Transaction in Own Shares

RNS Number : 2433W

SSE PLC

13 November 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 10 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 300,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.

Average Price Per Share	1,361.33 pence
Lowest Price Per Share	1,355.00 pence
Highest Price Per Share	1,365.00 pence

These share purchases form part of the Company's existing Share Re-purchase 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
1,358	10/11/2017	13:52:33	485	LSE
1,358	10/11/2017	13:52:33	853	LSE
1,358	10/11/2017	13:52:35	500	LSE
1,359	10/11/2017	13:52:54	564	LSE
1,358	10/11/2017	13:52:55	187	LSE
1,358	10/11/2017	13:57:10	456	LSE
1,360	10/11/2017	13:57:29	500	LSE
1,360	10/11/2017	13:57:33	500	LSE
1,360	10/11/2017	13:57:33	192	LSE
1,361	10/11/2017	13:58:18	364	LSE
1,361	10/11/2017	13:58:18	51	LSE
1,361	10/11/2017	13:58:21	500	LSE
1,361	10/11/2017	13:58:21	500	LSE
1,361	10/11/2017	13:58:21	498	LSE
1,361	10/11/2017	13:58:21	66	LSE
1,361	10/11/2017	13:58:21	42	LSE
1,361	10/11/2017	13:58:21	112	LSE
1,361	10/11/2017	13:58:21	40	LSE
1,361	10/11/2017	13:58:21	550	LSE
1,361	10/11/2017	13:58:21	31	LSE
1,361	10/11/2017	13:58:21	135	LSE
1,361	10/11/2017	13:58:21	83	LSE
1,361	10/11/2017	13:58:21	2	LSE
1,361	10/11/2017	13:58:21	500	LSE
1,361	10/11/2017	13:58:21	47	LSE
1,361	10/11/2017	13:58:21	23	LSE
1,361	10/11/2017	13:58:21	86	LSE
1,361	10/11/2017	13:58:21	24	LSE
1,361	10/11/2017	13:58:21	23	LSE
1,361	10/11/2017	13:58:21	39	LSE
1,361	10/11/2017	13:58:21	500	LSE
1,361	10/11/2017	13:58:21	98	LSE
1,361	10/11/2017	13:58:21	35	LSE
1,361	10/11/2017	13:58:21	55	LSE
1,361	10/11/2017	13:58:21	47	LSE
1,361	10/11/2017	13:58:22	500	LSE
1,361	10/11/2017	13:58:22	500	LSE
1,361	10/11/2017	13:58:22	17	LSE
1,361	10/11/2017	13:58:22	35	LSE
1,361	10/11/2017	13:58:43	404	LSE
1,361	10/11/2017	13:59:01	322	LSE
1,361	10/11/2017	13:59:08	500	LSE
1,361	10/11/2017	13:59:08	500	LSE
1,361	10/11/2017	13:59:08	481	LSE
1,360	10/11/2017	14:01:58	400	LSE
1,362	10/11/2017	14:03:29	500	LSE
1,362	10/11/2017	14:03:30	185	LSE
1,362	10/11/2017	14:03:30	315	LSE
1,362	10/11/2017	14:04:37	427	LSE
1,363	10/11/2017	14:04:37	255	LSE
1,363	10/11/2017	14:04:37	164	LSE
1,363	10/11/2017	14:04:37	202	LSE
1,363	10/11/2017	14:04:37	205	LSE
1,363	10/11/2017	14:04:37	880	LSE
1,363	10/11/2017	14:04:37	1,623	LSE
1,363	10/11/2017	14:04:37	482	LSE
1,363	10/11/2017	14:04:37	9	LSE
1,363	10/11/2017	14:04:37	500	LSE
1,363	10/11/2017	14:04:38	500	LSE
1,363	10/11/2017	14:04:38	100	LSE
1,363	10/11/2017	14:04:38	500	LSE
1,363	10/11/2017	14:04:44	500	LSE
1,363	10/11/2017	14:04:44	500	LSE
1,363	10/11/2017	14:04:44	69	LSE
1,363	10/11/2017	14:04:44	500	LSE
1,363	10/11/2017	14:04:55	269	LSE
1,363	10/11/2017	14:04:55	211	LSE
1,363	10/11/2017	14:04:55	17	LSE
1,364	10/11/2017	14:05:39	500	LSE
1,364	10/11/2017	14:05:39	500	LSE
1,364	10/11/2017	14:05:39	500	LSE
1,364	10/11/2017	14:05:39	621	LSE
1,364	10/11/2017	14:05:39	226	LSE
1,364	10/11/2017	14:05:39	253	LSE
1,364	10/11/2017	14:05:39	58	LSE
1,364	10/11/2017	14:06:50	203	LSE
1,364	10/11/2017	14:06:50	221	LSE
1,363	10/11/2017	14:07:33	442	LSE
1,363	10/11/2017	14:07:33	1,355	LSE
1,363	10/11/2017	14:07:33	343	LSE
1,363	10/11/2017	14:07:33	730	LSE
1,363	10/11/2017	14:07:33	158	LSE
1,363	10/11/2017	14:07:33	602	LSE
1,363	10/11/2017	14:07:33	500	LSE
1,363	10/11/2017	14:07:33	290	LSE
1,363	10/11/2017	14:07:33	589	LSE
1,363	10/11/2017	14:07:33	180	LSE
1,363	10/11/2017	14:07:33	235	LSE
1,363	10/11/2017	14:07:33	265	LSE
1,363	10/11/2017	14:07:33	278	LSE
1,364	10/11/2017	14:07:45	504	LSE
1,364	10/11/2017	14:07:45	500	LSE
1,364	10/11/2017	14:07:45	500	LSE
1,364	10/11/2017	14:07:45	208	LSE
1,364	10/11/2017	14:07:45	298	LSE
1,364	10/11/2017	14:07:45	500	LSE
1,364	10/11/2017	14:07:45	419	LSE
1,363	10/11/2017	14:07:48	500	LSE
1,363	10/11/2017	14:08:23	266	LSE
1,363	10/11/2017	14:08:23	103	LSE
1,363	10/11/2017	14:08:23	91	LSE
1,363	10/11/2017	14:08:41	500	LSE
1,363	10/11/2017	14:08:41	224	LSE
1,363	10/11/2017	14:08:41	211	LSE
1,363	10/11/2017	14:08:41	13	LSE
1,363	10/11/2017	14:13:40	204	LSE
1,362	10/11/2017	14:15:04	458	LSE
1,364	10/11/2017	14:15:23	240	LSE
1,364	10/11/2017	14:15:23	500	LSE
1,364	10/11/2017	14:15:23	460	LSE
1,364	10/11/2017	14:15:23	486	LSE
1,364	10/11/2017	14:15:23	500	LSE
1,364	10/11/2017	14:15:23	648	LSE
1,364	10/11/2017	14:15:24	361	LSE
1,364	10/11/2017	14:15:24	395	LSE
1,364	10/11/2017	14:15:24	109	LSE
1,364	10/11/2017	14:15:24	228	LSE
1,363	10/11/2017	14:15:27	500	LSE
1,363	10/11/2017	14:15:39	630	LSE
1,363	10/11/2017	14:15:39	1,145	LSE
1,362	10/11/2017	14:15:39	449	LSE
1,363	10/11/2017	14:15:39	500	LSE
1,363	10/11/2017	14:15:39	162	LSE
1,363	10/11/2017	14:15:39	215	LSE
1,363	10/11/2017	14:15:39	289	LSE
1,363	10/11/2017	14:15:39	350	LSE
1,362	10/11/2017	14:15:39	500	LSE
1,363	10/11/2017	14:15:40	500	LSE
1,363	10/11/2017	14:15:47	500	LSE
1,363	10/11/2017	14:15:47	500	LSE
1,363	10/11/2017	14:16:12	500	LSE
1,363	10/11/2017	14:16:12	245	LSE
1,363	10/11/2017	14:16:13	487	LSE
1,363	10/11/2017	14:16:31	426	LSE
1,363	10/11/2017	14:16:31	248	LSE
1,363	10/11/2017	14:17:39	407	LSE
1,363	10/11/2017	14:17:39	210	LSE
1,363	10/11/2017	14:17:47	500	LSE
1,363	10/11/2017	14:18:20	450	LSE
1,363	10/11/2017	14:18:48	476	LSE
1,363	10/11/2017	14:19:29	208	LSE
1,363	10/11/2017	14:19:29	270	LSE
1,363	10/11/2017	14:19:29	233	LSE
1,363	10/11/2017	14:20:51	23	LSE
1,363	10/11/2017	14:20:51	466	LSE
1,363	10/11/2017	14:20:51	179	LSE
1,363	10/11/2017	14:20:52	180	LSE
1,364	10/11/2017	14:21:35	303	LSE
1,364	10/11/2017	14:21:35	340	LSE
1,364	10/11/2017	14:21:35	236	LSE
1,364	10/11/2017	14:21:35	295	LSE
1,364	10/11/2017	14:21:35	140	LSE
1,364	10/11/2017	14:21:36	523	LSE
1,364	10/11/2017	14:21:36	500	LSE
1,364	10/11/2017	14:21:36	532	LSE
1,364	10/11/2017	14:21:36	500	LSE
1,364	10/11/2017	14:21:36	426	LSE
1,364	10/11/2017	14:21:36	431	LSE
1,364	10/11/2017	14:21:36	59	LSE
1,364	10/11/2017	14:21:36	188	LSE
1,364	10/11/2017	14:21:36	312	LSE
1,364	10/11/2017	14:21:36	65	LSE
1,363	10/11/2017	14:22:10	512	LSE
1,363	10/11/2017	14:23:30	490	LSE
1,363	10/11/2017	14:23:30	13	LSE
1,363	10/11/2017	14:23:30	500	LSE
1,363	10/11/2017	14:23:30	500	LSE
1,363	10/11/2017	14:23:30	167	LSE
1,363	10/11/2017	14:23:30	84	LSE
1,363	10/11/2017	14:23:30	221	LSE
1,363	10/11/2017	14:23:30	236	LSE
1,363	10/11/2017	14:23:30	255	LSE
1,363	10/11/2017	14:28:11	481	LSE
1,363	10/11/2017	14:28:11	38	LSE
1,363	10/11/2017	14:28:11	236	LSE
1,363	10/11/2017	14:28:11	236	LSE
1,363	10/11/2017	14:28:11	236	LSE
1,363	10/11/2017	14:28:11	51	LSE
1,363	10/11/2017	14:28:11	236	LSE
1,363	10/11/2017	14:28:11	314	LSE
1,363	10/11/2017	14:28:12	157	LSE
1,363	10/11/2017	14:28:12	224	LSE
1,363	10/11/2017	14:28:12	193	LSE
1,363	10/11/2017	14:28:12	806	LSE
1,363	10/11/2017	14:28:12	203	LSE
1,363	10/11/2017	14:28:12	500	LSE
1,363	10/11/2017	14:28:12	218	LSE
1,363	10/11/2017	14:28:14	177	LSE
1,363	10/11/2017	14:28:14	300	LSE
1,364	10/11/2017	14:28:28	500	LSE
1,364	10/11/2017	14:28:28	74	LSE
1,364	10/11/2017	14:28:28	251	LSE
1,364	10/11/2017	14:28:28	500	LSE
1,364	10/11/2017	14:28:28	500	LSE
1,364	10/11/2017	14:28:28	500	LSE
1,364	10/11/2017	14:28:28	288	LSE
1,364	10/11/2017	14:28:32	577	LSE
1,365	10/11/2017	14:28:32	1,105	LSE
1,365	10/11/2017	14:28:32	423	LSE
1,365	10/11/2017	14:28:32	358	LSE
1,365	10/11/2017	14:28:32	600	LSE
1,365	10/11/2017	14:28:32	647	LSE
1,365	10/11/2017	14:28:32	535	LSE
1,365	10/11/2017	14:28:32	500	LSE
1,365	10/11/2017	14:28:32	1,273	LSE
1,365	10/11/2017	14:28:32	1,744	LSE
1,363	10/11/2017	14:28:51	297	LSE
1,363	10/11/2017	14:28:51	236	LSE
1,363	10/11/2017	14:28:59	568	LSE
1,363	10/11/2017	14:29:01	489	LSE
1,363	10/11/2017	14:29:03	984	LSE
1,363	10/11/2017	14:29:03	485	LSE
1,363	10/11/2017	14:29:03	500	LSE
1,363	10/11/2017	14:29:28	236	LSE
1,363	10/11/2017	14:29:28	500	LSE
1,363	10/11/2017	14:29:50	523	LSE
1,363	10/11/2017	14:29:50	500	LSE
1,363	10/11/2017	14:29:59	157	LSE
1,363	10/11/2017	14:29:59	500	LSE
1,363	10/11/2017	14:30:00	199	LSE
1,363	10/11/2017	14:30:03	529	LSE
1,363	10/11/2017	14:30:12	931	LSE
1,363	10/11/2017	14:30:12	290	LSE
1,363	10/11/2017	14:30:28	220	LSE
1,363	10/11/2017	14:32:03	121	LSE
1,363	10/11/2017	14:32:03	500	LSE
1,363	10/11/2017	14:32:03	500	LSE
1,363	10/11/2017	14:32:09	100	LSE
1,363	10/11/2017	14:32:09	500	LSE
1,363	10/11/2017	14:32:09	500	LSE
1,363	10/11/2017	14:32:26	489	LSE
1,363	10/11/2017	14:32:27	154	LSE
1,363	10/11/2017	14:32:27	146	LSE
1,363	10/11/2017	14:32:27	236	LSE
1,363	10/11/2017	14:33:39	533	LSE
1,363	10/11/2017	14:33:39	500	LSE
1,363	10/11/2017	14:33:39	500	LSE
1,363	10/11/2017	14:33:39	500	LSE
1,363	10/11/2017	14:33:39	113	LSE
1,363	10/11/2017	14:33:39	123	LSE
1,363	10/11/2017	14:33:39	30	LSE
1,363	10/11/2017	14:33:39	302	LSE
1,362	10/11/2017	14:36:58	535	LSE
1,362	10/11/2017	14:36:58	844	LSE
1,362	10/11/2017	14:36:58	500	LSE
1,362	10/11/2017	14:36:58	482	LSE
1,362	10/11/2017	14:36:58	236	LSE
1,362	10/11/2017	14:36:58	500	LSE
1,362	10/11/2017	14:36:58	236	LSE
1,362	10/11/2017	14:36:58	236	LSE
1,362	10/11/2017	14:36:58	164	LSE
1,362	10/11/2017	14:36:58	629	LSE
1,362	10/11/2017	14:36:59	163	LSE
1,362	10/11/2017	14:36:59	500	LSE
1,362	10/11/2017	14:36:59	412	LSE
1,362	10/11/2017	14:36:59	57	LSE
1,362	10/11/2017	14:36:59	147	LSE
1,361	10/11/2017	14:37:23	58	LSE
1,361	10/11/2017	14:37:24	500	LSE
1,361	10/11/2017	14:37:24	500	LSE
1,361	10/11/2017	14:37:24	500	LSE
1,361	10/11/2017	14:37:24	226	LSE
1,361	10/11/2017	14:37:24	84	LSE
1,361	10/11/2017	14:37:35	133	LSE
1,361	10/11/2017	14:37:35	78	LSE
1,361	10/11/2017	14:37:35	422	LSE
1,361	10/11/2017	14:37:35	394	LSE
1,360	10/11/2017	14:38:42	455	LSE
1,360	10/11/2017	14:38:42	236	LSE
1,360	10/11/2017	14:38:42	295	LSE
1,360	10/11/2017	14:38:42	500	LSE
1,360	10/11/2017	14:38:42	500	LSE
1,360	10/11/2017	14:38:42	615	LSE
1,360	10/11/2017	14:38:42	500	LSE
1,360	10/11/2017	14:38:42	136	LSE
1,360	10/11/2017	14:38:43	100	LSE
1,360	10/11/2017	14:38:43	145	LSE
1,360	10/11/2017	14:38:46	282	LSE
1,359	10/11/2017	14:38:51	500	LSE
1,359	10/11/2017	14:38:51	500	LSE
1,359	10/11/2017	14:38:59	160	LSE
1,359	10/11/2017	14:38:59	750	LSE
1,359	10/11/2017	14:38:59	89	LSE
1,359	10/11/2017	14:39:06	621	LSE
1,359	10/11/2017	14:39:31	282	LSE
1,358	10/11/2017	14:40:10	448	LSE
1,358	10/11/2017	14:40:10	211	LSE
1,358	10/11/2017	14:40:10	500	LSE
1,358	10/11/2017	14:40:10	159	LSE
1,358	10/11/2017	14:40:10	344	LSE
1,358	10/11/2017	14:41:56	495	LSE
1,358	10/11/2017	14:41:56	236	LSE
1,358	10/11/2017	14:41:56	500	LSE
1,358	10/11/2017	14:41:56	250	LSE
1,358	10/11/2017	14:41:56	45	LSE
1,358	10/11/2017	14:41:56	500	LSE
1,358	10/11/2017	14:41:56	187	LSE
1,358	10/11/2017	14:41:56	174	LSE
1,358	10/11/2017	14:41:56	180	LSE
1,358	10/11/2017	14:41:56	150	LSE
1,358	10/11/2017	14:41:56	160	LSE
1,357	10/11/2017	14:43:08	500	LSE
1,357	10/11/2017	14:43:08	236	LSE
1,357	10/11/2017	14:43:08	500	LSE
1,357	10/11/2017	14:43:08	82	LSE
1,356	10/11/2017	14:43:38	382	LSE
1,356	10/11/2017	14:43:38	102	LSE
1,356	10/11/2017	14:43:38	351	LSE
1,356	10/11/2017	14:43:38	120	LSE
1,356	10/11/2017	14:43:38	380	LSE
1,356	10/11/2017	14:43:38	24	LSE
1,356	10/11/2017	14:43:38	269	LSE
1,356	10/11/2017	14:43:41	160	LSE
1,356	10/11/2017	14:43:41	500	LSE
1,356	10/11/2017	14:43:41	712	LSE
1,357	10/11/2017	14:43:47	137	LSE
1,357	10/11/2017	14:43:47	149	LSE
1,357	10/11/2017	14:43:48	332	LSE
1,356	10/11/2017	14:46:04	135	LSE
1,356	10/11/2017	14:46:04	94	LSE
1,356	10/11/2017	14:46:04	500	LSE
1,356	10/11/2017	14:46:04	500	LSE
1,356	10/11/2017	14:46:04	223	LSE
1,355	10/11/2017	14:47:02	852	LSE
1,355	10/11/2017	14:47:02	194	LSE
1,355	10/11/2017	14:47:02	46	LSE
1,355	10/11/2017	14:47:11	320	LSE
1,355	10/11/2017	14:47:11	180	LSE
1,355	10/11/2017	14:47:11	140	LSE
1,355	10/11/2017	14:47:11	500	LSE
1,355	10/11/2017	14:47:11	27	LSE
1,355	10/11/2017	14:48:33	448	LSE
1,355	10/11/2017	14:48:33	500	LSE
1,355	10/11/2017	14:48:33	337	LSE
1,356	10/11/2017	14:51:06	500	LSE
1,356	10/11/2017	14:51:06	829	LSE
1,356	10/11/2017	14:51:06	500	LSE
1,356	10/11/2017	14:51:06	1,152	LSE
1,356	10/11/2017	14:51:06	427	LSE
1,356	10/11/2017	14:51:06	412	LSE
1,356	10/11/2017	14:51:10	500	LSE
1,356	10/11/2017	14:52:01	229	LSE
1,356	10/11/2017	14:52:01	500	LSE
1,356	10/11/2017	14:52:01	215	LSE
1,357	10/11/2017	14:52:25	236	LSE
1,357	10/11/2017	14:52:28	500	LSE
1,357	10/11/2017	14:52:28	500	LSE
1,357	10/11/2017	14:52:30	500	LSE
1,357	10/11/2017	14:52:32	237	LSE
1,357	10/11/2017	14:52:33	100	LSE
1,357	10/11/2017	14:53:15	501	LSE
1,357	10/11/2017	14:53:15	500	LSE
1,357	10/11/2017	14:53:15	500	LSE
1,357	10/11/2017	14:53:15	291	LSE
1,356	10/11/2017	14:54:18	455	LSE
1,356	10/11/2017	14:54:18	500	LSE
1,356	10/11/2017	14:54:18	508	LSE
1,356	10/11/2017	14:54:24	220	LSE
1,356	10/11/2017	14:54:24	95	LSE
1,356	10/11/2017	14:54:27	1,238	LSE
1,356	10/11/2017	14:54:30	530	LSE
1,356	10/11/2017	14:54:30	500	LSE
1,356	10/11/2017	14:54:30	500	LSE
1,356	10/11/2017	14:54:30	278	LSE
1,356	10/11/2017	14:54:30	222	LSE
1,356	10/11/2017	14:54:56	415	LSE
1,356	10/11/2017	14:56:16	169	LSE
1,356	10/11/2017	14:56:16	229	LSE
1,356	10/11/2017	14:56:16	58	LSE
1,356	10/11/2017	14:56:16	178	LSE
1,356	10/11/2017	14:56:16	7	LSE
1,356	10/11/2017	15:02:39	462	LSE
1,356	10/11/2017	15:02:39	500	LSE
1,356	10/11/2017	15:02:39	500	LSE
1,356	10/11/2017	15:02:39	405	LSE
1,356	10/11/2017	15:02:39	158	LSE
1,357	10/11/2017	15:02:45	182	LSE
1,357	10/11/2017	15:02:45	263	LSE
1,357	10/11/2017	15:02:45	555	LSE
1,357	10/11/2017	15:02:45	606	LSE
1,357	10/11/2017	15:02:45	162	LSE
1,357	10/11/2017	15:02:45	412	LSE
1,356	10/11/2017	15:03:05	456	LSE
1,356	10/11/2017	15:03:05	500	LSE
1,356	10/11/2017	15:03:05	354	LSE
1,356	10/11/2017	15:03:05	500	LSE
1,356	10/11/2017	15:03:05	158	LSE
1,357	10/11/2017	15:05:10	92	LSE
1,357	10/11/2017	15:05:10	158	LSE
1,357	10/11/2017	15:05:10	176	LSE
1,357	10/11/2017	15:05:10	315	LSE
1,356	10/11/2017	15:05:27	456	LSE
1,356	10/11/2017	15:05:38	438	LSE
1,357	10/11/2017	15:08:04	175	LSE
1,357	10/11/2017	15:08:04	77	LSE
1,357	10/11/2017	15:08:04	423	LSE
1,357	10/11/2017	15:08:04	23	LSE
1,357	10/11/2017	15:09:51	500	LSE
1,357	10/11/2017	15:09:51	500	LSE
1,357	10/11/2017	15:09:51	271	LSE
1,357	10/11/2017	15:10:00	500	LSE
1,357	10/11/2017	15:10:00	500	LSE
1,357	10/11/2017	15:10:00	164	LSE
1,357	10/11/2017	15:10:00	500	LSE
1,357	10/11/2017	15:10:00	284	LSE
1,357	10/11/2017	15:10:16	59	LSE
1,357	10/11/2017	15:10:16	500	LSE
1,357	10/11/2017	15:10:16	69	LSE
1,357	10/11/2017	15:10:16	358	LSE
1,358	10/11/2017	15:11:11	1,063	LSE
1,358	10/11/2017	15:11:11	205	LSE
1,358	10/11/2017	15:11:11	146	LSE
1,358	10/11/2017	15:11:11	236	LSE
1,358	10/11/2017	15:11:11	500	LSE
1,358	10/11/2017	15:11:11	4	LSE
1,358	10/11/2017	15:11:11	612	LSE
1,358	10/11/2017	15:11:12	500	LSE
1,358	10/11/2017	15:11:12	222	LSE
1,359	10/11/2017	15:12:23	500	LSE
1,359	10/11/2017	15:12:23	500	LSE
1,359	10/11/2017	15:12:23	500	LSE
1,359	10/11/2017	15:12:23	200	LSE
1,359	10/11/2017	15:12:23	500	LSE
1,359	10/11/2017	15:12:23	194	LSE
1,359	10/11/2017	15:12:23	162	LSE
1,359	10/11/2017	15:12:23	500	LSE
1,359	10/11/2017	15:12:29	500	LSE
1,359	10/11/2017	15:12:29	500	LSE
1,359	10/11/2017	15:12:29	159	LSE
1,359	10/11/2017	15:12:46	208	LSE
1,359	10/11/2017	15:12:46	229	LSE
1,359	10/11/2017	15:12:58	200	LSE
1,359	10/11/2017	15:13:01	273	LSE
1,359	10/11/2017	15:15:24	428	LSE
1,359	10/11/2017	15:15:24	500	LSE
1,359	10/11/2017	15:15:24	500	LSE
1,359	10/11/2017	15:15:24	673	LSE
1,359	10/11/2017	15:15:24	156	LSE
1,359	10/11/2017	15:15:24	236	LSE
1,359	10/11/2017	15:17:12	491	LSE
1,359	10/11/2017	15:17:12	500	LSE
1,359	10/11/2017	15:17:12	500	LSE
1,359	10/11/2017	15:17:12	236	LSE
1,359	10/11/2017	15:17:12	282	LSE
1,359	10/11/2017	15:17:12	500	LSE
1,359	10/11/2017	15:17:12	796	LSE
1,358	10/11/2017	15:18:02	58	LSE
1,358	10/11/2017	15:18:02	466	LSE
1,358	10/11/2017	15:18:02	466	LSE
1,358	10/11/2017	15:18:02	413	LSE
1,358	10/11/2017	15:18:02	236	LSE
1,358	10/11/2017	15:18:02	100	LSE
1,358	10/11/2017	15:18:02	195	LSE
1,358	10/11/2017	15:18:02	234	LSE
1,358	10/11/2017	15:18:02	231	LSE
1,358	10/11/2017	15:18:02	241	LSE
1,358	10/11/2017	15:18:02	173	LSE
1,358	10/11/2017	15:18:02	235	LSE
1,358	10/11/2017	15:18:02	411	LSE
1,358	10/11/2017	15:18:03	66	LSE
1,358	10/11/2017	15:20:31	480	LSE
1,358	10/11/2017	15:20:31	500	LSE
1,358	10/11/2017	15:20:31	500	LSE
1,358	10/11/2017	15:20:31	500	LSE
1,358	10/11/2017	15:20:31	189	LSE
1,358	10/11/2017	15:20:31	500	LSE
1,358	10/11/2017	15:20:31	229	LSE
1,358	10/11/2017	15:20:31	282	LSE
1,358	10/11/2017	15:20:31	178	LSE
1,358	10/11/2017	15:20:31	269	LSE
1,358	10/11/2017	15:20:31	215	LSE
1,358	10/11/2017	15:20:31	162	LSE
1,358	10/11/2017	15:20:31	745	LSE
1,358	10/11/2017	15:20:32	38	LSE
1,359	10/11/2017	15:21:01	191	LSE
1,358	10/11/2017	15:21:09	47	LSE
1,358	10/11/2017	15:21:09	124	LSE
1,358	10/11/2017	15:21:09	330	LSE
1,358	10/11/2017	15:21:09	500	LSE
1,358	10/11/2017	15:21:09	236	LSE
1,358	10/11/2017	15:21:09	213	LSE
1,358	10/11/2017	15:21:09	202	LSE
1,358	10/11/2017	15:21:09	711	LSE
1,358	10/11/2017	15:21:23	500	LSE
1,358	10/11/2017	15:21:23	187	LSE
1,359	10/11/2017	15:21:30	222	LSE
1,359	10/11/2017	15:21:30	278	LSE
1,359	10/11/2017	15:21:30	600	LSE
1,359	10/11/2017	15:21:30	164	LSE
1,359	10/11/2017	15:21:30	200	LSE
1,358	10/11/2017	15:21:40	242	LSE
1,358	10/11/2017	15:26:05	453	LSE
1,360	10/11/2017	15:28:04	424	LSE
1,360	10/11/2017	15:28:04	500	LSE
1,360	10/11/2017	15:28:04	500	LSE
1,360	10/11/2017	15:28:04	257	LSE
1,360	10/11/2017	15:28:04	243	LSE
1,360	10/11/2017	15:28:04	500	LSE
1,360	10/11/2017	15:28:04	127	LSE
1,360	10/11/2017	15:28:04	500	LSE
1,361	10/11/2017	15:28:45	1,563	LSE
1,361	10/11/2017	15:28:45	125	LSE
1,361	10/11/2017	15:28:45	373	LSE
1,361	10/11/2017	15:28:45	200	LSE
1,361	10/11/2017	15:28:45	615	LSE
1,361	10/11/2017	15:28:45	216	LSE
1,361	10/11/2017	15:28:45	203	LSE
1,361	10/11/2017	15:28:45	205	LSE
1,361	10/11/2017	15:28:45	560	LSE
1,361	10/11/2017	15:28:45	500	LSE
1,361	10/11/2017	15:28:45	500	LSE
1,361	10/11/2017	15:28:45	527	LSE
1,361	10/11/2017	15:28:45	500	LSE
1,361	10/11/2017	15:28:45	500	LSE
1,361	10/11/2017	15:28:45	500	LSE
1,360	10/11/2017	15:28:52	1,067	LSE
1,360	10/11/2017	15:28:53	183	LSE
1,360	10/11/2017	15:28:53	48	LSE
1,360	10/11/2017	15:29:31	295	LSE
1,360	10/11/2017	15:29:31	470	LSE
1,361	10/11/2017	15:37:53	2,834	LSE
1,361	10/11/2017	15:37:53	500	LSE
1,361	10/11/2017	15:37:53	500	LSE
1,361	10/11/2017	15:37:53	413	LSE
1,361	10/11/2017	15:37:57	500	LSE
1,361	10/11/2017	15:37:57	500	LSE
1,361	10/11/2017	15:38:00	2,458	LSE
1,361	10/11/2017	15:38:14	426	LSE
1,361	10/11/2017	15:38:14	500	LSE
1,361	10/11/2017	15:38:17	390	LSE
1,361	10/11/2017	15:38:28	195	LSE
1,361	10/11/2017	15:38:28	16	LSE
1,361	10/11/2017	15:38:28	68	LSE
1,361	10/11/2017	15:38:39	253	LSE
1,361	10/11/2017	15:38:39	191	LSE
1,361	10/11/2017	15:39:06	252	LSE
1,361	10/11/2017	15:39:06	193	LSE
1,361	10/11/2017	15:39:06	350	LSE
1,361	10/11/2017	15:40:32	275	LSE
1,361	10/11/2017	15:40:32	46	LSE
1,360	10/11/2017	15:43:55	103	LSE
1,360	10/11/2017	15:43:55	350	LSE
1,360	10/11/2017	15:43:55	132	LSE
1,360	10/11/2017	15:43:55	336	LSE
1,360	10/11/2017	15:43:55	500	LSE
1,360	10/11/2017	15:43:55	923	LSE
1,360	10/11/2017	15:43:55	210	LSE
1,360	10/11/2017	15:43:56	364	LSE
1,360	10/11/2017	15:51:11	198	LSE
1,360	10/11/2017	15:51:11	41	LSE
1,360	10/11/2017	15:51:11	184	LSE
1,361	10/11/2017	15:52:38	500	LSE
1,361	10/11/2017	15:52:38	167	LSE
1,361	10/11/2017	15:52:38	500	LSE
1,361	10/11/2017	15:52:38	435	LSE
1,361	10/11/2017	15:52:38	435	LSE
1,361	10/11/2017	15:52:38	283	LSE
1,361	10/11/2017	15:52:38	15	LSE
1,361	10/11/2017	15:52:38	923	LSE
1,361	10/11/2017	15:55:45	5	LSE
1,361	10/11/2017	15:55:45	170	LSE
1,361	10/11/2017	15:55:45	10	LSE
1,361	10/11/2017	15:55:45	425	LSE
1,361	10/11/2017	15:55:45	152	LSE
1,360	10/11/2017	15:57:15	159	LSE
1,360	10/11/2017	15:58:10	296	LSE
1,360	10/11/2017	15:58:14	7	LSE
1,363	10/11/2017	16:00:00	1,252	LSE
1,363	10/11/2017	16:00:00	1,678	LSE
1,363	10/11/2017	16:00:00	883	LSE
1,363	10/11/2017	16:00:00	494	LSE
1,363	10/11/2017	16:00:00	435	LSE
1,363	10/11/2017	16:00:00	435	LSE
1,363	10/11/2017	16:00:00	873	LSE
1,363	10/11/2017	16:00:00	342	LSE
1,363	10/11/2017	16:00:00	15	LSE
1,363	10/11/2017	16:00:00	614	LSE
1,363	10/11/2017	16:00:00	600	LSE
1,363	10/11/2017	16:00:00	285	LSE
1,363	10/11/2017	16:00:00	512	LSE
1,363	10/11/2017	16:00:00	361	LSE
1,363	10/11/2017	16:04:09	168	LSE
1,363	10/11/2017	16:04:09	701	LSE
1,363	10/11/2017	16:04:09	494	LSE
1,363	10/11/2017	16:04:09	449	LSE
1,363	10/11/2017	16:04:09	466	LSE
1,363	10/11/2017	16:04:09	212	LSE
1,363	10/11/2017	16:04:09	189	LSE
1,363	10/11/2017	16:04:09	236	LSE
1,363	10/11/2017	16:04:09	44	LSE
1,363	10/11/2017	16:04:09	192	LSE
1,363	10/11/2017	16:04:09	32	LSE
1,363	10/11/2017	16:04:09	238	LSE
1,363	10/11/2017	16:04:15	40	LSE
1,363	10/11/2017	16:04:15	125	LSE
1,363	10/11/2017	16:04:15	40	LSE
1,363	10/11/2017	16:04:54	247	LSE
1,363	10/11/2017	16:04:54	297	LSE
1,363	10/11/2017	16:04:54	236	LSE
1,363	10/11/2017	16:04:54	600	LSE
1,363	10/11/2017	16:04:54	883	LSE
1,364	10/11/2017	16:05:49	11	LSE
1,364	10/11/2017	16:05:49	500	LSE
1,364	10/11/2017	16:05:49	622	LSE
1,364	10/11/2017	16:05:49	675	LSE
1,364	10/11/2017	16:05:49	450	LSE
1,364	10/11/2017	16:05:49	576	LSE
1,364	10/11/2017	16:05:49	349	LSE
1,364	10/11/2017	16:05:49	354	LSE
1,364	10/11/2017	16:05:49	56	LSE
1,364	10/11/2017	16:06:25	389	LSE
1,364	10/11/2017	16:06:25	822	LSE
1,364	10/11/2017	16:06:25	243	LSE
1,364	10/11/2017	16:06:25	3	LSE
1,364	10/11/2017	16:07:25	232	LSE
1,364	10/11/2017	16:07:25	132	LSE
1,364	10/11/2017	16:07:42	386	LSE
1,364	10/11/2017	16:08:57	357	LSE
1,364	10/11/2017	16:08:57	292	LSE
1,364	10/11/2017	16:08:57	263	LSE
1,364	10/11/2017	16:08:57	500	LSE
1,364	10/11/2017	16:08:57	500	LSE
1,364	10/11/2017	16:08:57	4,203	LSE
1,364	10/11/2017	16:08:57	1,486	LSE
1,364	10/11/2017	16:08:57	56	LSE
1,364	10/11/2017	16:10:25	101	LSE
1,364	10/11/2017	16:10:25	87	LSE
1,364	10/11/2017	16:11:22	183	LSE
1,364	10/11/2017	16:11:22	236	LSE
1,364	10/11/2017	16:11:22	600	LSE
1,364	10/11/2017	16:11:22	24	LSE
1,364	10/11/2017	16:11:22	117	LSE
1,364	10/11/2017	16:11:22	119	LSE
1,364	10/11/2017	16:11:22	324	LSE
1,363	10/11/2017	16:12:10	8	LSE
1,364	10/11/2017	16:12:10	201	LSE
1,364	10/11/2017	16:12:10	535	LSE
1,364	10/11/2017	16:12:10	262	LSE
1,364	10/11/2017	16:12:10	173	LSE
1,364	10/11/2017	16:12:10	170	LSE
1,364	10/11/2017	16:12:10	435	LSE
1,364	10/11/2017	16:12:10	520	LSE
1,364	10/11/2017	16:12:10	1,119	LSE
1,364	10/11/2017	16:12:10	631	LSE
1,364	10/11/2017	16:12:10	500	LSE
1,364	10/11/2017	16:12:10	500	LSE
1,364	10/11/2017	16:12:10	73	LSE
1,363	10/11/2017	16:13:17	534	LSE
1,363	10/11/2017	16:13:17	212	LSE
1,363	10/11/2017	16:13:17	1,876	LSE
1,363	10/11/2017	16:13:21	3,314	LSE
1,363	10/11/2017	16:15:23	1,623	LSE
1,364	10/11/2017	16:16:42	430	LSE
1,364	10/11/2017	16:16:42	500	LSE
1,364	10/11/2017	16:16:42	500	LSE
1,364	10/11/2017	16:16:42	2,500	LSE
1,364	10/11/2017	16:16:42	435	LSE
1,364	10/11/2017	16:16:42	435	LSE
1,364	10/11/2017	16:16:42	816	LSE
1,364	10/11/2017	16:16:42	139	LSE
1,364	10/11/2017	16:16:42	392	LSE
1,364	10/11/2017	16:16:42	453	LSE
1,364	10/11/2017	16:16:42	479	LSE
1,364	10/11/2017	16:19:33	70	LSE
1,364	10/11/2017	16:19:33	152	LSE
1,364	10/11/2017	16:19:33	102	LSE
1,364	10/11/2017	16:22:01	220	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	236	LSE
1,364	10/11/2017	16:22:02	2,136	LSE
1,364	10/11/2017	16:22:02	200	LSE
1,364	10/11/2017	16:22:02	559	LSE
1,364	10/11/2017	16:22:02	521	LSE
1,364	10/11/2017	16:22:02	548	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	423	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	420	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	324	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	550	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	10	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	217	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	22	LSE
1,364	10/11/2017	16:22:02	154	LSE
1,364	10/11/2017	16:22:02	211	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	42	LSE
1,364	10/11/2017	16:22:02	43	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	500	LSE
1,364	10/11/2017	16:22:02	390	LSE
1,364	10/11/2017	16:22:02	455	LSE
1,364	10/11/2017	16:22:02	198	LSE
1,364	10/11/2017	16:22:02	181	LSE
1,364	10/11/2017	16:22:03	212	LSE
1,364	10/11/2017	16:22:19	216	LSE
1,364	10/11/2017	16:22:19	454	LSE
1,364	10/11/2017	16:22:19	200	LSE
1,364	10/11/2017	16:22:19	110	LSE
1,364	10/11/2017	16:22:19	73	LSE
1,364	10/11/2017	16:24:10	500	LSE
1,364	10/11/2017	16:24:10	500	LSE
1,364	10/11/2017	16:24:10	59	LSE
1,364	10/11/2017	16:24:10	381	LSE
1,364	10/11/2017	16:24:10	762	LSE
1,364	10/11/2017	16:24:10	460	LSE
1,364	10/11/2017	16:24:15	236	LSE
1,364	10/11/2017	16:24:15	500	LSE
1,364	10/11/2017	16:24:15	500	LSE
1,364	10/11/2017	16:24:15	321	LSE
1,364	10/11/2017	16:24:15	115	LSE
1,364	10/11/2017	16:24:20	191	LSE
1,364	10/11/2017	16:24:20	490	LSE
1,364	10/11/2017	16:24:20	500	LSE
1,364	10/11/2017	16:24:20	500	LSE
1,364	10/11/2017	16:24:48	67	LSE
1,364	10/11/2017	16:24:48	500	LSE
1,364	10/11/2017	16:24:48	235	LSE
1,364	10/11/2017	16:24:48	128	LSE
1,364	10/11/2017	16:24:48	117	LSE
1,364	10/11/2017	16:24:48	129	LSE
1,364	10/11/2017	16:24:48	550	LSE
1,363	10/11/2017	16:25:20	485	LSE
1,364	10/11/2017	16:27:03	265	LSE
1,363	10/11/2017	16:27:22	346	LSE
1,364	10/11/2017	16:27:49	338	LSE
1,364	10/11/2017	16:27:49	338	LSE
1,364	10/11/2017	16:27:49	122	LSE
1,364	10/11/2017	16:27:49	4	LSE
1,364	10/11/2017	16:27:49	35	LSE
1,363	10/11/2017	16:28:32	202	LSE
1,363	10/11/2017	16:28:59	2	LSE
1,363	10/11/2017	16:28:59	10	LSE
1,363	10/11/2017	16:28:59	6	LSE
1,363	10/11/2017	16:28:59	6	LSE
1,363	10/11/2017	16:28:59	6	LSE
1,363	10/11/2017	16:29:00	16	LSE
1,363	10/11/2017	16:29:00	13	LSE
1,363	10/11/2017	16:29:00	6	LSE
1,363	10/11/2017	16:29:00	13	LSE
1,363	10/11/2017	16:29:00	15	LSE
1,363	10/11/2017	16:29:00	21	LSE
1,363	10/11/2017	16:29:00	9	LSE
1,363	10/11/2017	16:29:00	9	LSE
1,363	10/11/2017	16:29:00	9	LSE
1,363	10/11/2017	16:29:00	19	LSE
1,363	10/11/2017	16:29:09	284	LSE
1,363	10/11/2017	16:29:09	6	LSE
1,363	10/11/2017	16:29:09	26	LSE
1,364	10/11/2017	16:29:10	24	LSE
1,364	10/11/2017	16:29:10	158	LSE
1,363	10/11/2017	16:29:14	489	LSE
1,363	10/11/2017	16:29:29	439	LSE
1,360	10/11/2017	16:35:06	1,476	LSE
1,360	10/11/2017	16:35:06	2,030	LSE
1,360	10/11/2017	16:35:06	2,030	LSE
1,360	10/11/2017	16:35:06	480	LSE
1,360	10/11/2017	16:35:06	7,787	LSE