Transaction in Own Shares

RNS Number : 6271P

SSE PLC

18 November 2016

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 18 November 2016 it purchased for cancellation a total of 500,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,437.48 pence
Lowest Price Per Share	1,428.00 pence
Highest Price Per Share	1,446.00 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	Trading venue	Quantity
1,443	18/11/2016	08:29:11	LSE	307
1,441	18/11/2016	08:30:30	LSE	344
1,441	18/11/2016	08:30:55	LSE	330
1,440	18/11/2016	08:31:01	LSE	306
1,440	18/11/2016	08:31:01	LSE	187
1,439	18/11/2016	08:31:21	LSE	379
1,440	18/11/2016	08:32:50	LSE	282
1,439	18/11/2016	08:32:52	LSE	314
1,439	18/11/2016	08:33:55	LSE	248
1,439	18/11/2016	08:33:58	LSE	157
1,438	18/11/2016	08:35:02	LSE	322
1,437	18/11/2016	08:35:47	LSE	321
1,437	18/11/2016	08:35:47	LSE	14
1,437	18/11/2016	08:36:21	LSE	280
1,437	18/11/2016	08:36:55	LSE	169
1,438	18/11/2016	08:39:46	LSE	103
1,438	18/11/2016	08:39:46	LSE	277
1,437	18/11/2016	08:40:09	LSE	343
1,437	18/11/2016	08:40:17	LSE	62
1,437	18/11/2016	08:40:17	LSE	500
1,437	18/11/2016	08:40:17	LSE	487
1,437	18/11/2016	08:40:17	LSE	378
1,436	18/11/2016	08:40:54	LSE	1
1,436	18/11/2016	08:40:54	LSE	362
1,435	18/11/2016	08:41:53	LSE	326
1,435	18/11/2016	08:42:24	LSE	340
1,435	18/11/2016	08:43:18	LSE	500
1,435	18/11/2016	08:43:18	LSE	408
1,434	18/11/2016	08:43:20	LSE	279
1,434	18/11/2016	08:43:43	LSE	306
1,434	18/11/2016	08:43:54	LSE	372
1,433	18/11/2016	08:44:11	LSE	310
1,433	18/11/2016	08:44:37	LSE	400
1,432	18/11/2016	08:44:38	LSE	251
1,432	18/11/2016	08:44:50	LSE	94
1,432	18/11/2016	08:45:22	LSE	400
1,433	18/11/2016	08:45:58	LSE	500
1,433	18/11/2016	08:45:58	LSE	877
1,433	18/11/2016	08:45:58	LSE	123
1,433	18/11/2016	08:45:58	LSE	500
1,433	18/11/2016	08:45:58	LSE	22
1,433	18/11/2016	08:46:08	LSE	316
1,434	18/11/2016	08:47:11	LSE	161
1,433	18/11/2016	08:47:32	LSE	221
1,434	18/11/2016	08:49:07	LSE	340
1,436	18/11/2016	08:53:19	LSE	334
1,438	18/11/2016	08:55:08	LSE	262
1,438	18/11/2016	08:55:08	LSE	74
1,437	18/11/2016	08:57:22	LSE	336
1,439	18/11/2016	08:59:53	LSE	332
1,438	18/11/2016	09:00:36	LSE	285
1,438	18/11/2016	09:00:53	LSE	16
1,438	18/11/2016	09:01:28	LSE	294
1,438	18/11/2016	09:03:38	LSE	303
1,438	18/11/2016	09:04:29	LSE	311
1,438	18/11/2016	09:04:30	LSE	42
1,438	18/11/2016	09:06:06	LSE	328
1,437	18/11/2016	09:06:54	LSE	397
1,436	18/11/2016	09:07:15	LSE	405
1,436	18/11/2016	09:09:19	LSE	410
1,435	18/11/2016	09:10:03	LSE	364
1,436	18/11/2016	09:10:35	LSE	106
1,436	18/11/2016	09:10:35	LSE	282
1,435	18/11/2016	09:11:55	LSE	358
1,435	18/11/2016	09:13:13	LSE	386
1,438	18/11/2016	09:15:43	LSE	395
1,437	18/11/2016	09:15:57	LSE	345
1,439	18/11/2016	09:18:19	LSE	411
1,440	18/11/2016	09:21:19	LSE	373
1,440	18/11/2016	09:22:18	LSE	402
1,439	18/11/2016	09:23:16	LSE	363
1,438	18/11/2016	09:24:07	LSE	433
1,436	18/11/2016	09:25:06	LSE	411
1,436	18/11/2016	09:27:53	LSE	354
1,435	18/11/2016	09:28:22	LSE	352
1,436	18/11/2016	09:30:15	LSE	377
1,436	18/11/2016	09:31:06	LSE	416
1,440	18/11/2016	09:36:17	LSE	423
1,440	18/11/2016	09:36:50	LSE	400
1,439	18/11/2016	09:39:43	LSE	361
1,438	18/11/2016	09:40:00	LSE	250
1,438	18/11/2016	09:40:00	LSE	152
1,438	18/11/2016	09:40:21	LSE	100
1,438	18/11/2016	09:40:21	LSE	345
1,439	18/11/2016	09:42:55	LSE	447
1,438	18/11/2016	09:43:27	LSE	422
1,438	18/11/2016	09:43:52	LSE	374
1,437	18/11/2016	09:45:07	LSE	368
1,437	18/11/2016	09:46:09	LSE	404
1,436	18/11/2016	09:46:50	LSE	356
1,435	18/11/2016	09:47:13	LSE	401
1,435	18/11/2016	09:48:36	LSE	411
1,435	18/11/2016	09:51:02	LSE	366
1,434	18/11/2016	09:51:25	LSE	175
1,434	18/11/2016	09:51:25	LSE	194
1,434	18/11/2016	09:52:27	LSE	143
1,434	18/11/2016	09:52:27	LSE	211
1,433	18/11/2016	09:55:37	LSE	352
1,432	18/11/2016	09:56:12	LSE	407
1,433	18/11/2016	09:58:13	LSE	363
1,432	18/11/2016	09:58:25	LSE	800
1,432	18/11/2016	09:58:39	LSE	360
1,432	18/11/2016	09:58:40	LSE	138
1,432	18/11/2016	09:58:40	LSE	199
1,432	18/11/2016	09:58:40	LSE	500
1,432	18/11/2016	09:58:41	LSE	232
1,432	18/11/2016	09:59:53	LSE	381
1,432	18/11/2016	10:00:52	LSE	351
1,431	18/11/2016	10:01:07	LSE	400
1,431	18/11/2016	10:01:11	LSE	500
1,431	18/11/2016	10:01:11	LSE	100
1,431	18/11/2016	10:01:27	LSE	500
1,431	18/11/2016	10:01:27	LSE	100
1,431	18/11/2016	10:01:27	LSE	150
1,431	18/11/2016	10:01:27	LSE	450
1,431	18/11/2016	10:01:48	LSE	337
1,433	18/11/2016	10:04:49	LSE	347
1,436	18/11/2016	10:09:27	LSE	336
1,435	18/11/2016	10:15:19	LSE	6,000
1,434	18/11/2016	10:18:56	LSE	408
1,433	18/11/2016	10:19:14	LSE	404
1,432	18/11/2016	10:24:07	LSE	410
1,431	18/11/2016	10:24:22	LSE	120
1,431	18/11/2016	10:24:22	LSE	261
1,429	18/11/2016	10:25:10	LSE	351
1,428	18/11/2016	10:26:14	LSE	200
1,428	18/11/2016	10:26:14	LSE	203
1,428	18/11/2016	10:28:43	LSE	210
1,428	18/11/2016	10:28:43	LSE	166
1,429	18/11/2016	10:29:40	LSE	349
1,430	18/11/2016	10:31:36	LSE	308
1,430	18/11/2016	10:34:01	LSE	335
1,430	18/11/2016	10:35:14	LSE	319
1,430	18/11/2016	10:36:58	LSE	367
1,430	18/11/2016	10:39:28	LSE	93
1,430	18/11/2016	10:39:39	LSE	229
1,430	18/11/2016	10:40:40	LSE	130
1,430	18/11/2016	10:41:17	LSE	220
1,431	18/11/2016	10:44:08	LSE	252
1,431	18/11/2016	10:44:08	LSE	28
1,431	18/11/2016	10:46:29	LSE	310
1,432	18/11/2016	10:47:17	LSE	137
1,432	18/11/2016	10:47:17	LSE	136
1,432	18/11/2016	10:49:27	LSE	326
1,432	18/11/2016	10:50:32	LSE	269
1,431	18/11/2016	10:53:17	LSE	300
1,431	18/11/2016	10:53:40	LSE	74
1,431	18/11/2016	10:53:40	LSE	228
1,432	18/11/2016	10:55:44	LSE	344
1,435	18/11/2016	11:01:15	LSE	348
1,435	18/11/2016	11:03:08	LSE	412
1,434	18/11/2016	11:03:20	LSE	152
1,434	18/11/2016	11:03:20	LSE	286
1,433	18/11/2016	11:05:47	LSE	519
1,432	18/11/2016	11:10:43	LSE	556
1,434	18/11/2016	11:14:07	LSE	550
1,435	18/11/2016	11:16:30	LSE	425
1,435	18/11/2016	11:18:39	LSE	388
1,434	18/11/2016	11:19:31	LSE	394
1,434	18/11/2016	11:20:18	LSE	387
1,435	18/11/2016	11:21:43	LSE	364
1,435	18/11/2016	11:25:37	LSE	325
1,435	18/11/2016	11:27:19	LSE	20
1,435	18/11/2016	11:27:19	LSE	388
1,435	18/11/2016	11:29:35	LSE	447
1,434	18/11/2016	11:30:21	LSE	57
1,435	18/11/2016	11:30:30	LSE	154
1,435	18/11/2016	11:30:30	LSE	446
1,435	18/11/2016	11:30:30	LSE	240
1,434	18/11/2016	11:32:35	LSE	336
1,435	18/11/2016	11:36:41	LSE	640
1,435	18/11/2016	11:42:11	LSE	552
1,435	18/11/2016	11:42:11	LSE	600
1,435	18/11/2016	11:42:11	LSE	1,200
1,435	18/11/2016	11:42:11	LSE	78
1,435	18/11/2016	11:42:11	LSE	198
1,434	18/11/2016	11:43:30	LSE	466
1,434	18/11/2016	11:43:30	LSE	292
1,434	18/11/2016	11:43:30	LSE	500
1,434	18/11/2016	11:43:30	LSE	500
1,434	18/11/2016	11:43:30	LSE	500
1,434	18/11/2016	11:43:30	LSE	500
1,434	18/11/2016	11:43:30	LSE	500
1,434	18/11/2016	11:43:30	LSE	334
1,434	18/11/2016	11:43:31	LSE	166
1,434	18/11/2016	11:43:31	LSE	60
1,434	18/11/2016	11:43:31	LSE	344
1,434	18/11/2016	11:43:31	LSE	158
1,434	18/11/2016	11:43:31	LSE	50
1,434	18/11/2016	11:43:31	LSE	333
1,434	18/11/2016	11:43:31	LSE	500
1,434	18/11/2016	11:43:31	LSE	266
1,434	18/11/2016	11:43:31	LSE	220
1,434	18/11/2016	11:43:32	LSE	500
1,434	18/11/2016	11:43:32	LSE	610
1,434	18/11/2016	11:43:32	LSE	500
1,433	18/11/2016	11:45:29	LSE	600
1,433	18/11/2016	11:45:29	LSE	91
1,433	18/11/2016	11:45:29	LSE	131
1,433	18/11/2016	11:45:30	LSE	59
1,433	18/11/2016	11:45:30	LSE	500
1,433	18/11/2016	11:45:31	LSE	284
1,433	18/11/2016	11:45:31	LSE	189
1,433	18/11/2016	11:47:03	LSE	169
1,433	18/11/2016	11:47:21	LSE	500
1,433	18/11/2016	11:47:21	LSE	142
1,433	18/11/2016	11:47:24	LSE	312
1,434	18/11/2016	11:48:46	LSE	204
1,434	18/11/2016	11:48:46	LSE	113
1,434	18/11/2016	11:49:15	LSE	208
1,434	18/11/2016	11:49:57	LSE	472
1,434	18/11/2016	11:49:57	LSE	500
1,434	18/11/2016	11:49:57	LSE	449
1,434	18/11/2016	11:49:57	LSE	600
1,434	18/11/2016	11:49:57	LSE	199
1,434	18/11/2016	11:49:57	LSE	28
1,434	18/11/2016	11:49:57	LSE	250
1,434	18/11/2016	11:49:57	LSE	250
1,434	18/11/2016	11:49:57	LSE	421
1,434	18/11/2016	11:49:57	LSE	452
1,434	18/11/2016	11:49:57	LSE	216
1,433	18/11/2016	11:50:06	LSE	798
1,435	18/11/2016	11:54:40	LSE	250
1,435	18/11/2016	11:54:40	LSE	164
1,435	18/11/2016	11:54:40	LSE	55
1,435	18/11/2016	11:54:40	LSE	151
1,435	18/11/2016	11:54:40	LSE	91
1,435	18/11/2016	11:54:40	LSE	82
1,435	18/11/2016	11:54:40	LSE	324
1,434	18/11/2016	11:55:02	LSE	456
1,434	18/11/2016	11:55:02	LSE	500
1,434	18/11/2016	11:55:02	LSE	550
1,434	18/11/2016	11:55:02	LSE	500
1,435	18/11/2016	11:55:40	LSE	500
1,435	18/11/2016	11:55:40	LSE	250
1,435	18/11/2016	11:55:40	LSE	79
1,435	18/11/2016	11:55:40	LSE	199
1,435	18/11/2016	11:55:40	LSE	644
1,435	18/11/2016	11:55:40	LSE	550
1,435	18/11/2016	11:55:40	LSE	250
1,435	18/11/2016	11:55:40	LSE	600
1,435	18/11/2016	11:55:40	LSE	250
1,435	18/11/2016	11:55:40	LSE	581
1,435	18/11/2016	11:55:40	LSE	39
1,435	18/11/2016	11:55:40	LSE	1,040
1,435	18/11/2016	11:55:40	LSE	74
1,435	18/11/2016	11:55:40	LSE	1,233
1,435	18/11/2016	11:55:40	LSE	340
1,435	18/11/2016	11:55:40	LSE	600
1,435	18/11/2016	11:55:40	LSE	250
1,435	18/11/2016	11:55:40	LSE	4
1,434	18/11/2016	11:55:48	LSE	381
1,433	18/11/2016	11:56:16	LSE	401
1,433	18/11/2016	11:57:59	LSE	341
1,433	18/11/2016	11:58:00	LSE	642
1,433	18/11/2016	11:58:00	LSE	500
1,433	18/11/2016	11:58:00	LSE	500
1,433	18/11/2016	11:58:00	LSE	590
1,432	18/11/2016	11:58:26	LSE	370
1,433	18/11/2016	12:02:30	LSE	332
1,433	18/11/2016	12:02:30	LSE	124
1,433	18/11/2016	12:02:30	LSE	112
1,433	18/11/2016	12:02:30	LSE	107
1,433	18/11/2016	12:02:30	LSE	550
1,433	18/11/2016	12:02:30	LSE	306
1,433	18/11/2016	12:02:30	LSE	500
1,433	18/11/2016	12:02:30	LSE	199
1,433	18/11/2016	12:02:57	LSE	500
1,433	18/11/2016	12:03:12	LSE	500
1,433	18/11/2016	12:03:12	LSE	550
1,433	18/11/2016	12:03:12	LSE	199
1,433	18/11/2016	12:03:28	LSE	500
1,433	18/11/2016	12:03:28	LSE	250
1,433	18/11/2016	12:03:28	LSE	250
1,433	18/11/2016	12:03:28	LSE	331
1,433	18/11/2016	12:03:28	LSE	600
1,433	18/11/2016	12:03:28	LSE	107
1,434	18/11/2016	12:07:51	LSE	371
1,434	18/11/2016	12:07:51	LSE	550
1,434	18/11/2016	12:07:51	LSE	500
1,434	18/11/2016	12:07:51	LSE	600
1,434	18/11/2016	12:07:51	LSE	400
1,434	18/11/2016	12:07:52	LSE	550
1,434	18/11/2016	12:07:52	LSE	500
1,434	18/11/2016	12:07:52	LSE	600
1,434	18/11/2016	12:07:52	LSE	500
1,434	18/11/2016	12:07:52	LSE	550
1,434	18/11/2016	12:09:56	LSE	356
1,434	18/11/2016	12:09:56	LSE	596
1,434	18/11/2016	12:09:56	LSE	1,000
1,434	18/11/2016	12:09:56	LSE	550
1,434	18/11/2016	12:09:56	LSE	199
1,434	18/11/2016	12:09:56	LSE	460
1,434	18/11/2016	12:09:56	LSE	500
1,434	18/11/2016	12:09:56	LSE	600
1,434	18/11/2016	12:09:56	LSE	250
1,434	18/11/2016	12:09:56	LSE	1,685
1,434	18/11/2016	12:09:56	LSE	285
1,434	18/11/2016	12:09:56	LSE	869
1,434	18/11/2016	12:09:56	LSE	1,550
1,434	18/11/2016	12:15:06	LSE	409
1,434	18/11/2016	12:15:06	LSE	500
1,434	18/11/2016	12:15:06	LSE	550
1,434	18/11/2016	12:15:09	LSE	500
1,434	18/11/2016	12:15:09	LSE	550
1,434	18/11/2016	12:15:32	LSE	446
1,434	18/11/2016	12:15:32	LSE	518
1,434	18/11/2016	12:15:32	LSE	202
1,434	18/11/2016	12:15:33	LSE	550
1,434	18/11/2016	12:15:33	LSE	199
1,434	18/11/2016	12:15:33	LSE	500
1,434	18/11/2016	12:15:33	LSE	530
1,434	18/11/2016	12:15:33	LSE	440
1,434	18/11/2016	12:15:33	LSE	250
1,434	18/11/2016	12:15:33	LSE	250
1,434	18/11/2016	12:15:33	LSE	600
1,434	18/11/2016	12:15:33	LSE	500
1,434	18/11/2016	12:15:33	LSE	550
1,434	18/11/2016	12:15:33	LSE	8
1,434	18/11/2016	12:15:33	LSE	500
1,434	18/11/2016	12:15:33	LSE	150
1,434	18/11/2016	12:15:37	LSE	91
1,434	18/11/2016	12:15:37	LSE	500
1,434	18/11/2016	12:15:45	LSE	437
1,434	18/11/2016	12:15:45	LSE	437
1,434	18/11/2016	12:18:26	LSE	313
1,434	18/11/2016	12:18:26	LSE	550
1,434	18/11/2016	12:18:26	LSE	500
1,434	18/11/2016	12:18:26	LSE	249
1,434	18/11/2016	12:19:47	LSE	442
1,434	18/11/2016	12:19:47	LSE	550
1,434	18/11/2016	12:19:47	LSE	500
1,434	18/11/2016	12:19:47	LSE	91
1,434	18/11/2016	12:19:47	LSE	470
1,434	18/11/2016	12:19:47	LSE	234
1,434	18/11/2016	12:19:47	LSE	600
1,434	18/11/2016	12:19:50	LSE	550
1,434	18/11/2016	12:19:50	LSE	500
1,434	18/11/2016	12:19:50	LSE	500
1,434	18/11/2016	12:19:53	LSE	1,477
1,434	18/11/2016	12:19:53	LSE	456
1,434	18/11/2016	12:22:52	LSE	453
1,434	18/11/2016	12:22:54	LSE	600
1,434	18/11/2016	12:22:54	LSE	500
1,434	18/11/2016	12:22:54	LSE	550
1,434	18/11/2016	12:22:54	LSE	199
1,434	18/11/2016	12:22:54	LSE	500
1,434	18/11/2016	12:22:54	LSE	199
1,434	18/11/2016	12:22:54	LSE	301
1,434	18/11/2016	12:22:55	LSE	110
1,434	18/11/2016	12:22:55	LSE	500
1,434	18/11/2016	12:22:55	LSE	968
1,434	18/11/2016	12:22:56	LSE	91
1,434	18/11/2016	12:22:57	LSE	111
1,434	18/11/2016	12:22:57	LSE	80
1,434	18/11/2016	12:23:23	LSE	119
1,434	18/11/2016	12:23:23	LSE	300
1,434	18/11/2016	12:23:23	LSE	43
1,434	18/11/2016	12:23:23	LSE	500
1,434	18/11/2016	12:23:23	LSE	600
1,434	18/11/2016	12:23:23	LSE	330
1,434	18/11/2016	12:23:23	LSE	199
1,434	18/11/2016	12:23:23	LSE	440
1,434	18/11/2016	12:23:23	LSE	397
1,434	18/11/2016	12:23:25	LSE	500
1,434	18/11/2016	12:23:30	LSE	250
1,434	18/11/2016	12:23:30	LSE	500
1,434	18/11/2016	12:23:31	LSE	500
1,434	18/11/2016	12:23:31	LSE	250
1,434	18/11/2016	12:23:31	LSE	600
1,434	18/11/2016	12:23:31	LSE	250
1,434	18/11/2016	12:23:31	LSE	550
1,434	18/11/2016	12:23:31	LSE	250
1,434	18/11/2016	12:23:32	LSE	250
1,434	18/11/2016	12:23:32	LSE	250
1,434	18/11/2016	12:23:32	LSE	500
1,434	18/11/2016	12:23:32	LSE	250
1,434	18/11/2016	12:23:32	LSE	199
1,434	18/11/2016	12:23:32	LSE	197
1,433	18/11/2016	12:24:03	LSE	500
1,433	18/11/2016	12:24:03	LSE	250
1,433	18/11/2016	12:24:03	LSE	600
1,433	18/11/2016	12:24:03	LSE	199
1,433	18/11/2016	12:24:03	LSE	500
1,433	18/11/2016	12:24:03	LSE	250
1,433	18/11/2016	12:24:03	LSE	250
1,433	18/11/2016	12:24:03	LSE	447
1,433	18/11/2016	12:24:03	LSE	50
1,433	18/11/2016	12:24:03	LSE	462
1,433	18/11/2016	12:24:03	LSE	250
1,433	18/11/2016	12:24:03	LSE	1,287
1,432	18/11/2016	12:24:07	LSE	101
1,432	18/11/2016	12:24:09	LSE	373
1,432	18/11/2016	12:24:09	LSE	30
1,433	18/11/2016	12:24:41	LSE	468
1,433	18/11/2016	12:25:13	LSE	275
1,433	18/11/2016	12:26:02	LSE	1,099
1,433	18/11/2016	12:26:02	LSE	347
1,433	18/11/2016	12:26:07	LSE	78
1,433	18/11/2016	12:26:08	LSE	534
1,435	18/11/2016	12:29:10	LSE	1,474
1,435	18/11/2016	12:29:10	LSE	1,044
1,435	18/11/2016	12:29:17	LSE	199
1,435	18/11/2016	12:29:17	LSE	500
1,435	18/11/2016	12:29:17	LSE	600
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	500
1,435	18/11/2016	12:29:17	LSE	2,186
1,435	18/11/2016	12:29:17	LSE	199
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	618
1,435	18/11/2016	12:29:17	LSE	500
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	1,044
1,435	18/11/2016	12:29:17	LSE	500
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	862
1,435	18/11/2016	12:29:17	LSE	1,044
1,435	18/11/2016	12:29:17	LSE	480
1,435	18/11/2016	12:29:17	LSE	450
1,435	18/11/2016	12:29:17	LSE	600
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	326
1,435	18/11/2016	12:29:17	LSE	250
1,435	18/11/2016	12:29:17	LSE	550
1,435	18/11/2016	12:29:17	LSE	634
1,434	18/11/2016	12:29:17	LSE	466
1,435	18/11/2016	12:29:21	LSE	500
1,435	18/11/2016	12:29:21	LSE	1,044
1,435	18/11/2016	12:29:21	LSE	199
1,435	18/11/2016	12:29:22	LSE	1,659
1,435	18/11/2016	12:29:22	LSE	1,044
1,435	18/11/2016	12:29:22	LSE	600
1,435	18/11/2016	12:29:22	LSE	250
1,435	18/11/2016	12:29:22	LSE	500
1,435	18/11/2016	12:29:22	LSE	199
1,435	18/11/2016	12:29:22	LSE	1,044
1,435	18/11/2016	12:29:22	LSE	631
1,435	18/11/2016	12:29:22	LSE	500
1,434	18/11/2016	12:29:54	LSE	200
1,434	18/11/2016	12:29:54	LSE	231
1,434	18/11/2016	12:29:54	LSE	460
1,434	18/11/2016	12:29:54	LSE	500
1,434	18/11/2016	12:29:54	LSE	1,044
1,434	18/11/2016	12:29:54	LSE	600
1,434	18/11/2016	12:29:54	LSE	550
1,434	18/11/2016	12:29:54	LSE	500
1,434	18/11/2016	12:29:55	LSE	500
1,434	18/11/2016	12:29:55	LSE	83
1,434	18/11/2016	12:29:55	LSE	458
1,435	18/11/2016	12:30:34	LSE	136
1,435	18/11/2016	12:30:34	LSE	250
1,435	18/11/2016	12:30:34	LSE	550
1,435	18/11/2016	12:30:34	LSE	500
1,435	18/11/2016	12:30:34	LSE	500
1,435	18/11/2016	12:30:35	LSE	416
1,435	18/11/2016	12:30:35	LSE	500
1,435	18/11/2016	12:30:35	LSE	500
1,435	18/11/2016	12:30:47	LSE	553
1,435	18/11/2016	12:30:47	LSE	500
1,435	18/11/2016	12:30:47	LSE	550
1,435	18/11/2016	12:30:50	LSE	296
1,435	18/11/2016	12:30:52	LSE	94
1,435	18/11/2016	12:30:53	LSE	114
1,435	18/11/2016	12:30:53	LSE	1,044
1,435	18/11/2016	12:30:53	LSE	1,044
1,435	18/11/2016	12:30:53	LSE	631
1,435	18/11/2016	12:30:53	LSE	250
1,435	18/11/2016	12:30:53	LSE	447
1,435	18/11/2016	12:30:53	LSE	632
1,435	18/11/2016	12:31:06	LSE	401
1,435	18/11/2016	12:31:08	LSE	231
1,435	18/11/2016	12:31:08	LSE	1,044
1,435	18/11/2016	12:31:08	LSE	390
1,435	18/11/2016	12:31:08	LSE	631
1,435	18/11/2016	12:32:00	LSE	422
1,435	18/11/2016	12:32:33	LSE	212
1,435	18/11/2016	12:32:33	LSE	632
1,435	18/11/2016	12:32:33	LSE	626
1,435	18/11/2016	12:32:33	LSE	23
1,435	18/11/2016	12:32:36	LSE	343
1,435	18/11/2016	12:32:36	LSE	365
1,435	18/11/2016	12:32:45	LSE	568
1,435	18/11/2016	12:33:05	LSE	464
1,435	18/11/2016	12:34:12	LSE	784
1,435	18/11/2016	12:34:12	LSE	229
1,435	18/11/2016	12:34:38	LSE	500
1,434	18/11/2016	12:34:39	LSE	421
1,434	18/11/2016	12:35:18	LSE	472
1,435	18/11/2016	12:35:47	LSE	600
1,435	18/11/2016	12:35:47	LSE	500
1,435	18/11/2016	12:35:47	LSE	500
1,435	18/11/2016	12:35:48	LSE	500
1,435	18/11/2016	12:35:48	LSE	427
1,435	18/11/2016	12:35:48	LSE	164
1,435	18/11/2016	12:36:00	LSE	200
1,435	18/11/2016	12:36:02	LSE	70
1,436	18/11/2016	12:36:23	LSE	198
1,436	18/11/2016	12:36:23	LSE	73
1,435	18/11/2016	12:37:46	LSE	542
1,435	18/11/2016	12:37:47	LSE	727
1,435	18/11/2016	12:37:47	LSE	250
1,435	18/11/2016	12:37:47	LSE	332
1,435	18/11/2016	12:37:47	LSE	224
1,434	18/11/2016	12:39:35	LSE	473
1,434	18/11/2016	12:39:35	LSE	199
1,436	18/11/2016	12:42:07	LSE	337
1,436	18/11/2016	12:42:07	LSE	163
1,436	18/11/2016	12:42:07	LSE	219
1,436	18/11/2016	12:43:20	LSE	193
1,436	18/11/2016	12:43:20	LSE	670
1,435	18/11/2016	12:43:21	LSE	305
1,435	18/11/2016	12:43:21	LSE	81
1,435	18/11/2016	12:43:21	LSE	1,582
1,435	18/11/2016	12:43:21	LSE	644
1,434	18/11/2016	12:44:06	LSE	500
1,434	18/11/2016	12:44:06	LSE	118
1,436	18/11/2016	12:45:00	LSE	203
1,436	18/11/2016	12:45:00	LSE	47
1,436	18/11/2016	12:45:00	LSE	650
1,436	18/11/2016	12:45:00	LSE	279
1,435	18/11/2016	12:45:29	LSE	410
1,435	18/11/2016	12:45:29	LSE	234
1,436	18/11/2016	12:46:30	LSE	286
1,436	18/11/2016	12:46:30	LSE	361
1,435	18/11/2016	12:46:35	LSE	266
1,435	18/11/2016	12:46:35	LSE	352
1,435	18/11/2016	12:46:35	LSE	1,324
1,435	18/11/2016	12:46:35	LSE	15
1,435	18/11/2016	12:46:35	LSE	450
1,435	18/11/2016	12:48:09	LSE	451
1,436	18/11/2016	12:48:37	LSE	175
1,436	18/11/2016	12:49:11	LSE	618
1,436	18/11/2016	12:49:11	LSE	213
1,436	18/11/2016	12:49:11	LSE	461
1,435	18/11/2016	12:50:25	LSE	312
1,435	18/11/2016	12:50:25	LSE	619
1,435	18/11/2016	12:50:25	LSE	1,346
1,435	18/11/2016	12:50:25	LSE	473
1,436	18/11/2016	12:54:43	LSE	251
1,436	18/11/2016	12:54:43	LSE	250
1,436	18/11/2016	12:54:43	LSE	329
1,436	18/11/2016	12:54:43	LSE	171
1,436	18/11/2016	12:54:43	LSE	32
1,436	18/11/2016	12:56:00	LSE	731
1,436	18/11/2016	12:56:00	LSE	928
1,436	18/11/2016	12:56:00	LSE	618
1,436	18/11/2016	12:56:00	LSE	250
1,436	18/11/2016	12:56:00	LSE	144
1,436	18/11/2016	12:56:00	LSE	145
1,436	18/11/2016	12:56:00	LSE	59
1,436	18/11/2016	12:56:01	LSE	156
1,436	18/11/2016	12:56:01	LSE	48
1,436	18/11/2016	12:56:08	LSE	460
1,437	18/11/2016	12:58:52	LSE	809
1,437	18/11/2016	12:58:52	LSE	1,043
1,437	18/11/2016	12:58:52	LSE	890
1,437	18/11/2016	12:58:52	LSE	884
1,437	18/11/2016	12:58:52	LSE	600
1,437	18/11/2016	12:58:52	LSE	250
1,437	18/11/2016	12:58:52	LSE	884
1,437	18/11/2016	12:58:52	LSE	283
1,437	18/11/2016	12:58:52	LSE	1,043
1,437	18/11/2016	12:58:52	LSE	89
1,437	18/11/2016	13:01:13	LSE	250
1,437	18/11/2016	13:01:13	LSE	509
1,437	18/11/2016	13:01:13	LSE	91
1,437	18/11/2016	13:01:13	LSE	176
1,436	18/11/2016	13:02:46	LSE	523
1,436	18/11/2016	13:02:46	LSE	943
1,436	18/11/2016	13:02:46	LSE	250
1,436	18/11/2016	13:02:46	LSE	1,828
1,436	18/11/2016	13:02:46	LSE	367
1,436	18/11/2016	13:02:46	LSE	500
1,436	18/11/2016	13:02:47	LSE	367
1,436	18/11/2016	13:02:47	LSE	500
1,436	18/11/2016	13:02:47	LSE	534
1,436	18/11/2016	13:02:47	LSE	188
1,436	18/11/2016	13:02:47	LSE	311
1,435	18/11/2016	13:05:01	LSE	301
1,435	18/11/2016	13:05:01	LSE	600
1,435	18/11/2016	13:05:01	LSE	484
1,434	18/11/2016	13:05:26	LSE	614
1,436	18/11/2016	13:07:29	LSE	500
1,435	18/11/2016	13:07:29	LSE	569
1,436	18/11/2016	13:07:42	LSE	643
1,436	18/11/2016	13:07:42	LSE	579
1,436	18/11/2016	13:07:42	LSE	602
1,436	18/11/2016	13:07:42	LSE	602
1,436	18/11/2016	13:07:42	LSE	415
1,436	18/11/2016	13:07:46	LSE	596
1,436	18/11/2016	13:07:52	LSE	540
1,436	18/11/2016	13:07:52	LSE	243
1,436	18/11/2016	13:07:52	LSE	760
1,436	18/11/2016	13:07:52	LSE	40
1,436	18/11/2016	13:07:52	LSE	141
1,435	18/11/2016	13:08:03	LSE	14
1,435	18/11/2016	13:08:03	LSE	593
1,435	18/11/2016	13:08:03	LSE	783
1,435	18/11/2016	13:08:03	LSE	1,469
1,436	18/11/2016	13:08:49	LSE	191
1,436	18/11/2016	13:08:49	LSE	894
1,436	18/11/2016	13:09:04	LSE	335
1,436	18/11/2016	13:09:04	LSE	398
1,436	18/11/2016	13:09:04	LSE	385
1,436	18/11/2016	13:09:04	LSE	112
1,436	18/11/2016	13:10:14	LSE	893
1,436	18/11/2016	13:10:14	LSE	612
1,436	18/11/2016	13:10:14	LSE	171
1,436	18/11/2016	13:10:14	LSE	222
1,436	18/11/2016	13:10:21	LSE	659
1,436	18/11/2016	13:10:21	LSE	117
1,436	18/11/2016	13:10:21	LSE	383
1,436	18/11/2016	13:10:21	LSE	672
1,436	18/11/2016	13:10:21	LSE	506
1,436	18/11/2016	13:10:24	LSE	233
1,436	18/11/2016	13:11:01	LSE	225
1,436	18/11/2016	13:11:01	LSE	826
1,436	18/11/2016	13:11:05	LSE	500
1,436	18/11/2016	13:11:05	LSE	500
1,436	18/11/2016	13:11:05	LSE	500
1,436	18/11/2016	13:11:05	LSE	880
1,436	18/11/2016	13:11:05	LSE	600
1,436	18/11/2016	13:11:05	LSE	867
1,436	18/11/2016	13:13:10	LSE	195
1,436	18/11/2016	13:13:10	LSE	600
1,436	18/11/2016	13:13:10	LSE	117
1,436	18/11/2016	13:13:10	LSE	532
1,435	18/11/2016	13:14:18	LSE	17
1,435	18/11/2016	13:14:18	LSE	250
1,435	18/11/2016	13:14:18	LSE	250
1,435	18/11/2016	13:14:18	LSE	500
1,435	18/11/2016	13:14:18	LSE	500
1,435	18/11/2016	13:14:18	LSE	725
1,435	18/11/2016	13:14:32	LSE	740
1,435	18/11/2016	13:14:32	LSE	637
1,436	18/11/2016	13:15:03	LSE	533
1,436	18/11/2016	13:15:03	LSE	187
1,435	18/11/2016	13:15:40	LSE	726
1,435	18/11/2016	13:15:40	LSE	180
1,434	18/11/2016	13:20:07	LSE	2,101
1,434	18/11/2016	13:20:07	LSE	240
1,433	18/11/2016	13:20:23	LSE	190
1,433	18/11/2016	13:20:25	LSE	179
1,435	18/11/2016	13:24:09	LSE	453
1,435	18/11/2016	13:24:09	LSE	1,170
1,435	18/11/2016	13:24:09	LSE	311
1,435	18/11/2016	13:26:49	LSE	361
1,435	18/11/2016	13:26:49	LSE	250
1,435	18/11/2016	13:26:49	LSE	600
1,435	18/11/2016	13:26:49	LSE	485
1,435	18/11/2016	13:26:49	LSE	1,215
1,436	18/11/2016	13:27:39	LSE	160
1,436	18/11/2016	13:27:39	LSE	90
1,436	18/11/2016	13:27:39	LSE	500
1,436	18/11/2016	13:27:39	LSE	558
1,436	18/11/2016	13:27:39	LSE	57
1,436	18/11/2016	13:27:39	LSE	448
1,436	18/11/2016	13:27:40	LSE	197
1,436	18/11/2016	13:27:46	LSE	208
1,436	18/11/2016	13:27:46	LSE	91
1,437	18/11/2016	13:27:48	LSE	590
1,437	18/11/2016	13:27:53	LSE	413
1,437	18/11/2016	13:27:53	LSE	237
1,437	18/11/2016	13:27:53	LSE	449
1,437	18/11/2016	13:27:53	LSE	64
1,441	18/11/2016	13:32:10	LSE	454
1,441	18/11/2016	13:32:10	LSE	500
1,441	18/11/2016	13:32:11	LSE	148
1,442	18/11/2016	13:34:47	LSE	146
1,442	18/11/2016	13:34:47	LSE	5
1,443	18/11/2016	13:35:56	LSE	3,459
1,443	18/11/2016	13:38:14	LSE	479
1,443	18/11/2016	13:38:14	LSE	2,374
1,443	18/11/2016	13:38:14	LSE	812
1,443	18/11/2016	13:38:14	LSE	391
1,443	18/11/2016	13:38:14	LSE	150
1,443	18/11/2016	13:38:14	LSE	53
1,444	18/11/2016	13:39:28	LSE	415
1,444	18/11/2016	13:39:28	LSE	100
1,444	18/11/2016	13:39:28	LSE	424
1,444	18/11/2016	13:39:28	LSE	47
1,444	18/11/2016	13:39:28	LSE	188
1,444	18/11/2016	13:39:42	LSE	609
1,444	18/11/2016	13:39:42	LSE	29
1,444	18/11/2016	13:39:42	LSE	147
1,444	18/11/2016	13:39:56	LSE	219
1,443	18/11/2016	13:42:01	LSE	441
1,443	18/11/2016	13:42:01	LSE	1,052
1,442	18/11/2016	13:42:34	LSE	550
1,442	18/11/2016	13:42:34	LSE	500
1,442	18/11/2016	13:42:34	LSE	42
1,442	18/11/2016	13:42:34	LSE	143
1,442	18/11/2016	13:42:35	LSE	500
1,442	18/11/2016	13:42:35	LSE	440
1,442	18/11/2016	13:42:35	LSE	108
1,442	18/11/2016	13:42:35	LSE	262
1,442	18/11/2016	13:44:23	LSE	182
1,444	18/11/2016	13:46:27	LSE	609
1,444	18/11/2016	13:47:01	LSE	500
1,444	18/11/2016	13:47:01	LSE	199
1,444	18/11/2016	13:47:01	LSE	153
1,443	18/11/2016	13:47:01	LSE	471
1,443	18/11/2016	13:47:01	LSE	562
1,443	18/11/2016	13:47:01	LSE	500
1,443	18/11/2016	13:47:01	LSE	515
1,443	18/11/2016	13:47:01	LSE	2
1,443	18/11/2016	13:47:01	LSE	251
1,442	18/11/2016	13:47:38	LSE	477
1,442	18/11/2016	13:47:38	LSE	600
1,442	18/11/2016	13:47:38	LSE	500
1,442	18/11/2016	13:47:38	LSE	250
1,442	18/11/2016	13:47:38	LSE	650
1,442	18/11/2016	13:48:14	LSE	547
1,442	18/11/2016	13:48:15	LSE	671
1,442	18/11/2016	13:48:26	LSE	482
1,442	18/11/2016	13:48:53	LSE	321
1,442	18/11/2016	13:49:05	LSE	280
1,441	18/11/2016	13:49:51	LSE	419
1,441	18/11/2016	13:49:51	LSE	600
1,441	18/11/2016	13:49:51	LSE	90
1,441	18/11/2016	13:51:19	LSE	241
1,441	18/11/2016	13:51:45	LSE	596
1,441	18/11/2016	13:51:45	LSE	550
1,441	18/11/2016	13:51:45	LSE	337
1,441	18/11/2016	13:51:51	LSE	253
1,442	18/11/2016	13:52:35	LSE	391
1,442	18/11/2016	13:52:35	LSE	314
1,441	18/11/2016	13:54:27	LSE	233
1,441	18/11/2016	13:54:27	LSE	500
1,441	18/11/2016	13:54:27	LSE	364
1,441	18/11/2016	13:57:22	LSE	500
1,441	18/11/2016	13:57:22	LSE	523
1,441	18/11/2016	13:57:22	LSE	228
1,441	18/11/2016	13:58:06	LSE	353
1,442	18/11/2016	13:59:34	LSE	343
1,442	18/11/2016	14:00:00	LSE	154
1,442	18/11/2016	14:00:08	LSE	486
1,442	18/11/2016	14:01:01	LSE	336
1,442	18/11/2016	14:01:01	LSE	81
1,441	18/11/2016	14:01:43	LSE	152
1,441	18/11/2016	14:01:43	LSE	600
1,441	18/11/2016	14:01:53	LSE	402
1,440	18/11/2016	14:02:39	LSE	279
1,440	18/11/2016	14:03:17	LSE	440
1,440	18/11/2016	14:03:17	LSE	500
1,441	18/11/2016	14:05:17	LSE	500
1,441	18/11/2016	14:05:17	LSE	154
1,441	18/11/2016	14:05:17	LSE	121
1,441	18/11/2016	14:05:24	LSE	500
1,441	18/11/2016	14:05:24	LSE	600
1,441	18/11/2016	14:05:24	LSE	8
1,441	18/11/2016	14:06:19	LSE	480
1,440	18/11/2016	14:07:51	LSE	555
1,440	18/11/2016	14:07:51	LSE	500
1,440	18/11/2016	14:07:51	LSE	500
1,440	18/11/2016	14:07:51	LSE	600
1,440	18/11/2016	14:07:51	LSE	567
1,440	18/11/2016	14:07:51	LSE	500
1,440	18/11/2016	14:07:51	LSE	199
1,440	18/11/2016	14:07:51	LSE	541
1,440	18/11/2016	14:07:51	LSE	500
1,440	18/11/2016	14:07:51	LSE	600
1,440	18/11/2016	14:07:53	LSE	295
1,441	18/11/2016	14:13:35	LSE	478
1,440	18/11/2016	14:13:39	LSE	375
1,440	18/11/2016	14:13:39	LSE	199
1,440	18/11/2016	14:13:39	LSE	500
1,440	18/11/2016	14:13:39	LSE	855
1,439	18/11/2016	14:13:45	LSE	600
1,439	18/11/2016	14:13:45	LSE	101
1,439	18/11/2016	14:14:57	LSE	164
1,439	18/11/2016	14:16:49	LSE	248
1,439	18/11/2016	14:16:49	LSE	500
1,439	18/11/2016	14:16:51	LSE	229
1,438	18/11/2016	14:19:59	LSE	600
1,438	18/11/2016	14:19:59	LSE	454
1,438	18/11/2016	14:19:59	LSE	177
1,438	18/11/2016	14:19:59	LSE	323
1,438	18/11/2016	14:19:59	LSE	41
1,437	18/11/2016	14:20:08	LSE	94
1,439	18/11/2016	14:22:46	LSE	440
1,439	18/11/2016	14:22:46	LSE	1,375
1,439	18/11/2016	14:23:20	LSE	287
1,439	18/11/2016	14:23:20	LSE	500
1,439	18/11/2016	14:23:21	LSE	500
1,439	18/11/2016	14:23:22	LSE	478
1,439	18/11/2016	14:24:31	LSE	223
1,439	18/11/2016	14:27:08	LSE	531
1,439	18/11/2016	14:28:39	LSE	270
1,440	18/11/2016	14:30:30	LSE	500
1,439	18/11/2016	14:30:35	LSE	332
1,439	18/11/2016	14:30:58	LSE	232
1,439	18/11/2016	14:30:58	LSE	364
1,439	18/11/2016	14:35:02	LSE	132
1,439	18/11/2016	14:35:03	LSE	1,030
1,438	18/11/2016	14:35:03	LSE	498
1,438	18/11/2016	14:35:27	LSE	518
1,438	18/11/2016	14:35:27	LSE	500
1,438	18/11/2016	14:35:27	LSE	314
1,437	18/11/2016	14:35:56	LSE	401
1,437	18/11/2016	14:35:56	LSE	119
1,437	18/11/2016	14:35:56	LSE	90
1,437	18/11/2016	14:35:56	LSE	211
1,438	18/11/2016	14:38:07	LSE	406
1,438	18/11/2016	14:38:12	LSE	23
1,438	18/11/2016	14:38:12	LSE	230
1,438	18/11/2016	14:38:12	LSE	194
1,438	18/11/2016	14:38:38	LSE	238
1,437	18/11/2016	14:39:23	LSE	510
1,437	18/11/2016	14:39:23	LSE	600
1,437	18/11/2016	14:39:23	LSE	466
1,437	18/11/2016	14:39:23	LSE	336
1,438	18/11/2016	14:40:03	LSE	175
1,438	18/11/2016	14:40:48	LSE	369
1,438	18/11/2016	14:40:48	LSE	442
1,438	18/11/2016	14:40:48	LSE	114
1,438	18/11/2016	14:40:48	LSE	18
1,438	18/11/2016	14:41:14	LSE	455
1,438	18/11/2016	14:41:15	LSE	861
1,439	18/11/2016	14:44:00	LSE	221
1,439	18/11/2016	14:44:00	LSE	1,111
1,439	18/11/2016	14:44:00	LSE	600
1,439	18/11/2016	14:44:00	LSE	140
1,439	18/11/2016	14:44:00	LSE	382
1,438	18/11/2016	14:44:10	LSE	301
1,437	18/11/2016	14:44:37	LSE	927
1,436	18/11/2016	14:47:51	LSE	366
1,436	18/11/2016	14:47:51	LSE	77
1,435	18/11/2016	14:48:58	LSE	306
1,435	18/11/2016	14:48:59	LSE	128
1,435	18/11/2016	14:48:59	LSE	380
1,435	18/11/2016	14:48:59	LSE	228
1,435	18/11/2016	14:50:16	LSE	69
1,435	18/11/2016	14:50:16	LSE	283
1,435	18/11/2016	14:50:16	LSE	481
1,436	18/11/2016	14:50:19	LSE	608
1,436	18/11/2016	14:50:19	LSE	39
1,435	18/11/2016	14:50:31	LSE	331
1,435	18/11/2016	14:50:31	LSE	278
1,435	18/11/2016	14:50:31	LSE	543
1,436	18/11/2016	14:51:39	LSE	600
1,436	18/11/2016	14:51:40	LSE	500
1,436	18/11/2016	14:51:41	LSE	500
1,436	18/11/2016	14:51:49	LSE	500
1,436	18/11/2016	14:51:50	LSE	201
1,436	18/11/2016	14:52:58	LSE	575
1,436	18/11/2016	14:52:58	LSE	500
1,436	18/11/2016	14:52:58	LSE	6
1,436	18/11/2016	14:55:32	LSE	219
1,436	18/11/2016	14:55:32	LSE	600
1,436	18/11/2016	14:55:32	LSE	500
1,436	18/11/2016	14:55:32	LSE	8
1,434	18/11/2016	14:58:55	LSE	367
1,434	18/11/2016	14:58:58	LSE	192
1,437	18/11/2016	15:00:59	LSE	308
1,437	18/11/2016	15:00:59	LSE	678
1,437	18/11/2016	15:00:59	LSE	140
1,437	18/11/2016	15:00:59	LSE	199
1,437	18/11/2016	15:00:59	LSE	500
1,437	18/11/2016	15:00:59	LSE	540
1,437	18/11/2016	15:00:59	LSE	470
1,438	18/11/2016	15:01:29	LSE	29
1,438	18/11/2016	15:01:29	LSE	874
1,438	18/11/2016	15:01:29	LSE	686
1,438	18/11/2016	15:01:29	LSE	341
1,438	18/11/2016	15:01:29	LSE	794
1,438	18/11/2016	15:03:47	LSE	149
1,438	18/11/2016	15:03:47	LSE	789
1,438	18/11/2016	15:03:47	LSE	325
1,438	18/11/2016	15:05:03	LSE	229
1,438	18/11/2016	15:05:03	LSE	322
1,438	18/11/2016	15:05:03	LSE	500
1,438	18/11/2016	15:05:03	LSE	600
1,438	18/11/2016	15:05:03	LSE	500
1,438	18/11/2016	15:05:03	LSE	600
1,438	18/11/2016	15:05:03	LSE	463
1,438	18/11/2016	15:05:03	LSE	66
1,438	18/11/2016	15:05:03	LSE	434
1,438	18/11/2016	15:05:03	LSE	165
1,439	18/11/2016	15:07:38	LSE	200
1,439	18/11/2016	15:07:38	LSE	500
1,439	18/11/2016	15:07:38	LSE	500
1,439	18/11/2016	15:07:38	LSE	500
1,439	18/11/2016	15:07:38	LSE	500
1,439	18/11/2016	15:07:38	LSE	500
1,439	18/11/2016	15:07:38	LSE	73
1,439	18/11/2016	15:07:38	LSE	806
1,439	18/11/2016	15:07:38	LSE	500
1,439	18/11/2016	15:07:38	LSE	298
1,439	18/11/2016	15:07:38	LSE	858
1,438	18/11/2016	15:08:13	LSE	597
1,438	18/11/2016	15:08:13	LSE	873
1,438	18/11/2016	15:08:13	LSE	934
1,439	18/11/2016	15:09:24	LSE	16
1,439	18/11/2016	15:09:24	LSE	136
1,438	18/11/2016	15:09:35	LSE	191
1,438	18/11/2016	15:09:35	LSE	600
1,438	18/11/2016	15:09:35	LSE	510
1,440	18/11/2016	15:12:55	LSE	370
1,440	18/11/2016	15:12:55	LSE	81
1,440	18/11/2016	15:15:29	LSE	324
1,440	18/11/2016	15:15:29	LSE	500
1,440	18/11/2016	15:15:29	LSE	600
1,440	18/11/2016	15:15:29	LSE	600
1,440	18/11/2016	15:15:29	LSE	953
1,440	18/11/2016	15:15:29	LSE	92
1,440	18/11/2016	15:15:29	LSE	310
1,440	18/11/2016	15:15:29	LSE	500
1,440	18/11/2016	15:15:29	LSE	458
1,439	18/11/2016	15:16:16	LSE	186
1,439	18/11/2016	15:16:16	LSE	500
1,439	18/11/2016	15:16:16	LSE	99
1,439	18/11/2016	15:16:16	LSE	352
1,439	18/11/2016	15:16:16	LSE	308
1,439	18/11/2016	15:16:52	LSE	162
1,439	18/11/2016	15:18:13	LSE	98
1,439	18/11/2016	15:18:13	LSE	632
1,439	18/11/2016	15:18:13	LSE	496
1,439	18/11/2016	15:18:13	LSE	770
1,439	18/11/2016	15:18:13	LSE	230
1,439	18/11/2016	15:18:13	LSE	644
1,439	18/11/2016	15:18:18	LSE	671
1,439	18/11/2016	15:19:43	LSE	286
1,439	18/11/2016	15:19:43	LSE	1,251
1,439	18/11/2016	15:20:03	LSE	239
1,439	18/11/2016	15:20:03	LSE	600
1,439	18/11/2016	15:20:03	LSE	500
1,439	18/11/2016	15:20:03	LSE	98
1,439	18/11/2016	15:20:03	LSE	170
1,439	18/11/2016	15:20:03	LSE	199
1,440	18/11/2016	15:23:29	LSE	556
1,440	18/11/2016	15:23:29	LSE	600
1,440	18/11/2016	15:23:29	LSE	500
1,440	18/11/2016	15:23:29	LSE	199
1,440	18/11/2016	15:23:34	LSE	426
1,440	18/11/2016	15:23:34	LSE	600
1,440	18/11/2016	15:23:34	LSE	100
1,441	18/11/2016	15:24:25	LSE	219
1,441	18/11/2016	15:25:56	LSE	193
1,441	18/11/2016	15:25:56	LSE	188
1,441	18/11/2016	15:27:35	LSE	160
1,441	18/11/2016	15:27:49	LSE	152
1,440	18/11/2016	15:28:23	LSE	228
1,441	18/11/2016	15:29:24	LSE	292
1,441	18/11/2016	15:29:26	LSE	155
1,440	18/11/2016	15:29:55	LSE	219
1,440	18/11/2016	15:29:55	LSE	500
1,440	18/11/2016	15:29:55	LSE	199
1,440	18/11/2016	15:29:55	LSE	600
1,440	18/11/2016	15:29:55	LSE	470
1,440	18/11/2016	15:29:55	LSE	377
1,440	18/11/2016	15:29:55	LSE	200
1,440	18/11/2016	15:30:20	LSE	7
1,440	18/11/2016	15:30:21	LSE	267
1,441	18/11/2016	15:33:27	LSE	129
1,441	18/11/2016	15:33:27	LSE	323
1,441	18/11/2016	15:33:27	LSE	500
1,441	18/11/2016	15:33:27	LSE	600
1,441	18/11/2016	15:33:27	LSE	1,112
1,441	18/11/2016	15:33:27	LSE	143
1,441	18/11/2016	15:33:27	LSE	500
1,440	18/11/2016	15:36:12	LSE	1,098
1,439	18/11/2016	15:37:00	LSE	10
1,439	18/11/2016	15:37:14	LSE	496
1,439	18/11/2016	15:38:25	LSE	500
1,439	18/11/2016	15:38:25	LSE	163
1,439	18/11/2016	15:40:00	LSE	244
1,439	18/11/2016	15:40:08	LSE	170
1,439	18/11/2016	15:40:08	LSE	30
1,439	18/11/2016	15:40:08	LSE	180
1,439	18/11/2016	15:40:08	LSE	83
1,438	18/11/2016	15:43:25	LSE	420
1,438	18/11/2016	15:43:25	LSE	2,371
1,437	18/11/2016	15:45:19	LSE	786
1,437	18/11/2016	15:49:11	LSE	7
1,437	18/11/2016	15:50:01	LSE	439
1,440	18/11/2016	15:52:45	LSE	8
1,440	18/11/2016	15:52:45	LSE	199
1,440	18/11/2016	15:52:45	LSE	1,678
1,440	18/11/2016	15:52:45	LSE	500
1,440	18/11/2016	15:52:45	LSE	427
1,440	18/11/2016	15:52:45	LSE	427
1,440	18/11/2016	15:52:45	LSE	565
1,440	18/11/2016	15:52:45	LSE	524
1,440	18/11/2016	15:52:45	LSE	1,818
1,440	18/11/2016	15:52:45	LSE	40
1,442	18/11/2016	15:54:43	LSE	372
1,442	18/11/2016	15:54:43	LSE	1,112
1,442	18/11/2016	15:55:12	LSE	500
1,442	18/11/2016	15:55:28	LSE	37
1,443	18/11/2016	15:55:59	LSE	396
1,442	18/11/2016	15:56:31	LSE	462
1,442	18/11/2016	15:56:31	LSE	1,000
1,442	18/11/2016	15:57:36	LSE	452
1,442	18/11/2016	15:57:37	LSE	100
1,442	18/11/2016	15:57:38	LSE	30
1,442	18/11/2016	15:58:18	LSE	500
1,442	18/11/2016	15:58:18	LSE	474
1,442	18/11/2016	15:58:25	LSE	600
1,442	18/11/2016	15:58:25	LSE	600
1,442	18/11/2016	15:58:25	LSE	244
1,442	18/11/2016	16:01:04	LSE	500
1,444	18/11/2016	16:02:19	LSE	550
1,444	18/11/2016	16:02:20	LSE	500
1,444	18/11/2016	16:02:22	LSE	193
1,444	18/11/2016	16:02:22	LSE	500
1,444	18/11/2016	16:02:22	LSE	600
1,444	18/11/2016	16:02:22	LSE	100
1,444	18/11/2016	16:02:25	LSE	364
1,444	18/11/2016	16:02:25	LSE	600
1,444	18/11/2016	16:02:25	LSE	199
1,444	18/11/2016	16:02:25	LSE	500
1,444	18/11/2016	16:02:29	LSE	300
1,444	18/11/2016	16:02:30	LSE	1,629
1,444	18/11/2016	16:02:30	LSE	300
1,444	18/11/2016	16:03:17	LSE	446
1,444	18/11/2016	16:03:17	LSE	600
1,444	18/11/2016	16:03:17	LSE	600
1,444	18/11/2016	16:03:17	LSE	1,780
1,444	18/11/2016	16:03:17	LSE	500
1,444	18/11/2016	16:03:17	LSE	200
1,444	18/11/2016	16:03:17	LSE	50
1,444	18/11/2016	16:03:18	LSE	333
1,444	18/11/2016	16:05:48	LSE	550
1,444	18/11/2016	16:05:48	LSE	199
1,444	18/11/2016	16:05:48	LSE	600
1,444	18/11/2016	16:05:49	LSE	472
1,444	18/11/2016	16:05:49	LSE	199
1,445	18/11/2016	16:07:00	LSE	251
1,445	18/11/2016	16:07:00	LSE	557
1,445	18/11/2016	16:07:00	LSE	427
1,445	18/11/2016	16:07:00	LSE	173
1,445	18/11/2016	16:07:00	LSE	85
1,445	18/11/2016	16:07:00	LSE	500
1,445	18/11/2016	16:07:15	LSE	272
1,445	18/11/2016	16:07:15	LSE	195
1,444	18/11/2016	16:09:07	LSE	528
1,444	18/11/2016	16:09:07	LSE	670
1,444	18/11/2016	16:09:07	LSE	500
1,444	18/11/2016	16:09:07	LSE	9
1,444	18/11/2016	16:09:07	LSE	500
1,444	18/11/2016	16:09:07	LSE	686
1,444	18/11/2016	16:09:07	LSE	385
1,444	18/11/2016	16:11:53	LSE	313
1,444	18/11/2016	16:12:15	LSE	160
1,444	18/11/2016	16:12:16	LSE	160
1,444	18/11/2016	16:13:12	LSE	74
1,445	18/11/2016	16:13:29	LSE	427
1,445	18/11/2016	16:13:29	LSE	105
1,445	18/11/2016	16:13:29	LSE	17
1,445	18/11/2016	16:13:29	LSE	259
1,444	18/11/2016	16:14:57	LSE	311
1,444	18/11/2016	16:14:57	LSE	110
1,444	18/11/2016	16:14:57	LSE	711
1,444	18/11/2016	16:14:57	LSE	796
1,445	18/11/2016	16:18:58	LSE	39
1,446	18/11/2016	16:20:00	LSE	600
1,446	18/11/2016	16:20:00	LSE	600
1,446	18/11/2016	16:20:00	LSE	600
1,446	18/11/2016	16:20:00	LSE	199
1,446	18/11/2016	16:20:00	LSE	500
1,446	18/11/2016	16:20:03	LSE	458
1,446	18/11/2016	16:20:08	LSE	513
1,446	18/11/2016	16:20:44	LSE	146
1,446	18/11/2016	16:20:58	LSE	285
1,446	18/11/2016	16:21:23	LSE	100
1,446	18/11/2016	16:21:23	LSE	939
1,445	18/11/2016	16:22:00	LSE	473
1,445	18/11/2016	16:22:00	LSE	512
1,445	18/11/2016	16:22:00	LSE	100
1,445	18/11/2016	16:22:00	LSE	500
1,445	18/11/2016	16:22:00	LSE	300
1,445	18/11/2016	16:22:02	LSE	541
1,445	18/11/2016	16:22:04	LSE	500
1,445	18/11/2016	16:24:15	LSE	402
1,445	18/11/2016	16:24:15	LSE	600
1,445	18/11/2016	16:24:15	LSE	600
1,445	18/11/2016	16:24:15	LSE	482
1,445	18/11/2016	16:25:44	LSE	151
1,445	18/11/2016	16:25:44	LSE	100
1,445	18/11/2016	16:25:44	LSE	42
1,444	18/11/2016	16:26:16	LSE	600
1,444	18/11/2016	16:26:16	LSE	712
1,444	18/11/2016	16:26:16	LSE	156
1,445	18/11/2016	16:28:30	LSE	472
1,442	18/11/2016	16:35:23	LSE	6,241
1,442	18/11/2016	16:35:23	LSE	8,219
1,442	18/11/2016	16:35:23	LSE	772
1,442	18/11/2016	16:35:23	LSE	188
1,442	18/11/2016	16:35:23	LSE	9,454
1,442	18/11/2016	16:35:23	LSE	4
1,442	18/11/2016	16:35:23	LSE	18,205
1,442	18/11/2016	16:35:23	LSE	1,668

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

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

 

END

 

 

POSAKFDQOBDDDDD