.5	31/01/2020	16:35:24	43	LSE
1508.5	31/01/2020	16:35:24	477	LSE
1508.5	31/01/2020	16:35:24	71	LSE
1508.5	31/01/2020	16:35:24	1,912	LSE
1508.5	31/01/2020	16:35:24	317	LSE
1508.5	31/01/2020	16:35:24	14	LSE
1508.5	31/01/2020	16:35:24	28,766	LSE
1508.5	31/01/2020	16:35:24	1,101	LSE
1508.5	31/01/2020	16:35:24	8,840	LSE
1508.5	31/01/2020	16:35:24	453	LSE
1508.5	31/01/2020	16:35:24	7,315	LSE
1508.5	31/01/2020	16:35:24	639	LSE
1508.5	31/01/2020	16:35:24	51	LSE
1508.5	31/01/2020	16:35:24	864	LSE
1508.5	31/01/2020	16:35:24	3,419	LSE
1508.5	31/01/2020	16:35:24	3,188	LSE

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

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

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

END

POSKKBBQDBKBDBK

Date		Source	Headline
8th May 2024	12:05 pm	RNS	Director/PDMR Shareholding
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

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