SSE PLC
TRANSACTIONS IN OWN SHARES
SSE plc (the "Company") announces that it has purchased the following number of its ordinary shares of 50 pence on the London Stock Exchange through Morgan Stanley and Co. International ("MSI"). These purchases were made as part of the Company's £125 million share buyback programme as announced on 28 September 2022. All shares were purchased from MSI as an "on exchange" transaction subject to the rules of the London Stock Exchange and in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 21 July 2022 and Chapter 12 of the Listing Rules.
| Date of purchase: |
14 November 2022 |
| Total number of shares purchased: |
150,142 |
| Volume Weighted Average price paid per share (GBp): |
£16.3268 |
| Highest price paid per share (GBp): |
£16.4950 |
| Lowest price paid per share (GBp): |
£16.1950 |
To date, SSE has purchased 2,013,285 ordinary shares in aggregate for cancellation from MSI in connection with the final tranche of the Programme.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it forms part of domestic law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018, a schedule of individual trades carried out by MSI as principal in connection with the above purchase is set out below. A full list of all share repurchase transactions to date are available using the following link:
https://www.sse.com/investors/shareholder-services/share-repurchase-programme/
Schedule of Purchases - Individual Transactions
| Time of each trade on 14 November 2022 (BST) |
Price GBp |
Quantity |
Trading Venue |
Transaction Reference Number |
| 08:01:03 |
1,631.00 |
292 |
XLON |
E0CO2sOHCeEc |
| 08:01:03 |
1,631.00 |
484 |
XLON |
E0CO2sOHCeEe |
| 08:01:03 |
1,630.00 |
160 |
XLON |
E0CO2sOHCeFW |
| 08:01:03 |
1,630.00 |
448 |
XLON |
E0CO2sOHCeFY |
| 08:03:20 |
1,627.50 |
312 |
XLON |
E0CO2sOHCryX |
| 08:04:58 |
1,628.50 |
326 |
XLON |
E0CO2sOHCzMy |
| 08:05:31 |
1,625.50 |
237 |
XLON |
E0CO2sOHD2mD |
| 08:05:31 |
1,625.50 |
89 |
XLON |
E0CO2sOHD2mF |
| 08:08:58 |
1,625.00 |
358 |
XLON |
E0CO2sOHDEfx |
| 08:09:39 |
1,625.50 |
218 |
XLON |
E0CO2sOHDHAT |
| 08:09:39 |
1,625.50 |
83 |
XLON |
E0CO2sOHDHAV |
| 08:13:34 |
1,630.00 |
384 |
XLON |
E0CO2sOHDUx2 |
| 08:14:11 |
1,631.50 |
212 |
XLON |
E0CO2sOHDXJw |
| 08:14:11 |
1,631.50 |
27 |
XLON |
E0CO2sOHDXJy |
| 08:14:11 |
1,631.50 |
92 |
XLON |
E0CO2sOHDXK0 |
| 08:14:12 |
1,631.00 |
311 |
XLON |
E0CO2sOHDXN8 |
| 08:14:20 |
1,630.50 |
336 |
XLON |
E0CO2sOHDXiv |
| 08:17:15 |
1,626.00 |
923 |
XLON |
E0CO2sOHDixt |
| 08:18:19 |
1,625.50 |
130 |
XLON |
E0CO2sOHDnL7 |
| 08:18:19 |
1,625.50 |
546 |
XLON |
E0CO2sOHDnL9 |
| 08:18:19 |
1,625.50 |
194 |
XLON |
E0CO2sOHDnLD |
| 08:18:19 |
1,625.50 |
508 |
XLON |
E0CO2sOHDnLH |
| 08:18:19 |
1,625.50 |
612 |
XLON |
E0CO2sOHDnLP |
| 08:18:19 |
1,625.50 |
702 |
XLON |
E0CO2sOHDnLR |
| 08:18:19 |
1,625.50 |
270 |
XLON |
E0CO2sOHDnLT |
| 08:18:19 |
1,625.50 |
702 |
XLON |
E0CO2sOHDnLX |
| 08:18:19 |
1,625.50 |
882 |
XLON |
E0CO2sOHDnLZ |
| 08:18:19 |
1,625.50 |
702 |
XLON |
E0CO2sOHDnLd |
| 08:18:19 |
1,625.50 |
705 |
XLON |
E0CO2sOHDnLf |
| 08:18:35 |
1,627.00 |
746 |
XLON |
E0CO2sOHDoPG |
| 08:18:35 |
1,626.50 |
314 |
XLON |
E0CO2sOHDoPx |
| 08:18:35 |
1,626.00 |
320 |
XLON |
E0CO2sOHDoRH |
| 08:20:13 |
1,630.00 |
734 |
XLON |
E0CO2sOHDw1O |
| 08:20:13 |
1,630.00 |
732 |
XLON |
E0CO2sOHDw1Q |
| 08:20:13 |
1,630.00 |
668 |
XLON |
E0CO2sOHDw2D |
| 08:20:13 |
1,630.00 |
66 |
XLON |
E0CO2sOHDw2V |
| 08:20:13 |
1,630.00 |
686 |
XLON |
E0CO2sOHDw4L |
| 08:20:24 |
1,629.00 |
155 |
XLON |
E0CO2sOHDx9R |
| 08:20:24 |
1,629.00 |
967 |
XLON |
E0CO2sOHDx9T |
| 08:20:24 |
1,629.00 |
533 |
XLON |
E0CO2sOHDx9V |
| 08:20:24 |
1,629.00 |
66 |
XLON |
E0CO2sOHDx9Z |
| 08:21:13 |
1,627.00 |
362 |
XLON |
E0CO2sOHE0V7 |
| 08:21:13 |
1,627.00 |
6 |
XLON |
E0CO2sOHE0V9 |
| 08:21:13 |
1,627.00 |
413 |
XLON |
E0CO2sOHE0VB |
| 08:22:31 |
1,629.00 |
611 |
XLON |
E0CO2sOHE4dq |
| 08:22:53 |
1,628.50 |
727 |
XLON |
E0CO2sOHE5UK |
| 08:22:53 |
1,628.50 |
378 |
XLON |
E0CO2sOHE5UU |
| 08:22:53 |
1,628.50 |
29 |
XLON |
E0CO2sOHE5Ua |
| 08:22:53 |
1,628.50 |
349 |
XLON |
E0CO2sOHE5UY |
| 08:22:53 |
1,628.50 |
349 |
XLON |
E0CO2sOHE5Ut |
| 08:22:53 |
1,628.50 |
378 |
XLON |
E0CO2sOHE5Uw |
| 08:22:53 |
1,628.50 |
383 |
XLON |
E0CO2sOHE5V6 |
| 08:23:41 |
1,630.00 |
1,231 |
XLON |
E0CO2sOHE83S |
| 08:23:42 |
1,629.00 |
347 |
XLON |
E0CO2sOHE89W |
| 08:23:58 |
1,628.50 |
417 |
XLON |
E0CO2sOHE8vL |
| 08:23:58 |
1,628.50 |
368 |
XLON |
E0CO2sOHE8vN |
| 08:23:58 |
1,628.00 |
340 |
XLON |
E0CO2sOHE8yp |
| 08:24:20 |
1,624.50 |
375 |
XLON |
E0CO2sOHEAEc |
| 08:24:20 |
1,624.50 |
65 |
XLON |
E0CO2sOHEAEe |
| 08:24:20 |
1,624.50 |
406 |
XLON |
E0CO2sOHEAEh |
| 08:25:55 |
1,622.00 |
348 |
XLON |
E0CO2sOHEEPi |
| 08:28:10 |
1,623.00 |
373 |
XLON |
E0CO2sOHEKLq |
| 08:28:30 |
1,622.00 |
359 |
XLON |
E0CO2sOHELay |
| 08:31:00 |
1,619.50 |
285 |
XLON |
E0CO2sOHEVjQ |
| 08:31:19 |
1,619.50 |
24 |
XLON |
E0CO2sOHEWZV |
| 08:32:20 |
1,620.50 |
35 |
XLON |
E0CO2sOHEZM0 |
| 08:32:20 |
1,620.50 |
47 |
XLON |
E0CO2sOHEZM3 |
| 08:32:20 |
1,620.50 |
397 |
XLON |
E0CO2sOHEZM7 |
| 08:35:02 |
1,623.50 |
336 |
XLON |
E0CO2sOHEgm1 |
| 08:36:13 |
1,624.00 |
305 |
XLON |
E0CO2sOHEk89 |
| 08:40:00 |
1,627.00 |
707 |
XLON |
E0CO2sOHEuAt |
| 08:40:00 |
1,627.00 |
707 |
XLON |
E0CO2sOHEuAx |
| 08:40:00 |
1,627.00 |
926 |
XLON |
E0CO2sOHEuAz |
| 08:40:09 |
1,626.50 |
765 |
XLON |
E0CO2sOHEulK |
| 08:40:09 |
1,626.50 |
765 |
XLON |
E0CO2sOHEull |
| 08:40:09 |
1,626.50 |
815 |
XLON |
E0CO2sOHEuln |
| 08:40:34 |
1,626.00 |
736 |
XLON |
E0CO2sOHEvq0 |
| 08:40:34 |
1,626.00 |
86 |
XLON |
E0CO2sOHEvqE |
| 08:48:27 |
1,624.50 |
528 |
XLON |
E0CO2sOHFE8N |
| 08:53:52 |
1,628.50 |
543 |
XLON |
E0CO2sOHFQ6r |
| 08:55:24 |
1,627.50 |
377 |
XLON |
E0CO2sOHFTln |
| 08:56:07 |
1,628.00 |
362 |
XLON |
E0CO2sOHFVGw |
| 08:56:14 |
1,627.50 |
454 |
XLON |
E0CO2sOHFVg5 |
| 08:56:14 |
1,628.00 |
68 |
XLON |
E0CO2sOHFVfx |
| 08:56:30 |
1,627.00 |
314 |
XLON |
E0CO2sOHFWHB |
| 08:56:41 |
1,626.50 |
300 |
XLON |
E0CO2sOHFWZx |
| 08:56:52 |
1,626.00 |
414 |
XLON |
E0CO2sOHFWtD |
| 08:56:52 |
1,625.50 |
344 |
XLON |
E0CO2sOHFWuG |
| 08:56:56 |
1,625.50 |
556 |
XLON |
E0CO2sOHFXHC |
| 08:56:56 |
1,625.50 |
321 |
XLON |
E0CO2sOHFXHK |
| 08:56:59 |
1,626.00 |
452 |
XLON |
E0CO2sOHFXb6 |
| 08:56:59 |
1,626.50 |
678 |
XLON |
E0CO2sOHFXao |
| 08:59:37 |
1,629.00 |
184 |
XLON |
E0CO2sOHFeAZ |
| 08:59:50 |
1,629.00 |
304 |
XLON |
E0CO2sOHFeib |
| 08:59:50 |
1,629.00 |
443 |
XLON |
E0CO2sOHFeiZ |
| 08:59:50 |
1,629.00 |
1,803 |
XLON |
E0CO2sOHFeil |
| 08:59:50 |
1,629.00 |
420 |
XLON |
E0CO2sOHFein |
| 08:59:50 |
1,629.00 |
380 |
XLON |
E0CO2sOHFeit |
| 08:59:50 |
1,629.00 |
247 |
XLON |
E0CO2sOHFeiw |
| 08:59:50 |
1,629.00 |
249 |
XLON |
E0CO2sOHFeiy |
| 08:59:50 |
1,629.00 |
251 |
XLON |
E0CO2sOHFej2 |
| 08:59:53 |
1,629.00 |
473 |
XLON |
E0CO2sOHFfN8 |
| 08:59:53 |
1,629.00 |
361 |
XLON |
E0CO2sOHFfNA |
| 08:59:53 |
1,629.00 |
84 |
XLON |
E0CO2sOHFfNC |
| 09:00:14 |
1,629.00 |
322 |
XLON |
E0CO2sOHFgiX |
| 09:00:33 |
1,628.50 |
652 |
XLON |
E0CO2sOHFhMk |
| 09:00:33 |
1,628.50 |
325 |
XLON |
E0CO2sOHFhMm |
| 09:00:34 |
1,628.50 |
652 |
XLON |
E0CO2sOHFhQ3 |
| 09:00:34 |
1,628.50 |
198 |
XLON |
E0CO2sOHFhQ9 |
| 09:00:34 |
1,628.50 |
167 |
XLON |
E0CO2sOHFhQR |
| 09:00:34 |
1,628.00 |
326 |
XLON |
E0CO2sOHFhSN |
| 09:00:44 |
1,627.50 |
301 |
XLON |
E0CO2sOHFi0n |
| 09:00:44 |
1,627.00 |
221 |
XLON |
E0CO2sOHFi3X |
| 09:09:17 |
1,628.00 |
218 |
XLON |
E0CO2sOHG5Ai |
| 09:09:17 |
1,628.00 |
165 |
XLON |
E0CO2sOHG5Ak |
| 09:09:23 |
1,627.50 |
381 |
XLON |
E0CO2sOHG5sc |
| 09:09:43 |
1,627.00 |
296 |
XLON |
E0CO2sOHG72f |
| 09:09:43 |
1,627.00 |
130 |
XLON |
E0CO2sOHG72i |
| 09:14:07 |
1,628.00 |
116 |
XLON |
E0CO2sOHGHta |
| 09:15:08 |
1,627.50 |
422 |
XLON |
E0CO2sOHGKmB |
| 09:15:08 |
1,627.50 |
158 |
XLON |
E0CO2sOHGKmD |
| 09:18:22 |
1,624.00 |
5 |
XLON |
E0CO2sOHGTDJ |
| 09:35:11 |
1,625.50 |
399 |
XLON |
E0CO2sOHH3P3 |
| 09:41:13 |
1,626.50 |
353 |
XLON |
E0CO2sOHHF02 |
| 09:41:13 |
1,626.00 |
494 |
XLON |
E0CO2sOHHF13 |
| 09:41:37 |
1,625.50 |
1,001 |
XLON |
E0CO2sOHHFjg |
| 09:50:50 |
1,631.50 |
977 |
XLON |
E0CO2sOHHXl3 |
| 09:54:38 |
1,632.00 |
306 |
XLON |
E0CO2sOHHdp8 |
| 09:54:43 |
1,631.50 |
365 |
XLON |
E0CO2sOHHdwf |
| 09:59:51 |
1,631.50 |
350 |
XLON |
E0CO2sOHHmUs |
| 10:08:30 |
1,632.50 |
898 |
XLON |
E0CO2sOHHzxe |
| 10:08:30 |
1,632.50 |
586 |
XLON |
E0CO2sOHHzxg |
| 10:08:30 |
1,632.50 |
367 |
XLON |
E0CO2sOHHzxm |
| 10:08:30 |
1,632.50 |
445 |
XLON |
E0CO2sOHHzxo |
| 10:08:30 |
1,632.50 |
422 |
XLON |
E0CO2sOHHzxs |
| 10:08:30 |
1,632.50 |
543 |
XLON |
E0CO2sOHHzxu |
| 10:08:30 |
1,632.00 |
446 |
XLON |
E0CO2sOHHzyw |
| 10:08:30 |
1,631.00 |
332 |
XLON |
E0CO2sOHI00e |
| 10:13:25 |
1,632.50 |
675 |
XLON |
E0CO2sOHI80b |
| 10:13:25 |
1,632.50 |
64 |
XLON |
E0CO2sOHI80d |
| 10:14:07 |
1,632.50 |
199 |
XLON |
E0CO2sOHI90Z |
| 10:14:22 |
1,632.50 |
116 |
XLON |
E0CO2sOHI9PN |
| 10:14:22 |
1,632.50 |
148 |
XLON |
E0CO2sOHI9R1 |
| 10:14:25 |
1,632.50 |
84 |
XLON |
E0CO2sOHI9UX |
| 10:14:25 |
1,632.50 |
110 |
XLON |
E0CO2sOHI9Ue |
| 10:14:30 |
1,632.50 |
152 |
XLON |
E0CO2sOHI9iO |
| 10:14:33 |
1,632.50 |
100 |
XLON |
E0CO2sOHI9sM |
| 10:14:33 |
1,632.50 |
162 |
XLON |
E0CO2sOHI9sU |
| 10:16:12 |
1,633.50 |
633 |
XLON |
E0CO2sOHICPh |
| 10:16:12 |
1,633.50 |
633 |
XLON |
E0CO2sOHICPp |
| 10:16:12 |
1,633.50 |
373 |
XLON |
E0CO2sOHICPr |
| 10:16:12 |
1,633.50 |
633 |
XLON |
E0CO2sOHICQA |
| 10:16:12 |
1,633.50 |
348 |
XLON |
E0CO2sOHICQH |
| 10:16:57 |
1,633.50 |
597 |
XLON |
E0CO2sOHIDRd |
| 10:16:57 |
1,633.50 |
66 |
XLON |
E0CO2sOHIDRf |
| 10:16:57 |
1,633.50 |
569 |
XLON |
E0CO2sOHIDRh |
| 10:16:57 |
1,633.50 |
635 |
XLON |
E0CO2sOHIDRl |
| 10:19:34 |
1,635.00 |
603 |
XLON |
E0CO2sOHIHF9 |
| 10:19:34 |
1,635.00 |
176 |
XLON |
E0CO2sOHIHFC |
| 10:19:34 |
1,635.00 |
176 |
XLON |
E0CO2sOHIHFG |
| 10:19:34 |
1,635.00 |
427 |
XLON |
E0CO2sOHIHFb |
| 10:19:34 |
1,635.00 |
427 |
XLON |
E0CO2sOHIHFg |
| 10:19:34 |
1,635.00 |
176 |
XLON |
E0CO2sOHIHFn |
| 10:19:34 |
1,635.00 |
172 |
XLON |
E0CO2sOHIHFp |
| 10:19:34 |
1,635.00 |
427 |
XLON |
E0CO2sOHIHFw |
| 10:19:35 |
1,635.00 |
176 |
XLON |
E0CO2sOHIHIV |
| 10:19:35 |
1,635.00 |
205 |
XLON |
E0CO2sOHIHId |
| 10:19:35 |
1,635.00 |
398 |
XLON |
E0CO2sOHIHIk |
| 10:19:35 |
1,635.00 |
26 |
XLON |
E0CO2sOHIHIm |
| 10:19:35 |
1,635.00 |
424 |
XLON |
E0CO2sOHIHIr |
| 10:19:35 |
1,635.00 |
179 |
XLON |
E0CO2sOHIHIt |
| 10:19:35 |
1,635.00 |
26 |
XLON |
E0CO2sOHIHIv |
| 10:19:35 |
1,635.00 |
248 |
XLON |
E0CO2sOHIHJ0 |
| 10:19:35 |
1,635.00 |
179 |
XLON |
E0CO2sOHIHJ7 |
| 10:19:37 |
1,634.50 |
410 |
XLON |
E0CO2sOHIHPG |
| 10:19:37 |
1,634.50 |
216 |
XLON |
E0CO2sOHIHPI |
| 10:19:37 |
1,634.50 |
626 |
XLON |
E0CO2sOHIHPV |
| 10:19:37 |
1,634.50 |
374 |
XLON |
E0CO2sOHIHPX |
| 10:19:37 |
1,634.50 |
626 |
XLON |
E0CO2sOHIHPb |
| 10:19:37 |
1,634.50 |
375 |
XLON |
E0CO2sOHIHPd |
| 10:19:37 |
1,634.50 |
439 |
XLON |
E0CO2sOHIHPo |
| 10:19:37 |
1,634.50 |
62 |
XLON |
E0CO2sOHIHPr |
| 10:19:37 |
1,634.50 |
125 |
XLON |
E0CO2sOHIHQ0 |
| 10:19:37 |
1,634.50 |
223 |
XLON |
E0CO2sOHIHQ2 |
| 10:19:37 |
1,634.50 |
125 |
XLON |
E0CO2sOHIHQA |
| 10:19:37 |
1,634.50 |
180 |
XLON |
E0CO2sOHIHQE |
| 10:19:37 |
1,634.50 |
321 |
XLON |
E0CO2sOHIHQQ |
| 10:22:03 |
1,637.50 |
1,049 |
XLON |
E0CO2sOHILCl |
| 10:24:40 |
1,637.50 |
677 |
XLON |
E0CO2sOHIOqq |
| 10:24:41 |
1,637.00 |
1,275 |
XLON |
E0CO2sOHIOto |
| 10:24:43 |
1,636.50 |
500 |
XLON |
E0CO2sOHIOwc |
| 10:24:43 |
1,636.50 |
203 |
XLON |
E0CO2sOHIOwe |
| 10:33:04 |
1,630.00 |
153 |
XLON |
E0CO2sOHIYRd |
| 10:33:04 |
1,630.00 |
218 |
XLON |
E0CO2sOHIYRi |
| 10:35:44 |
1,629.00 |
595 |
XLON |
E0CO2sOHIclB |
| 10:35:44 |
1,627.50 |
113 |
XLON |
E0CO2sOHIco4 |
| 10:35:44 |
1,627.50 |
72 |
XLON |
E0CO2sOHIcoL |
| 10:35:44 |
1,627.50 |
151 |
XLON |
E0CO2sOHIcoN |
| 10:36:38 |
1,627.00 |
519 |
XLON |
E0CO2sOHIeTV |
| 10:37:01 |
1,626.00 |
26 |
XLON |
E0CO2sOHIfGR |
| 10:38:36 |
1,626.00 |
307 |
XLON |
E0CO2sOHIhUh |
| 10:42:20 |
1,624.50 |
351 |
XLON |
E0CO2sOHIlSb |
| 10:52:06 |
1,625.50 |
383 |
XLON |
E0CO2sOHIxKZ |
| 10:54:52 |
1,626.50 |
364 |
XLON |
E0CO2sOHJ0xO |
| 10:56:01 |
1,626.00 |
532 |
XLON |
E0CO2sOHJ2oM |
| 10:58:12 |
1,628.50 |
303 |
XLON |
E0CO2sOHJ6dW |
| 11:00:02 |
1,627.50 |
338 |
XLON |
E0CO2sOHJ9DD |
| 11:00:50 |
1,627.00 |
177 |
XLON |
E0CO2sOHJAEO |
| 11:00:50 |
1,627.00 |
125 |
XLON |
E0CO2sOHJAEQ |
| 11:18:22 |
1,636.50 |
965 |
XLON |
E0CO2sOHJVy7 |
| 11:18:22 |
1,636.50 |
419 |
XLON |
E0CO2sOHJVy9 |
| 11:18:40 |
1,636.00 |
1,066 |
XLON |
E0CO2sOHJWqD |
| 11:18:40 |
1,635.50 |
654 |
XLON |
E0CO2sOHJWqs |
| 11:24:45 |
1,634.50 |
354 |
XLON |
E0CO2sOHJecN |
| 11:38:56 |
1,634.50 |
343 |
XLON |
E0CO2sOHJsZw |
| 11:44:17 |
1,637.00 |
575 |
XLON |
E0CO2sOHJz7N |
| 11:44:17 |
1,636.50 |
617 |
XLON |
E0CO2sOHJz8D |
| 11:48:19 |
1,634.00 |
23 |
XLON |
E0CO2sOHK3uY |
| 11:48:19 |
1,634.00 |
369 |
XLON |
E0CO2sOHK3uc |
| 11:48:57 |
1,633.00 |
113 |
XLON |
E0CO2sOHK4Xx |
| 11:51:04 |
1,633.00 |
192 |
XLON |
E0CO2sOHK7No |
| 12:00:03 |
1,629.00 |
299 |
XLON |
E0CO2sOHKHlD |
| 12:00:03 |
1,629.00 |
101 |
XLON |
E0CO2sOHKHlF |
| 12:04:00 |
1,628.00 |
347 |
XLON |
E0CO2sOHKNo6 |
| 12:05:56 |
1,627.00 |
327 |
XLON |
E0CO2sOHKRIe |
| 12:10:59 |
1,627.50 |
270 |
XLON |
E0CO2sOHKXwT |
| 12:10:59 |
1,627.50 |
103 |
XLON |
E0CO2sOHKXwV |
| 12:13:00 |
1,627.50 |
114 |
XLON |
E0CO2sOHKc2y |
| 12:13:00 |
1,627.50 |
204 |
XLON |
E0CO2sOHKc31 |
| 12:15:57 |
1,627.00 |
320 |
XLON |
E0CO2sOHKfU0 |
| 12:18:31 |
1,627.00 |
352 |
XLON |
E0CO2sOHKi4x |
| 12:18:31 |
1,627.00 |
234 |
XLON |
E0CO2sOHKi4z |
| 12:18:31 |
1,627.00 |
155 |
XLON |
E0CO2sOHKi51 |
| 12:19:17 |
1,627.00 |
322 |
XLON |
E0CO2sOHKipv |
| 12:19:39 |
1,626.50 |
398 |
XLON |
E0CO2sOHKjAN |
| 12:19:39 |
1,626.50 |
397 |
XLON |
E0CO2sOHKjAT |
| 12:19:39 |
1,626.00 |
438 |
XLON |
E0CO2sOHKjBI |
| 12:19:39 |
1,626.00 |
365 |
XLON |
E0CO2sOHKjBQ |
| 12:21:03 |
1,626.00 |
568 |
XLON |
E0CO2sOHKkdM |
| 12:29:12 |
1,630.50 |
920 |
XLON |
E0CO2sOHKt8n |
| 12:29:12 |
1,630.00 |
970 |
XLON |
E0CO2sOHKt9f |
| 12:29:28 |
1,629.50 |
60 |
XLON |
E0CO2sOHKtXZ |
| 12:29:28 |
1,629.50 |
291 |
XLON |
E0CO2sOHKtXf |
| 12:29:28 |
1,629.50 |
349 |
XLON |
E0CO2sOHKtXh |
| 12:29:45 |
1,629.50 |
823 |
XLON |
E0CO2sOHKtht |
| 12:38:51 |
1,633.00 |
390 |
XLON |
E0CO2sOHL65j |
| 12:44:37 |
1,632.00 |
411 |
XLON |
E0CO2sOHLCbk |
| 12:48:40 |
1,630.50 |
520 |
XLON |
E0CO2sOHLHHQ |
| 12:49:11 |
1,630.00 |
229 |
XLON |
E0CO2sOHLIA2 |
| 12:51:06 |
1,630.00 |
106 |
XLON |
E0CO2sOHLKtU |
| 12:53:19 |
1,629.50 |
344 |
XLON |
E0CO2sOHLNLI |
| 13:00:14 |
1,632.00 |
188 |
XLON |
E0CO2sOHLV7I |
| 13:00:14 |
1,632.00 |
153 |
XLON |
E0CO2sOHLV7K |
| 13:02:20 |
1,631.00 |
748 |
XLON |
E0CO2sOHLYBs |
| 13:02:38 |
1,630.50 |
668 |
XLON |
E0CO2sOHLYrH |
| 13:02:38 |
1,630.00 |
690 |
XLON |
E0CO2sOHLYsc |
| 13:02:53 |
1,629.50 |
416 |
XLON |
E0CO2sOHLZK0 |
| 13:04:17 |
1,629.00 |
533 |
XLON |
E0CO2sOHLbN4 |
| 13:26:49 |
1,636.50 |
82 |
XLON |
E0CO2sOHM5Hy |
| 13:26:49 |
1,636.50 |
131 |
XLON |
E0CO2sOHM5I2 |
| 13:26:49 |
1,636.50 |
115 |
XLON |
E0CO2sOHM5I4 |
| 13:26:49 |
1,636.50 |
280 |
XLON |
E0CO2sOHM5I7 |
| 13:26:49 |
1,636.50 |
256 |
XLON |
E0CO2sOHM5I9 |
| 13:27:30 |
1,636.00 |
792 |
XLON |
E0CO2sOHM61j |
| 13:31:27 |
1,635.00 |
143 |
XLON |
E0CO2sOHMBLN |
| 13:31:27 |
1,635.00 |
206 |
XLON |
E0CO2sOHMBLQ |
| 13:31:27 |
1,634.50 |
460 |
XLON |
E0CO2sOHMBNU |
| 13:31:29 |
1,634.00 |
277 |
XLON |
E0CO2sOHMBQG |
| 13:31:29 |
1,634.00 |
92 |
XLON |
E0CO2sOHMBQP |
| 13:43:07 |
1,638.00 |
904 |
XLON |
E0CO2sOHMSMh |
| 13:43:41 |
1,637.50 |
505 |
XLON |
E0CO2sOHMTHs |
| 13:52:15 |
1,640.00 |
1,145 |
XLON |
E0CO2sOHMesF |
| 13:52:20 |
1,639.50 |
854 |
XLON |
E0CO2sOHMf1I |
| 13:52:20 |
1,639.50 |
507 |
XLON |
E0CO2sOHMf1K |
| 14:07:03 |
1,640.50 |
188 |
XLON |
E0CO2sOHN1LQ |
| 14:07:05 |
1,640.50 |
120 |
XLON |
E0CO2sOHN1Ph |
| 14:10:55 |
1,642.00 |
430 |
XLON |
E0CO2sOHN67f |
| 14:11:30 |
1,641.50 |
441 |
XLON |
E0CO2sOHN7AX |
| 14:12:35 |
1,640.50 |
318 |
XLON |
E0CO2sOHN8fw |
| 14:12:44 |
1,640.00 |
362 |
XLON |
E0CO2sOHN8t3 |
| 14:24:46 |
1,645.50 |
183 |
XLON |
E0CO2sOHNNOk |
| 14:24:46 |
1,645.50 |
465 |
XLON |
E0CO2sOHNNOm |
| 14:24:46 |
1,645.50 |
648 |
XLON |
E0CO2sOHNNOx |
| 14:24:46 |
1,645.50 |
390 |
XLON |
E0CO2sOHNNOz |
| 14:24:46 |
1,645.50 |
111 |
XLON |
E0CO2sOHNNP3 |
| 14:24:46 |
1,645.50 |
111 |
XLON |
E0CO2sOHNNP5 |
| 14:24:46 |
1,645.50 |
146 |
XLON |
E0CO2sOHNNP9 |
| 14:24:46 |
1,645.50 |
57 |
XLON |
E0CO2sOHNNPH |
| 14:24:48 |
1,645.00 |
264 |
XLON |
E0CO2sOHNNSv |
| 14:24:48 |
1,645.00 |
442 |
XLON |
E0CO2sOHNNSx |
| 14:24:48 |
1,645.00 |
442 |
XLON |
E0CO2sOHNNT1 |
| 14:24:48 |
1,645.00 |
264 |
XLON |
E0CO2sOHNNT3 |
| 14:24:48 |
1,645.00 |
586 |
XLON |
E0CO2sOHNNT5 |
| 14:24:48 |
1,645.00 |
271 |
XLON |
E0CO2sOHNNTB |
| 14:31:07 |
1,644.50 |
305 |
XLON |
E0CO2sOHNXlC |
| 14:32:27 |
1,645.00 |
349 |
XLON |
E0CO2sOHNenY |
| 14:34:11 |
1,647.00 |
763 |
XLON |
E0CO2sOHNmIV |
| 14:34:11 |
1,647.00 |
232 |
XLON |
E0CO2sOHNmIY |
| 14:35:04 |
1,646.50 |
810 |
XLON |
E0CO2sOHNpU2 |
| 14:35:07 |
1,646.00 |
1,045 |
XLON |
E0CO2sOHNpm4 |
| 14:36:02 |
1,645.50 |
338 |
XLON |
E0CO2sOHNt8s |
| 14:36:04 |
1,645.00 |
318 |
XLON |
E0CO2sOHNtbc |
| 14:37:10 |
1,644.50 |
477 |
XLON |
E0CO2sOHNxK8 |
| 14:53:01 |
1,649.50 |
344 |
XLON |
E0CO2sOHOjt8 |
| 14:53:04 |
1,649.00 |
251 |
XLON |
E0CO2sOHOjzC |
| 14:53:04 |
1,649.00 |
98 |
XLON |
E0CO2sOHOjzE |
| 14:53:57 |
1,648.50 |
336 |
XLON |
E0CO2sOHOm9S |
| 14:53:57 |
1,648.00 |
535 |
XLON |
E0CO2sOHOmBv |
| 14:57:40 |
1,642.50 |
347 |
XLON |
E0CO2sOHOurj |
| 15:00:07 |
1,644.50 |
308 |
XLON |
E0CO2sOHP1HM |
| 15:01:41 |
1,644.00 |
236 |
XLON |
E0CO2sOHP5jr |
| 15:01:41 |
1,644.00 |
106 |
XLON |
E0CO2sOHP5jt |
| 15:04:37 |
1,643.00 |
355 |
XLON |
E0CO2sOHPCEl |
| 15:08:19 |
1,643.50 |
100 |
XLON |
E0CO2sOHPJL3 |
| 15:08:45 |
1,643.50 |
302 |
XLON |
E0CO2sOHPK69 |
| 15:09:24 |
1,643.50 |
309 |
XLON |
E0CO2sOHPL5i |
| 15:16:59 |
1,645.50 |
1,054 |
XLON |
E0CO2sOHPcLp |
| 15:19:17 |
1,645.50 |
374 |
XLON |
E0CO2sOHPh3g |
| 15:19:19 |
1,645.00 |
736 |
XLON |
E0CO2sOHPhFK |
| 15:19:19 |
1,645.00 |
113 |
XLON |
E0CO2sOHPhFb |
| 15:19:19 |
1,645.00 |
153 |
XLON |
E0CO2sOHPhFd |
| 15:22:14 |
1,644.50 |
605 |
XLON |
E0CO2sOHPm6Z |
| 15:23:54 |
1,644.00 |
622 |
XLON |
E0CO2sOHPp6D |
| 15:24:01 |
1,643.50 |
447 |
XLON |
E0CO2sOHPpI9 |
| 15:32:24 |
1,637.00 |
346 |
XLON |
E0CO2sOHQ994 |
| 15:36:25 |
1,637.00 |
123 |
XLON |
E0CO2sOHQH0d |
| 15:36:25 |
1,637.00 |
189 |
XLON |
E0CO2sOHQH0h |
| 15:36:42 |
1,636.50 |
303 |
XLON |
E0CO2sOHQHf1 |
| 15:38:30 |
1,637.50 |
300 |
XLON |
E0CO2sOHQLFa |
| 15:38:45 |
1,636.00 |
308 |
XLON |
E0CO2sOHQM2I |
| 15:41:01 |
1,637.50 |
582 |
XLON |
E0CO2sOHQQMv |
| 15:42:07 |
1,637.50 |
327 |
XLON |
E0CO2sOHQSPz |
| 15:42:11 |
1,637.00 |
488 |
XLON |
E0CO2sOHQSUA |
| 15:42:28 |
1,636.50 |
370 |
XLON |
E0CO2sOHQSoh |
| 15:43:04 |
1,636.00 |
178 |
XLON |
E0CO2sOHQTkp |
| 15:44:16 |
1,636.00 |
135 |
XLON |
E0CO2sOHQWKI |
| 15:45:16 |
1,635.50 |
451 |
XLON |
E0CO2sOHQYlR |
| 15:46:37 |
1,635.50 |
323 |
XLON |
E0CO2sOHQbk5 |
| 15:46:53 |
1,634.50 |
75 |
XLON |
E0CO2sOHQcP8 |
| 15:46:56 |
1,634.50 |
111 |
XLON |
E0CO2sOHQcTg |
| 15:47:00 |
1,634.50 |
130 |
XLON |
E0CO2sOHQcdT |
| 15:47:08 |
1,634.50 |
37 |
XLON |
E0CO2sOHQcub |
| 15:50:26 |
1,634.50 |
278 |
XLON |
E0CO2sOHQinY |
| 15:50:26 |
1,634.50 |
75 |
XLON |
E0CO2sOHQina |
| 15:50:28 |
1,633.50 |
8 |
XLON |
E0CO2sOHQiwW |
| 15:50:42 |
1,633.50 |
299 |
XLON |
E0CO2sOHQjO8 |
| 15:50:42 |
1,633.50 |
184 |
XLON |
E0CO2sOHQjOQ |
| 15:59:46 |
1,635.00 |
441 |
XLON |
E0CO2sOHQxsl |
| 16:00:00 |
1,634.50 |
447 |
XLON |
E0CO2sOHQyLH |
| 16:00:33 |
1,634.00 |
310 |
XLON |
E0CO2sOHQzV4 |
| 16:01:09 |
1,633.50 |
374 |
XLON |
E0CO2sOHR0X0 |
| 16:01:49 |
1,633.00 |
456 |
XLON |
E0CO2sOHR1b1 |
| 16:03:56 |
1,633.50 |
76 |
XLON |
E0CO2sOHR4rr |
| 16:03:56 |
1,633.50 |
273 |
XLON |
E0CO2sOHR4rt |
| 16:05:21 |
1,633.00 |
312 |
XLON |
E0CO2sOHR7RI |
| 16:05:45 |
1,632.50 |
324 |
XLON |
E0CO2sOHR837 |
| 16:09:00 |
1,633.00 |
850 |
XLON |
E0CO2sOHRDdt |
| 16:10:37 |
1,633.50 |
613 |
XLON |
E0CO2sOHRGY0 |
| 16:11:25 |
1,633.00 |
347 |
XLON |
E0CO2sOHRIZ2 |
| 16:11:25 |
1,633.00 |
367 |
XLON |
E0CO2sOHRIZ8 |
| 16:13:05 |
1,633.00 |
280 |
XLON |
E0CO2sOHRLwc |
| 16:13:05 |
1,633.00 |
330 |
XLON |
E0CO2sOHRLwY |
| 16:13:05 |
1,633.00 |
198 |
XLON |
E0CO2sOHRLwe |
| 16:13:05 |
1,633.00 |
302 |
XLON |
E0CO2sOHRLwg |
| 16:13:05 |
1,633.00 |
52 |
XLON |
E0CO2sOHRLwn |
| 16:13:44 |
1,632.50 |
1,052 |
XLON |
E0CO2sOHRNnj |
| 16:13:48 |
1,632.00 |
390 |
XLON |
E0CO2sOHRO2L |
| 16:13:48 |
1,632.00 |
553 |
XLON |
E0CO2sOHRO2R |
| 16:15:41 |
1,632.00 |
654 |
XLON |
E0CO2sOHRSJf |
| 16:15:41 |
1,632.00 |
24 |
XLON |
E0CO2sOHRSJl |
| 16:15:41 |
1,632.00 |
654 |
XLON |
E0CO2sOHRSJr |
| 16:15:41 |
1,632.00 |
964 |
XLON |
E0CO2sOHRSJt |
| 16:20:03 |
1,635.50 |
719 |
XLON |
E0CO2sOHRaET |
| 16:20:03 |
1,635.50 |
719 |
XLON |
E0CO2sOHRaEc |
| 16:20:03 |
1,635.50 |
177 |
XLON |
E0CO2sOHRaEe |
| 16:20:03 |
1,635.50 |
719 |
XLON |
E0CO2sOHRaEn |
| 16:20:03 |
1,635.50 |
159 |
XLON |
E0CO2sOHRaEp |
| 16:20:11 |
1,635.00 |
739 |
XLON |
E0CO2sOHRaa7 |
| 16:20:11 |
1,635.00 |
64 |
XLON |
E0CO2sOHRaaB |
| 16:20:20 |
1,635.00 |
391 |
XLON |
E0CO2sOHRayS |
| 16:20:20 |
1,635.00 |
348 |
XLON |
E0CO2sOHRayU |
| 16:20:20 |
1,635.00 |
432 |
XLON |
E0CO2sOHRayh |
| 16:20:20 |
1,635.00 |
25 |
XLON |
E0CO2sOHRayv |
| 16:20:20 |
1,635.00 |
282 |
XLON |
E0CO2sOHRazT |
| 16:20:20 |
1,635.00 |
6 |
XLON |
E0CO2sOHRazV |
| 16:20:20 |
1,635.00 |
333 |
XLON |
E0CO2sOHRazf |
| 16:20:53 |
1,634.50 |
410 |
XLON |
E0CO2sOHRc8U |
| 16:20:53 |
1,634.50 |
500 |
XLON |
E0CO2sOHRc8i |
| 16:20:53 |
1,634.50 |
235 |
XLON |
E0CO2sOHRc8W |
| 16:20:53 |
1,634.50 |
146 |
XLON |
E0CO2sOHRc8r |
| 16:20:53 |
1,634.50 |
255 |
XLON |
E0CO2sOHRc8t |
| 16:20:53 |
1,634.50 |
244 |
XLON |
E0CO2sOHRc8v |
| 16:20:53 |
1,634.50 |
256 |
XLON |
E0CO2sOHRc8x |
| 16:20:53 |
1,634.50 |
294 |
XLON |
E0CO2sOHRc91 |
| 16:23:08 |
1,633.50 |
878 |
XLON |
E0CO2sOHRgww |
| 16:29:51 |
1,634.50 |
73 |
XLON |
E0CO2sOHRvEa |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.