Transaction in Own Shares

RNS Number : 5882B

SSE PLC

05 April 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 4 April 2017 it purchased for cancellation a total of 320,000 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 capital return programme.

Average Price Per Share	1,472.95 pence
Lowest Price Per Share	1,469.00 pence
Highest Price Per Share	1,480.00 pence

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

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

Price (pence)	Date	Time	Quantity	Exchange venue
1,480	04/04/2017	08:01:15	222	LSE
1,480	04/04/2017	10:29:25	218	LSE
1,480	04/04/2017	10:29:47	497	LSE
1,480	04/04/2017	10:29:47	125	LSE
1,480	04/04/2017	10:29:47	500	LSE
1,480	04/04/2017	10:29:47	134	LSE
1,480	04/04/2017	10:29:47	312	LSE
1,479	04/04/2017	10:35:15	157	LSE
1,479	04/04/2017	10:35:15	100	LSE
1,480	04/04/2017	10:35:15	65	LSE
1,480	04/04/2017	10:35:15	161	LSE
1,480	04/04/2017	10:41:05	500	LSE
1,480	04/04/2017	10:41:05	114	LSE
1,480	04/04/2017	10:48:06	315	LSE
1,480	04/04/2017	10:48:06	264	LSE
1,480	04/04/2017	10:48:09	703	LSE
1,480	04/04/2017	10:48:09	500	LSE
1,480	04/04/2017	10:48:09	143	LSE
1,480	04/04/2017	10:48:09	344	LSE
1,480	04/04/2017	10:48:09	717	LSE
1,480	04/04/2017	10:48:09	500	LSE
1,480	04/04/2017	10:48:09	149	LSE
1,480	04/04/2017	10:48:41	509	LSE
1,480	04/04/2017	10:48:41	374	LSE
1,480	04/04/2017	10:48:41	490	LSE
1,480	04/04/2017	10:51:57	483	LSE
1,480	04/04/2017	10:53:48	532	LSE
1,480	04/04/2017	10:53:48	470	LSE
1,480	04/04/2017	10:53:48	600	LSE
1,480	04/04/2017	10:53:48	240	LSE
1,480	04/04/2017	10:53:50	387	LSE
1,479	04/04/2017	10:56:39	8	LSE
1,479	04/04/2017	10:56:39	135	LSE
1,479	04/04/2017	10:56:39	200	LSE
1,479	04/04/2017	10:56:39	250	LSE
1,479	04/04/2017	10:56:39	217	LSE
1,479	04/04/2017	10:56:39	276	LSE
1,479	04/04/2017	10:56:39	108	LSE
1,479	04/04/2017	10:56:39	2	LSE
1,479	04/04/2017	10:56:39	241	LSE
1,478	04/04/2017	10:57:14	200	LSE
1,477	04/04/2017	10:58:55	199	LSE
1,477	04/04/2017	10:58:58	261	LSE
1,477	04/04/2017	11:04:27	377	LSE
1,477	04/04/2017	11:04:57	215	LSE
1,477	04/04/2017	11:05:06	102	LSE
1,477	04/04/2017	11:06:31	342	LSE
1,478	04/04/2017	11:08:46	18	LSE
1,478	04/04/2017	11:08:46	178	LSE
1,478	04/04/2017	11:08:46	590	LSE
1,478	04/04/2017	11:08:47	335	LSE
1,478	04/04/2017	11:14:25	143	LSE
1,479	04/04/2017	11:16:02	152	LSE
1,479	04/04/2017	11:16:02	186	LSE
1,478	04/04/2017	11:19:35	336	LSE
1,478	04/04/2017	11:23:20	313	LSE
1,478	04/04/2017	11:24:52	95	LSE
1,478	04/04/2017	11:24:52	207	LSE
1,478	04/04/2017	11:24:52	65	LSE
1,478	04/04/2017	11:24:52	200	LSE
1,478	04/04/2017	11:24:52	250	LSE
1,478	04/04/2017	11:24:52	8	LSE
1,477	04/04/2017	11:27:41	75	LSE
1,477	04/04/2017	11:27:41	326	LSE
1,477	04/04/2017	11:27:43	220	LSE
1,477	04/04/2017	11:28:29	304	LSE
1,477	04/04/2017	11:31:17	175	LSE
1,477	04/04/2017	11:31:17	395	LSE
1,477	04/04/2017	11:31:17	30	LSE
1,476	04/04/2017	11:32:06	200	LSE
1,476	04/04/2017	11:32:06	250	LSE
1,476	04/04/2017	11:32:06	200	LSE
1,476	04/04/2017	11:32:06	324	LSE
1,476	04/04/2017	11:32:06	49	LSE
1,476	04/04/2017	11:33:06	298	LSE
1,477	04/04/2017	11:34:01	382	LSE
1,478	04/04/2017	11:34:04	35	LSE
1,478	04/04/2017	11:34:04	250	LSE
1,478	04/04/2017	11:34:04	379	LSE
1,478	04/04/2017	11:34:06	272	LSE
1,477	04/04/2017	11:34:52	349	LSE
1,477	04/04/2017	11:34:52	300	LSE
1,477	04/04/2017	11:34:53	200	LSE
1,477	04/04/2017	11:34:53	448	LSE
1,477	04/04/2017	11:38:36	316	LSE
1,477	04/04/2017	11:39:30	368	LSE
1,478	04/04/2017	11:39:45	1,173	LSE
1,477	04/04/2017	11:40:36	275	LSE
1,477	04/04/2017	11:42:54	58	LSE
1,477	04/04/2017	11:44:26	335	LSE
1,477	04/04/2017	11:47:40	279	LSE
1,477	04/04/2017	11:47:40	73	LSE
1,478	04/04/2017	11:48:48	428	LSE
1,478	04/04/2017	11:48:48	200	LSE
1,478	04/04/2017	11:48:48	200	LSE
1,478	04/04/2017	11:48:48	114	LSE
1,478	04/04/2017	11:48:48	76	LSE
1,478	04/04/2017	11:48:48	128	LSE
1,478	04/04/2017	11:48:48	384	LSE
1,478	04/04/2017	11:50:59	200	LSE
1,478	04/04/2017	11:52:03	500	LSE
1,478	04/04/2017	11:52:03	200	LSE
1,478	04/04/2017	11:52:03	38	LSE
1,479	04/04/2017	11:52:03	423	LSE
1,479	04/04/2017	11:52:03	160	LSE
1,479	04/04/2017	11:52:03	367	LSE
1,478	04/04/2017	11:52:13	998	LSE
1,478	04/04/2017	11:52:24	200	LSE
1,478	04/04/2017	11:52:24	200	LSE
1,477	04/04/2017	11:53:37	304	LSE
1,477	04/04/2017	11:54:59	348	LSE
1,477	04/04/2017	11:54:59	500	LSE
1,477	04/04/2017	11:55:00	430	LSE
1,477	04/04/2017	11:55:00	9	LSE
1,479	04/04/2017	11:59:59	400	LSE
1,479	04/04/2017	11:59:59	200	LSE
1,479	04/04/2017	11:59:59	500	LSE
1,479	04/04/2017	11:59:59	430	LSE
1,479	04/04/2017	11:59:59	192	LSE
1,479	04/04/2017	11:59:59	8	LSE
1,479	04/04/2017	11:59:59	239	LSE
1,478	04/04/2017	12:07:23	233	LSE
1,478	04/04/2017	12:07:23	100	LSE
1,478	04/04/2017	12:07:23	160	LSE
1,478	04/04/2017	12:10:03	229	LSE
1,478	04/04/2017	12:10:35	401	LSE
1,478	04/04/2017	12:10:35	600	LSE
1,478	04/04/2017	12:10:36	300	LSE
1,479	04/04/2017	12:10:36	347	LSE
1,479	04/04/2017	12:10:36	532	LSE
1,478	04/04/2017	12:15:05	500	LSE
1,478	04/04/2017	12:15:05	250	LSE
1,478	04/04/2017	12:15:05	200	LSE
1,478	04/04/2017	12:15:05	200	LSE
1,478	04/04/2017	12:15:05	394	LSE
1,477	04/04/2017	12:18:40	11	LSE
1,477	04/04/2017	12:18:40	347	LSE
1,477	04/04/2017	12:18:40	200	LSE
1,477	04/04/2017	12:18:40	250	LSE
1,477	04/04/2017	12:18:40	600	LSE
1,477	04/04/2017	12:18:40	200	LSE
1,477	04/04/2017	12:18:40	224	LSE
1,477	04/04/2017	12:18:40	187	LSE
1,476	04/04/2017	12:22:10	500	LSE
1,477	04/04/2017	12:22:11	329	LSE
1,477	04/04/2017	12:22:11	317	LSE
1,476	04/04/2017	12:22:56	52	LSE
1,476	04/04/2017	12:26:46	50	LSE
1,476	04/04/2017	12:28:02	154	LSE
1,476	04/04/2017	12:28:02	550	LSE
1,476	04/04/2017	12:28:02	411	LSE
1,475	04/04/2017	12:29:30	96	LSE
1,474	04/04/2017	12:31:31	77	LSE
1,474	04/04/2017	12:31:31	500	LSE
1,474	04/04/2017	12:31:31	122	LSE
1,474	04/04/2017	12:31:31	36	LSE
1,474	04/04/2017	12:32:00	76	LSE
1,474	04/04/2017	12:32:46	354	LSE
1,474	04/04/2017	12:33:14	265	LSE
1,473	04/04/2017	12:34:05	385	LSE
1,473	04/04/2017	12:37:59	367	LSE
1,473	04/04/2017	12:40:27	220	LSE
1,473	04/04/2017	12:40:56	139	LSE
1,475	04/04/2017	12:42:11	274	LSE
1,475	04/04/2017	12:42:11	172	LSE
1,475	04/04/2017	12:42:11	250	LSE
1,475	04/04/2017	12:42:11	200	LSE
1,475	04/04/2017	12:42:11	100	LSE
1,475	04/04/2017	12:42:11	200	LSE
1,475	04/04/2017	12:42:11	525	LSE
1,475	04/04/2017	12:42:11	500	LSE
1,475	04/04/2017	12:42:11	1,505	LSE
1,475	04/04/2017	12:42:11	205	LSE
1,475	04/04/2017	12:42:11	85	LSE
1,475	04/04/2017	12:42:11	104	LSE
1,475	04/04/2017	12:42:11	226	LSE
1,475	04/04/2017	12:42:11	500	LSE
1,474	04/04/2017	12:43:18	348	LSE
1,474	04/04/2017	12:43:18	735	LSE
1,475	04/04/2017	12:43:26	200	LSE
1,475	04/04/2017	12:43:26	383	LSE
1,475	04/04/2017	12:43:26	250	LSE
1,475	04/04/2017	12:43:26	3	LSE
1,475	04/04/2017	12:43:26	282	LSE
1,475	04/04/2017	12:43:26	613	LSE
1,475	04/04/2017	12:43:26	114	LSE
1,475	04/04/2017	12:43:26	217	LSE
1,475	04/04/2017	12:43:26	538	LSE
1,475	04/04/2017	12:43:26	491	LSE
1,475	04/04/2017	12:43:26	500	LSE
1,475	04/04/2017	12:43:26	500	LSE
1,475	04/04/2017	12:43:26	3	LSE
1,475	04/04/2017	12:43:27	114	LSE
1,475	04/04/2017	12:43:27	500	LSE
1,476	04/04/2017	12:43:34	251	LSE
1,476	04/04/2017	12:43:34	100	LSE
1,476	04/04/2017	12:43:34	250	LSE
1,476	04/04/2017	12:43:34	200	LSE
1,476	04/04/2017	12:43:34	82	LSE
1,476	04/04/2017	12:43:34	286	LSE
1,476	04/04/2017	12:43:34	202	LSE
1,476	04/04/2017	12:43:34	500	LSE
1,476	04/04/2017	12:43:34	430	LSE
1,475	04/04/2017	12:50:16	200	LSE
1,475	04/04/2017	12:50:16	518	LSE
1,475	04/04/2017	12:50:16	500	LSE
1,475	04/04/2017	12:50:16	500	LSE
1,475	04/04/2017	12:50:16	200	LSE
1,475	04/04/2017	12:50:16	673	LSE
1,475	04/04/2017	12:50:16	232	LSE
1,475	04/04/2017	12:50:16	311	LSE
1,475	04/04/2017	12:50:20	365	LSE
1,474	04/04/2017	12:52:12	200	LSE
1,474	04/04/2017	12:52:12	600	LSE
1,474	04/04/2017	12:52:12	250	LSE
1,474	04/04/2017	12:52:12	518	LSE
1,476	04/04/2017	12:57:05	178	LSE
1,476	04/04/2017	12:57:05	200	LSE
1,476	04/04/2017	12:57:05	1,056	LSE
1,476	04/04/2017	12:57:05	166	LSE
1,476	04/04/2017	12:57:05	167	LSE
1,475	04/04/2017	12:57:07	100	LSE
1,475	04/04/2017	12:57:07	500	LSE
1,475	04/04/2017	12:57:07	200	LSE
1,475	04/04/2017	12:57:07	200	LSE
1,475	04/04/2017	12:57:07	250	LSE
1,475	04/04/2017	12:57:07	168	LSE
1,475	04/04/2017	12:57:07	500	LSE
1,475	04/04/2017	12:57:07	98	LSE
1,474	04/04/2017	12:59:29	79	LSE
1,474	04/04/2017	13:03:07	86	LSE
1,474	04/04/2017	13:03:07	200	LSE
1,474	04/04/2017	13:03:07	250	LSE
1,474	04/04/2017	13:03:07	408	LSE
1,475	04/04/2017	13:05:34	11	LSE
1,475	04/04/2017	13:05:34	200	LSE
1,475	04/04/2017	13:05:34	200	LSE
1,475	04/04/2017	13:05:34	163	LSE
1,475	04/04/2017	13:05:34	200	LSE
1,475	04/04/2017	13:05:34	282	LSE
1,475	04/04/2017	13:05:34	250	LSE
1,475	04/04/2017	13:05:34	470	LSE
1,475	04/04/2017	13:05:34	100	LSE
1,475	04/04/2017	13:05:34	500	LSE
1,475	04/04/2017	13:05:34	2,171	LSE
1,475	04/04/2017	13:05:34	138	LSE
1,475	04/04/2017	13:05:34	500	LSE
1,475	04/04/2017	13:05:34	410	LSE
1,475	04/04/2017	13:05:34	500	LSE
1,475	04/04/2017	13:05:34	500	LSE
1,475	04/04/2017	13:05:34	355	LSE
1,475	04/04/2017	13:05:34	235	LSE
1,475	04/04/2017	13:05:42	250	LSE
1,475	04/04/2017	13:05:42	500	LSE
1,475	04/04/2017	13:05:43	500	LSE
1,475	04/04/2017	13:05:43	200	LSE
1,475	04/04/2017	13:05:43	500	LSE
1,475	04/04/2017	13:05:43	200	LSE
1,475	04/04/2017	13:05:43	250	LSE
1,475	04/04/2017	13:05:43	233	LSE
1,475	04/04/2017	13:05:51	200	LSE
1,475	04/04/2017	13:05:51	250	LSE
1,475	04/04/2017	13:05:51	448	LSE
1,475	04/04/2017	13:05:51	185	LSE
1,475	04/04/2017	13:09:01	250	LSE
1,475	04/04/2017	13:09:01	192	LSE
1,475	04/04/2017	13:10:47	252	LSE
1,475	04/04/2017	13:10:47	500	LSE
1,475	04/04/2017	13:10:47	600	LSE
1,475	04/04/2017	13:10:56	239	LSE
1,475	04/04/2017	13:14:47	348	LSE
1,475	04/04/2017	13:17:01	262	LSE
1,475	04/04/2017	13:19:56	630	LSE
1,475	04/04/2017	13:19:56	600	LSE
1,475	04/04/2017	13:19:56	336	LSE
1,475	04/04/2017	13:19:56	626	LSE
1,475	04/04/2017	13:19:56	160	LSE
1,475	04/04/2017	13:19:56	500	LSE
1,475	04/04/2017	13:19:56	200	LSE
1,475	04/04/2017	13:19:56	500	LSE
1,475	04/04/2017	13:19:56	366	LSE
1,474	04/04/2017	13:22:20	491	LSE
1,475	04/04/2017	13:25:31	255	LSE
1,474	04/04/2017	13:25:51	260	LSE
1,475	04/04/2017	13:26:43	500	LSE
1,475	04/04/2017	13:26:43	600	LSE
1,475	04/04/2017	13:26:43	1,400	LSE
1,475	04/04/2017	13:26:43	500	LSE
1,475	04/04/2017	13:26:46	490	LSE
1,475	04/04/2017	13:26:46	245	LSE
1,475	04/04/2017	13:27:03	247	LSE
1,475	04/04/2017	13:27:03	71	LSE
1,475	04/04/2017	13:27:15	500	LSE
1,475	04/04/2017	13:27:18	200	LSE
1,475	04/04/2017	13:27:33	531	LSE
1,475	04/04/2017	13:27:33	500	LSE
1,475	04/04/2017	13:27:33	271	LSE
1,475	04/04/2017	13:29:33	500	LSE
1,475	04/04/2017	13:29:33	626	LSE
1,474	04/04/2017	13:29:33	216	LSE
1,474	04/04/2017	13:29:56	124	LSE
1,475	04/04/2017	13:30:32	259	LSE
1,475	04/04/2017	13:30:32	500	LSE
1,475	04/04/2017	13:30:50	500	LSE
1,475	04/04/2017	13:31:25	39	LSE
1,475	04/04/2017	13:31:25	500	LSE
1,475	04/04/2017	13:31:25	349	LSE
1,475	04/04/2017	13:31:43	230	LSE
1,475	04/04/2017	13:39:20	111	LSE
1,475	04/04/2017	13:39:20	106	LSE
1,475	04/04/2017	13:39:20	94	LSE
1,475	04/04/2017	13:40:12	950	LSE
1,475	04/04/2017	13:40:12	200	LSE
1,475	04/04/2017	13:40:12	500	LSE
1,475	04/04/2017	13:40:12	186	LSE
1,475	04/04/2017	13:40:12	443	LSE
1,475	04/04/2017	13:40:27	339	LSE
1,475	04/04/2017	13:40:27	10	LSE
1,474	04/04/2017	13:41:23	633	LSE
1,474	04/04/2017	13:41:23	1,200	LSE
1,474	04/04/2017	13:41:23	467	LSE
1,475	04/04/2017	13:44:23	79	LSE
1,475	04/04/2017	13:44:23	114	LSE
1,474	04/04/2017	13:45:49	557	LSE
1,474	04/04/2017	13:46:32	300	LSE
1,474	04/04/2017	13:47:14	178	LSE
1,474	04/04/2017	13:47:14	950	LSE
1,474	04/04/2017	13:47:14	230	LSE
1,474	04/04/2017	13:48:12	500	LSE
1,474	04/04/2017	13:48:12	338	LSE
1,474	04/04/2017	13:52:00	494	LSE
1,473	04/04/2017	13:56:46	445	LSE
1,473	04/04/2017	13:56:46	500	LSE
1,473	04/04/2017	13:56:46	427	LSE
1,473	04/04/2017	13:56:48	250	LSE
1,473	04/04/2017	13:56:48	19	LSE
1,473	04/04/2017	14:00:48	444	LSE
1,473	04/04/2017	14:02:52	98	LSE
1,473	04/04/2017	14:02:52	408	LSE
1,473	04/04/2017	14:02:52	550	LSE
1,473	04/04/2017	14:02:52	371	LSE
1,473	04/04/2017	14:04:12	500	LSE
1,473	04/04/2017	14:04:12	277	LSE
1,472	04/04/2017	14:05:56	302	LSE
1,472	04/04/2017	14:05:56	131	LSE
1,472	04/04/2017	14:05:57	300	LSE
1,472	04/04/2017	14:05:57	500	LSE
1,472	04/04/2017	14:06:47	487	LSE
1,472	04/04/2017	14:07:01	270	LSE
1,473	04/04/2017	14:07:01	113	LSE
1,473	04/04/2017	14:07:01	400	LSE
1,473	04/04/2017	14:07:01	25	LSE
1,473	04/04/2017	14:07:01	263	LSE
1,472	04/04/2017	14:07:38	336	LSE
1,472	04/04/2017	14:07:47	500	LSE
1,472	04/04/2017	14:07:47	181	LSE
1,472	04/04/2017	14:08:19	278	LSE
1,472	04/04/2017	14:08:19	43	LSE
1,472	04/04/2017	14:08:48	458	LSE
1,472	04/04/2017	14:09:21	300	LSE
1,472	04/04/2017	14:10:30	56	LSE
1,472	04/04/2017	14:11:05	408	LSE
1,472	04/04/2017	14:11:05	223	LSE
1,472	04/04/2017	14:12:10	117	LSE
1,472	04/04/2017	14:13:10	335	LSE
1,471	04/04/2017	14:14:54	65	LSE
1,471	04/04/2017	14:14:54	14	LSE
1,471	04/04/2017	14:15:25	445	LSE
1,471	04/04/2017	14:15:47	223	LSE
1,471	04/04/2017	14:15:47	101	LSE
1,471	04/04/2017	14:15:47	130	LSE
1,471	04/04/2017	14:15:48	135	LSE
1,471	04/04/2017	14:16:41	221	LSE
1,471	04/04/2017	14:17:16	90	LSE
1,471	04/04/2017	14:18:01	500	LSE
1,471	04/04/2017	14:18:02	400	LSE
1,471	04/04/2017	14:18:03	500	LSE
1,471	04/04/2017	14:21:36	128	LSE
1,471	04/04/2017	14:21:45	500	LSE
1,471	04/04/2017	14:21:45	600	LSE
1,471	04/04/2017	14:21:45	361	LSE
1,472	04/04/2017	14:22:50	123	LSE
1,472	04/04/2017	14:22:50	168	LSE
1,472	04/04/2017	14:22:50	503	LSE
1,471	04/04/2017	14:23:14	421	LSE
1,471	04/04/2017	14:23:35	3	LSE
1,472	04/04/2017	14:26:05	295	LSE
1,472	04/04/2017	14:27:04	265	LSE
1,472	04/04/2017	14:27:12	206	LSE
1,472	04/04/2017	14:27:44	381	LSE
1,472	04/04/2017	14:27:44	400	LSE
1,472	04/04/2017	14:27:44	500	LSE
1,472	04/04/2017	14:27:44	550	LSE
1,472	04/04/2017	14:27:48	306	LSE
1,472	04/04/2017	14:30:25	432	LSE
1,472	04/04/2017	14:30:25	68	LSE
1,472	04/04/2017	14:30:25	188	LSE
1,474	04/04/2017	14:32:41	164	LSE
1,474	04/04/2017	14:32:41	600	LSE
1,474	04/04/2017	14:32:42	50	LSE
1,474	04/04/2017	14:34:51	500	LSE
1,474	04/04/2017	14:34:51	518	LSE
1,473	04/04/2017	14:35:28	247	LSE
1,473	04/04/2017	14:35:28	400	LSE
1,473	04/04/2017	14:35:28	500	LSE
1,473	04/04/2017	14:35:28	177	LSE
1,472	04/04/2017	14:40:46	454	LSE
1,472	04/04/2017	14:40:46	500	LSE
1,472	04/04/2017	14:40:46	500	LSE
1,472	04/04/2017	14:40:46	500	LSE
1,472	04/04/2017	14:40:46	213	LSE
1,472	04/04/2017	14:40:46	500	LSE
1,472	04/04/2017	14:40:46	500	LSE
1,472	04/04/2017	14:40:47	500	LSE
1,472	04/04/2017	14:41:21	284	LSE
1,472	04/04/2017	14:41:21	139	LSE
1,472	04/04/2017	14:41:30	418	LSE
1,472	04/04/2017	14:41:30	62	LSE
1,472	04/04/2017	14:42:07	120	LSE
1,472	04/04/2017	14:42:07	82	LSE
1,471	04/04/2017	14:46:50	203	LSE
1,471	04/04/2017	14:46:50	229	LSE
1,471	04/04/2017	14:46:50	400	LSE
1,471	04/04/2017	14:46:50	400	LSE
1,471	04/04/2017	14:46:50	500	LSE
1,471	04/04/2017	14:46:50	419	LSE
1,471	04/04/2017	14:46:50	183	LSE
1,471	04/04/2017	14:46:50	292	LSE
1,471	04/04/2017	14:46:50	208	LSE
1,471	04/04/2017	14:46:50	36	LSE
1,471	04/04/2017	14:46:53	275	LSE
1,471	04/04/2017	14:46:53	8	LSE
1,470	04/04/2017	14:47:10	62	LSE
1,470	04/04/2017	14:47:10	500	LSE
1,470	04/04/2017	14:47:24	419	LSE
1,470	04/04/2017	14:48:52	474	LSE
1,470	04/04/2017	14:48:52	460	LSE
1,470	04/04/2017	14:48:52	500	LSE
1,470	04/04/2017	14:48:52	481	LSE
1,470	04/04/2017	14:48:52	120	LSE
1,470	04/04/2017	14:48:53	500	LSE
1,470	04/04/2017	14:48:53	261	LSE
1,470	04/04/2017	14:50:53	233	LSE
1,470	04/04/2017	14:52:45	190	LSE
1,470	04/04/2017	14:53:19	500	LSE
1,470	04/04/2017	14:53:19	371	LSE
1,470	04/04/2017	14:55:23	413	LSE
1,470	04/04/2017	14:55:23	371	LSE
1,469	04/04/2017	14:57:03	437	LSE
1,469	04/04/2017	14:57:03	460	LSE
1,469	04/04/2017	14:57:03	202	LSE
1,471	04/04/2017	14:59:33	500	LSE
1,471	04/04/2017	14:59:33	450	LSE
1,471	04/04/2017	14:59:33	290	LSE
1,471	04/04/2017	14:59:40	30	LSE
1,471	04/04/2017	14:59:40	700	LSE
1,471	04/04/2017	14:59:40	269	LSE
1,471	04/04/2017	14:59:40	500	LSE
1,471	04/04/2017	14:59:40	550	LSE
1,471	04/04/2017	14:59:40	100	LSE
1,471	04/04/2017	14:59:40	430	LSE
1,471	04/04/2017	14:59:40	169	LSE
1,471	04/04/2017	14:59:41	10	LSE
1,471	04/04/2017	14:59:41	204	LSE
1,471	04/04/2017	14:59:41	46	LSE
1,471	04/04/2017	15:02:16	194	LSE
1,472	04/04/2017	15:05:26	518	LSE
1,472	04/04/2017	15:05:26	85	LSE
1,471	04/04/2017	15:06:12	474	LSE
1,471	04/04/2017	15:06:12	378	LSE
1,471	04/04/2017	15:06:12	22	LSE
1,471	04/04/2017	15:06:12	500	LSE
1,471	04/04/2017	15:06:12	303	LSE
1,471	04/04/2017	15:06:12	213	LSE
1,470	04/04/2017	15:10:04	407	LSE
1,470	04/04/2017	15:10:04	400	LSE
1,470	04/04/2017	15:10:04	400	LSE
1,470	04/04/2017	15:10:04	500	LSE
1,470	04/04/2017	15:10:04	120	LSE
1,470	04/04/2017	15:10:04	272	LSE
1,470	04/04/2017	15:10:10	394	LSE
1,471	04/04/2017	15:10:40	411	LSE
1,471	04/04/2017	15:10:40	482	LSE
1,471	04/04/2017	15:10:40	250	LSE
1,471	04/04/2017	15:10:40	274	LSE
1,471	04/04/2017	15:10:40	500	LSE
1,471	04/04/2017	15:10:40	500	LSE
1,471	04/04/2017	15:10:40	274	LSE
1,471	04/04/2017	15:10:40	600	LSE
1,471	04/04/2017	15:10:40	232	LSE
1,471	04/04/2017	15:10:40	500	LSE
1,471	04/04/2017	15:10:46	2,150	LSE
1,471	04/04/2017	15:10:50	400	LSE
1,471	04/04/2017	15:10:50	420	LSE
1,471	04/04/2017	15:14:09	218	LSE
1,471	04/04/2017	15:14:09	280	LSE
1,471	04/04/2017	15:14:09	100	LSE
1,471	04/04/2017	15:14:09	223	LSE
1,471	04/04/2017	15:16:53	81	LSE
1,471	04/04/2017	15:16:53	127	LSE
1,471	04/04/2017	15:19:36	289	LSE
1,471	04/04/2017	15:21:31	295	LSE
1,471	04/04/2017	15:21:31	311	LSE
1,471	04/04/2017	15:21:31	49	LSE
1,471	04/04/2017	15:21:31	32	LSE
1,472	04/04/2017	15:24:36	484	LSE
1,472	04/04/2017	15:24:36	126	LSE
1,472	04/04/2017	15:25:13	15	LSE
1,472	04/04/2017	15:25:13	269	LSE
1,471	04/04/2017	15:28:56	457	LSE
1,471	04/04/2017	15:28:56	400	LSE
1,471	04/04/2017	15:28:56	600	LSE
1,471	04/04/2017	15:28:56	100	LSE
1,471	04/04/2017	15:28:56	343	LSE
1,471	04/04/2017	15:28:56	233	LSE
1,471	04/04/2017	15:28:56	305	LSE
1,472	04/04/2017	15:29:06	500	LSE
1,472	04/04/2017	15:29:06	450	LSE
1,472	04/04/2017	15:29:06	600	LSE
1,472	04/04/2017	15:29:06	492	LSE
1,472	04/04/2017	15:29:06	550	LSE
1,472	04/04/2017	15:29:06	410	LSE
1,473	04/04/2017	15:31:01	800	LSE
1,473	04/04/2017	15:31:01	400	LSE
1,473	04/04/2017	15:31:01	550	LSE
1,473	04/04/2017	15:31:01	169	LSE
1,473	04/04/2017	15:31:01	500	LSE
1,473	04/04/2017	15:31:01	600	LSE
1,473	04/04/2017	15:31:01	600	LSE
1,473	04/04/2017	15:31:01	500	LSE
1,473	04/04/2017	15:31:01	260	LSE
1,473	04/04/2017	15:38:51	204	LSE
1,474	04/04/2017	15:43:17	290	LSE
1,474	04/04/2017	15:43:17	446	LSE
1,474	04/04/2017	15:43:17	400	LSE
1,474	04/04/2017	15:43:17	88	LSE
1,474	04/04/2017	15:43:17	225	LSE
1,474	04/04/2017	15:43:24	366	LSE
1,474	04/04/2017	15:46:25	420	LSE
1,474	04/04/2017	15:50:00	470	LSE
1,474	04/04/2017	15:50:00	320	LSE
1,474	04/04/2017	15:50:00	152	LSE
1,473	04/04/2017	15:52:14	11	LSE
1,473	04/04/2017	15:55:26	454	LSE
1,473	04/04/2017	15:55:26	2,000	LSE
1,473	04/04/2017	15:55:26	400	LSE
1,473	04/04/2017	15:55:26	400	LSE
1,473	04/04/2017	15:55:26	231	LSE
1,473	04/04/2017	15:55:26	274	LSE
1,474	04/04/2017	16:00:09	1,298	LSE
1,474	04/04/2017	16:00:09	204	LSE
1,474	04/04/2017	16:00:09	695	LSE
1,474	04/04/2017	16:00:09	162	LSE
1,474	04/04/2017	16:00:09	183	LSE
1,474	04/04/2017	16:01:33	245	LSE
1,474	04/04/2017	16:02:19	199	LSE
1,474	04/04/2017	16:04:29	70	LSE
1,474	04/04/2017	16:04:29	147	LSE
1,473	04/04/2017	16:06:46	442	LSE
1,473	04/04/2017	16:06:46	500	LSE
1,473	04/04/2017	16:06:46	600	LSE
1,473	04/04/2017	16:06:46	600	LSE
1,473	04/04/2017	16:06:46	1,186	LSE
1,473	04/04/2017	16:06:46	847	LSE
1,472	04/04/2017	16:08:39	600	LSE
1,472	04/04/2017	16:08:39	500	LSE
1,472	04/04/2017	16:08:39	600	LSE
1,472	04/04/2017	16:08:39	125	LSE
1,472	04/04/2017	16:08:39	213	LSE
1,471	04/04/2017	16:08:40	114	LSE
1,471	04/04/2017	16:08:40	404	LSE
1,471	04/04/2017	16:08:40	100	LSE
1,471	04/04/2017	16:08:41	460	LSE
1,471	04/04/2017	16:08:41	500	LSE
1,471	04/04/2017	16:08:41	400	LSE
1,471	04/04/2017	16:08:41	500	LSE
1,471	04/04/2017	16:08:41	400	LSE
1,471	04/04/2017	16:08:41	500	LSE
1,471	04/04/2017	16:08:41	500	LSE
1,471	04/04/2017	16:08:42	500	LSE
1,471	04/04/2017	16:08:42	92	LSE
1,471	04/04/2017	16:08:42	213	LSE
1,472	04/04/2017	16:09:06	205	LSE
1,472	04/04/2017	16:09:06	500	LSE
1,472	04/04/2017	16:09:06	648	LSE
1,472	04/04/2017	16:09:06	194	LSE
1,472	04/04/2017	16:09:06	370	LSE
1,472	04/04/2017	16:18:13	206	LSE
1,472	04/04/2017	16:21:04	253	LSE
1,471	04/04/2017	16:23:54	424	LSE
1,471	04/04/2017	16:23:54	4,790	LSE
1,470	04/04/2017	16:23:54	231	LSE
1,470	04/04/2017	16:23:54	500	LSE
1,470	04/04/2017	16:23:54	600	LSE
1,470	04/04/2017	16:23:54	496	LSE
1,471	04/04/2017	16:23:59	252	LSE
1,471	04/04/2017	16:23:59	217	LSE
1,471	04/04/2017	16:26:15	695	LSE
1,471	04/04/2017	16:26:15	381	LSE
1,471	04/04/2017	16:26:15	500	LSE
1,471	04/04/2017	16:26:15	500	LSE
1,471	04/04/2017	16:26:15	600	LSE
1,471	04/04/2017	16:26:15	470	LSE
1,471	04/04/2017	16:26:15	510	LSE
1,471	04/04/2017	16:26:15	500	LSE
1,471	04/04/2017	16:26:15	809	LSE
1,471	04/04/2017	16:26:15	500	LSE
1,471	04/04/2017	16:26:15	386	LSE
1,471	04/04/2017	16:26:15	205	LSE
1,471	04/04/2017	16:26:15	467	LSE
1,471	04/04/2017	16:26:53	854	LSE
1,471	04/04/2017	16:27:15	225	LSE
1,472	04/04/2017	16:29:04	322	LSE
1,471	04/04/2017	16:29:09	473	LSE
1,471	04/04/2017	16:29:09	527	LSE
1,471	04/04/2017	16:29:09	220	LSE
1,471	04/04/2017	16:29:18	569	LSE
1,471	04/04/2017	16:29:18	638	LSE
1,471	04/04/2017	16:35:22	3,862	LSE
1,471	04/04/2017	16:35:22	19,680	LSE
1,471	04/04/2017	16:35:22	324	LSE
1,471	04/04/2017	16:35:22	2,387	LSE
1,471	04/04/2017	16:35:22	825	LSE
1,471	04/04/2017	16:35:22	1,271	LSE
1,471	04/04/2017	16:35:22	1,056	LSE
1,471	04/04/2017	16:35:22	400	LSE
1,471	04/04/2017	16:35:22	14,103	LSE
1,471	04/04/2017	16:35:22	400	LSE
1,471	04/04/2017	16:35:22	6,236	LSE
1,471	04/04/2017	16:35:22	400	LSE
1,471	04/04/2017	16:35:22	623	LSE
1,471	04/04/2017	16:35:22	5,288	LSE
1,471	04/04/2017	16:35:22	1,201	LSE
1,471	04/04/2017	16:35:22	8,833	LSE
1,471	04/04/2017	16:35:22	400	LSE
1,471	04/04/2017	16:35:22	3,408	LSE
1,471	04/04/2017	16:35:22	400	LSE
1,471	04/04/2017	16:35:22	40	LSE
1,471	04/04/2017	16:35:22	22,365	LSE
1,471	04/04/2017	16:35:22	1,673	LSE
1,471	04/04/2017	16:35:22	1,932	LSE
1,471	04/04/2017	16:35:22	215	LSE
1,471	04/04/2017	16:35:22	893	LSE
1,471	04/04/2017	16:35:23	3,253	LSE
1,471	04/04/2017	16:35:23	2,016	LSE
1,471	04/04/2017	16:35:23	1,288	LSE
1,471	04/04/2017	16:35:23	1,661	LSE