Transaction in Own Shares

RNS Number : 4773F

SSE PLC

18 May 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 17 May 2017 it purchased for cancellation a total of 283,553 Ordinary Shares of nominal value £0.50 each in the capital of the Company.

Average Price Per Share	1,463.77 pence
Lowest Price Per Share	1,460.00 pence
Highest Price Per Share	1,465.00 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
1,462	17/05/2017	11:28:55	359	LSE
1,463	17/05/2017	11:29:03	46	LSE
1,463	17/05/2017	11:29:03	200	LSE
1,463	17/05/2017	11:29:03	206	LSE
1,463	17/05/2017	11:29:03	14	LSE
1,464	17/05/2017	11:29:50	500	LSE
1,465	17/05/2017	11:29:50	200	LSE
1,465	17/05/2017	11:29:50	160	LSE
1,465	17/05/2017	11:29:50	262	LSE
1,465	17/05/2017	11:30:04	500	LSE
1,465	17/05/2017	11:30:04	262	LSE
1,465	17/05/2017	11:30:04	500	LSE
1,465	17/05/2017	11:30:04	134	LSE
1,465	17/05/2017	11:30:06	439	LSE
1,465	17/05/2017	11:31:19	123	LSE
1,465	17/05/2017	11:31:19	530	LSE
1,465	17/05/2017	11:31:19	606	LSE
1,465	17/05/2017	11:31:29	362	LSE
1,465	17/05/2017	11:31:55	407	LSE
1,465	17/05/2017	11:32:02	66	LSE
1,465	17/05/2017	11:32:02	132	LSE
1,465	17/05/2017	11:32:02	76	LSE
1,465	17/05/2017	11:32:02	115	LSE
1,464	17/05/2017	11:34:11	113	LSE
1,464	17/05/2017	11:35:58	270	LSE
1,464	17/05/2017	11:36:00	371	LSE
1,463	17/05/2017	11:36:12	242	LSE
1,463	17/05/2017	11:36:12	504	LSE
1,463	17/05/2017	11:37:12	65	LSE
1,463	17/05/2017	11:37:12	77	LSE
1,463	17/05/2017	11:37:51	23	LSE
1,463	17/05/2017	11:38:07	37	LSE
1,463	17/05/2017	11:38:15	35	LSE
1,463	17/05/2017	11:39:17	44	LSE
1,463	17/05/2017	11:39:17	326	LSE
1,462	17/05/2017	11:41:47	420	LSE
1,462	17/05/2017	11:41:47	500	LSE
1,462	17/05/2017	11:41:47	262	LSE
1,462	17/05/2017	11:41:56	500	LSE
1,462	17/05/2017	11:42:50	156	LSE
1,462	17/05/2017	11:42:50	35	LSE
1,461	17/05/2017	11:43:11	13	LSE
1,461	17/05/2017	11:43:11	338	LSE
1,463	17/05/2017	11:44:49	697	LSE
1,463	17/05/2017	11:44:49	149	LSE
1,462	17/05/2017	11:48:16	72	LSE
1,462	17/05/2017	11:48:16	500	LSE
1,462	17/05/2017	11:48:17	262	LSE
1,462	17/05/2017	11:48:17	500	LSE
1,462	17/05/2017	11:48:17	276	LSE
1,462	17/05/2017	11:48:17	500	LSE
1,462	17/05/2017	11:48:17	500	LSE
1,462	17/05/2017	11:48:17	719	LSE
1,462	17/05/2017	11:48:17	192	LSE
1,462	17/05/2017	11:48:17	257	LSE
1,462	17/05/2017	11:48:17	412	LSE
1,463	17/05/2017	11:49:15	69	LSE
1,463	17/05/2017	11:49:15	168	LSE
1,462	17/05/2017	11:49:27	344	LSE
1,462	17/05/2017	11:49:27	500	LSE
1,462	17/05/2017	11:49:27	237	LSE
1,463	17/05/2017	11:49:29	496	LSE
1,462	17/05/2017	11:50:18	361	LSE
1,463	17/05/2017	11:51:03	320	LSE
1,463	17/05/2017	11:51:03	29	LSE
1,462	17/05/2017	11:51:14	311	LSE
1,461	17/05/2017	11:52:10	375	LSE
1,463	17/05/2017	11:52:10	500	LSE
1,463	17/05/2017	11:52:10	298	LSE
1,463	17/05/2017	11:52:10	500	LSE
1,463	17/05/2017	11:52:10	72	LSE
1,463	17/05/2017	11:52:10	112	LSE
1,464	17/05/2017	11:52:14	500	LSE
1,464	17/05/2017	11:52:14	262	LSE
1,464	17/05/2017	11:52:14	118	LSE
1,464	17/05/2017	11:52:14	325	LSE
1,463	17/05/2017	11:53:12	381	LSE
1,463	17/05/2017	11:53:12	325	LSE
1,462	17/05/2017	11:55:08	202	LSE
1,463	17/05/2017	11:55:16	106	LSE
1,463	17/05/2017	11:55:16	500	LSE
1,463	17/05/2017	11:55:16	262	LSE
1,463	17/05/2017	11:55:16	110	LSE
1,463	17/05/2017	11:55:17	510	LSE
1,463	17/05/2017	11:55:24	535	LSE
1,462	17/05/2017	11:55:36	357	LSE
1,463	17/05/2017	11:58:33	329	LSE
1,463	17/05/2017	11:58:53	186	LSE
1,463	17/05/2017	11:58:53	257	LSE
1,463	17/05/2017	11:58:53	144	LSE
1,463	17/05/2017	11:58:53	5	LSE
1,462	17/05/2017	11:59:09	335	LSE
1,465	17/05/2017	12:03:12	342	LSE
1,465	17/05/2017	12:03:12	170	LSE
1,464	17/05/2017	12:03:55	345	LSE
1,465	17/05/2017	12:04:02	349	LSE
1,465	17/05/2017	12:04:02	39	LSE
1,464	17/05/2017	12:05:27	345	LSE
1,463	17/05/2017	12:07:44	323	LSE
1,463	17/05/2017	12:07:44	348	LSE
1,463	17/05/2017	12:07:44	236	LSE
1,463	17/05/2017	12:08:11	124	LSE
1,462	17/05/2017	12:14:43	336	LSE
1,462	17/05/2017	12:15:17	375	LSE
1,462	17/05/2017	12:15:18	400	LSE
1,462	17/05/2017	12:15:18	660	LSE
1,462	17/05/2017	12:15:18	10	LSE
1,462	17/05/2017	12:15:18	165	LSE
1,462	17/05/2017	12:15:18	1,511	LSE
1,464	17/05/2017	12:17:06	300	LSE
1,464	17/05/2017	12:17:06	500	LSE
1,464	17/05/2017	12:17:10	350	LSE
1,464	17/05/2017	12:17:10	189	LSE
1,464	17/05/2017	12:17:17	275	LSE
1,464	17/05/2017	12:17:22	165	LSE
1,463	17/05/2017	12:18:33	337	LSE
1,462	17/05/2017	12:19:51	261	LSE
1,461	17/05/2017	12:21:18	246	LSE
1,461	17/05/2017	12:21:18	55	LSE
1,461	17/05/2017	12:21:18	140	LSE
1,462	17/05/2017	12:21:21	346	LSE
1,462	17/05/2017	12:21:25	272	LSE
1,462	17/05/2017	12:23:18	1	LSE
1,462	17/05/2017	12:23:18	231	LSE
1,461	17/05/2017	12:25:16	310	LSE
1,461	17/05/2017	12:25:16	1	LSE
1,461	17/05/2017	12:25:58	221	LSE
1,461	17/05/2017	12:26:09	342	LSE
1,461	17/05/2017	12:30:29	489	LSE
1,461	17/05/2017	12:30:30	19	LSE
1,461	17/05/2017	12:30:30	223	LSE
1,461	17/05/2017	12:30:30	5	LSE
1,461	17/05/2017	12:31:04	377	LSE
1,461	17/05/2017	12:31:05	612	LSE
1,461	17/05/2017	12:32:07	1	LSE
1,461	17/05/2017	12:32:07	324	LSE
1,461	17/05/2017	12:32:10	379	LSE
1,461	17/05/2017	12:33:19	188	LSE
1,461	17/05/2017	12:35:23	386	LSE
1,461	17/05/2017	12:35:23	104	LSE
1,461	17/05/2017	12:35:23	500	LSE
1,461	17/05/2017	12:35:23	90	LSE
1,461	17/05/2017	12:37:24	140	LSE
1,461	17/05/2017	12:37:33	177	LSE
1,461	17/05/2017	12:37:34	672	LSE
1,462	17/05/2017	12:37:51	350	LSE
1,462	17/05/2017	12:37:51	433	LSE
1,462	17/05/2017	12:37:51	197	LSE
1,461	17/05/2017	12:38:15	408	LSE
1,461	17/05/2017	12:38:22	525	LSE
1,461	17/05/2017	12:38:22	402	LSE
1,461	17/05/2017	12:38:37	287	LSE
1,461	17/05/2017	12:40:40	445	LSE
1,461	17/05/2017	12:40:56	403	LSE
1,461	17/05/2017	12:42:34	338	LSE
1,461	17/05/2017	12:44:05	77	LSE
1,461	17/05/2017	12:44:05	331	LSE
1,461	17/05/2017	12:44:05	484	LSE
1,461	17/05/2017	12:44:08	76	LSE
1,461	17/05/2017	12:44:08	168	LSE
1,461	17/05/2017	12:44:08	41	LSE
1,461	17/05/2017	12:44:08	182	LSE
1,460	17/05/2017	12:45:08	79	LSE
1,460	17/05/2017	12:45:08	607	LSE
1,460	17/05/2017	12:47:42	356	LSE
1,460	17/05/2017	12:50:04	15	LSE
1,460	17/05/2017	12:50:04	184	LSE
1,460	17/05/2017	12:50:04	191	LSE
1,461	17/05/2017	12:50:57	164	LSE
1,461	17/05/2017	12:50:58	235	LSE
1,462	17/05/2017	12:51:05	392	LSE
1,462	17/05/2017	12:51:05	90	LSE
1,462	17/05/2017	12:51:05	500	LSE
1,462	17/05/2017	12:51:05	500	LSE
1,462	17/05/2017	12:51:05	500	LSE
1,463	17/05/2017	12:51:10	840	LSE
1,463	17/05/2017	12:51:10	351	LSE
1,463	17/05/2017	12:51:10	632	LSE
1,463	17/05/2017	12:51:10	500	LSE
1,463	17/05/2017	12:51:10	204	LSE
1,463	17/05/2017	12:51:10	500	LSE
1,463	17/05/2017	12:51:11	500	LSE
1,463	17/05/2017	12:51:11	540	LSE
1,464	17/05/2017	12:51:13	218	LSE
1,464	17/05/2017	12:51:13	540	LSE
1,464	17/05/2017	12:51:13	221	LSE
1,464	17/05/2017	12:51:14	279	LSE
1,464	17/05/2017	12:51:14	450	LSE
1,464	17/05/2017	12:51:17	630	LSE
1,464	17/05/2017	12:51:17	29	LSE
1,463	17/05/2017	12:51:20	375	LSE
1,463	17/05/2017	12:51:21	261	LSE
1,463	17/05/2017	12:52:17	297	LSE
1,463	17/05/2017	12:52:17	600	LSE
1,463	17/05/2017	12:52:18	100	LSE
1,463	17/05/2017	12:52:24	242	LSE
1,463	17/05/2017	12:52:24	500	LSE
1,463	17/05/2017	12:52:29	495	LSE
1,462	17/05/2017	12:52:32	220	LSE
1,463	17/05/2017	12:52:55	219	LSE
1,463	17/05/2017	12:52:55	395	LSE
1,462	17/05/2017	12:53:30	400	LSE
1,462	17/05/2017	12:53:30	352	LSE
1,463	17/05/2017	12:53:36	140	LSE
1,462	17/05/2017	12:54:19	358	LSE
1,462	17/05/2017	12:54:19	465	LSE
1,462	17/05/2017	13:00:59	500	LSE
1,462	17/05/2017	13:00:59	310	LSE
1,463	17/05/2017	13:00:59	179	LSE
1,463	17/05/2017	13:01:04	12	LSE
1,462	17/05/2017	13:01:04	406	LSE
1,463	17/05/2017	13:01:04	600	LSE
1,462	17/05/2017	13:01:11	436	LSE
1,462	17/05/2017	13:01:11	88	LSE
1,462	17/05/2017	13:04:10	1,650	LSE
1,461	17/05/2017	13:08:06	364	LSE
1,461	17/05/2017	13:08:06	500	LSE
1,461	17/05/2017	13:08:06	98	LSE
1,461	17/05/2017	13:08:06	122	LSE
1,461	17/05/2017	13:08:06	66	LSE
1,462	17/05/2017	13:10:15	195	LSE
1,462	17/05/2017	13:10:15	500	LSE
1,462	17/05/2017	13:10:15	310	LSE
1,462	17/05/2017	13:10:15	215	LSE
1,462	17/05/2017	13:12:25	33	LSE
1,462	17/05/2017	13:12:39	358	LSE
1,463	17/05/2017	13:14:15	359	LSE
1,465	17/05/2017	13:14:52	270	LSE
1,465	17/05/2017	13:14:52	343	LSE
1,464	17/05/2017	13:15:18	300	LSE
1,464	17/05/2017	13:15:18	250	LSE
1,463	17/05/2017	13:18:48	273	LSE
1,465	17/05/2017	13:19:29	136	LSE
1,465	17/05/2017	13:19:29	14	LSE
1,465	17/05/2017	13:19:29	165	LSE
1,465	17/05/2017	13:19:29	15	LSE
1,464	17/05/2017	13:19:48	82	LSE
1,464	17/05/2017	13:19:48	145	LSE
1,464	17/05/2017	13:20:32	500	LSE
1,464	17/05/2017	13:20:33	500	LSE
1,464	17/05/2017	13:20:33	39	LSE
1,465	17/05/2017	13:43:35	310	LSE
1,465	17/05/2017	13:43:35	110	LSE
1,465	17/05/2017	13:43:40	982	LSE
1,465	17/05/2017	13:43:40	179	LSE
1,464	17/05/2017	13:45:15	192	LSE
1,464	17/05/2017	13:45:15	220	LSE
1,464	17/05/2017	13:45:15	342	LSE
1,464	17/05/2017	13:46:24	325	LSE
1,464	17/05/2017	13:46:24	462	LSE
1,464	17/05/2017	13:46:24	235	LSE
1,463	17/05/2017	13:48:54	341	LSE
1,463	17/05/2017	13:48:54	11	LSE
1,463	17/05/2017	13:48:54	500	LSE
1,463	17/05/2017	13:48:54	153	LSE
1,463	17/05/2017	13:48:54	231	LSE
1,463	17/05/2017	13:50:07	296	LSE
1,463	17/05/2017	13:51:32	119	LSE
1,463	17/05/2017	13:52:16	36	LSE
1,463	17/05/2017	13:52:24	36	LSE
1,463	17/05/2017	13:52:34	150	LSE
1,463	17/05/2017	13:52:34	391	LSE
1,463	17/05/2017	13:52:34	242	LSE
1,463	17/05/2017	13:52:34	45	LSE
1,464	17/05/2017	13:54:25	461	LSE
1,464	17/05/2017	13:54:25	305	LSE
1,464	17/05/2017	13:54:25	292	LSE
1,464	17/05/2017	13:54:25	462	LSE
1,464	17/05/2017	13:54:25	357	LSE
1,464	17/05/2017	13:54:25	41	LSE
1,464	17/05/2017	13:54:25	240	LSE
1,465	17/05/2017	13:54:46	346	LSE
1,465	17/05/2017	13:54:46	134	LSE
1,465	17/05/2017	13:56:38	277	LSE
1,465	17/05/2017	13:56:38	14	LSE
1,464	17/05/2017	13:56:38	7	LSE
1,464	17/05/2017	13:57:28	221	LSE
1,464	17/05/2017	13:58:00	220	LSE
1,464	17/05/2017	13:58:00	41	LSE
1,463	17/05/2017	13:58:24	323	LSE
1,463	17/05/2017	13:58:29	182	LSE
1,463	17/05/2017	13:58:29	500	LSE
1,463	17/05/2017	13:58:29	232	LSE
1,463	17/05/2017	13:58:29	194	LSE
1,463	17/05/2017	13:58:29	224	LSE
1,463	17/05/2017	14:00:07	393	LSE
1,465	17/05/2017	14:03:00	322	LSE
1,465	17/05/2017	14:04:07	296	LSE
1,465	17/05/2017	14:04:07	500	LSE
1,465	17/05/2017	14:04:07	232	LSE
1,465	17/05/2017	14:04:21	297	LSE
1,465	17/05/2017	14:04:36	500	LSE
1,465	17/05/2017	14:04:36	232	LSE
1,465	17/05/2017	14:04:37	290	LSE
1,465	17/05/2017	14:13:39	133	LSE
1,465	17/05/2017	14:14:14	334	LSE
1,465	17/05/2017	14:14:20	500	LSE
1,464	17/05/2017	14:14:41	500	LSE
1,464	17/05/2017	14:14:41	300	LSE
1,464	17/05/2017	14:15:37	222	LSE
1,465	17/05/2017	14:15:40	678	LSE
1,465	17/05/2017	14:15:40	344	LSE
1,465	17/05/2017	14:15:40	573	LSE
1,465	17/05/2017	14:15:40	318	LSE
1,465	17/05/2017	14:17:24	314	LSE
1,465	17/05/2017	14:27:52	304	LSE
1,465	17/05/2017	14:29:15	332	LSE
1,465	17/05/2017	14:29:27	12	LSE
1,465	17/05/2017	14:29:27	500	LSE
1,465	17/05/2017	14:29:27	232	LSE
1,465	17/05/2017	14:29:27	143	LSE
1,465	17/05/2017	14:29:27	234	LSE
1,465	17/05/2017	14:29:27	266	LSE
1,465	17/05/2017	14:29:27	396	LSE
1,464	17/05/2017	14:29:39	218	LSE
1,464	17/05/2017	14:29:44	193	LSE
1,465	17/05/2017	14:30:04	199	LSE
1,465	17/05/2017	14:30:04	301	LSE
1,464	17/05/2017	14:30:05	400	LSE
1,464	17/05/2017	14:30:12	241	LSE
1,464	17/05/2017	14:30:26	179	LSE
1,463	17/05/2017	14:30:33	221	LSE
1,464	17/05/2017	14:30:38	444	LSE
1,464	17/05/2017	14:30:38	500	LSE
1,464	17/05/2017	14:30:38	232	LSE
1,464	17/05/2017	14:30:38	75	LSE
1,464	17/05/2017	14:30:38	321	LSE
1,462	17/05/2017	14:31:59	480	LSE
1,461	17/05/2017	14:32:00	174	LSE
1,462	17/05/2017	14:33:17	329	LSE
1,462	17/05/2017	14:33:17	500	LSE
1,462	17/05/2017	14:33:17	232	LSE
1,462	17/05/2017	14:33:17	146	LSE
1,462	17/05/2017	14:33:17	222	LSE
1,462	17/05/2017	14:33:47	181	LSE
1,462	17/05/2017	14:33:47	54	LSE
1,462	17/05/2017	14:33:54	231	LSE
1,462	17/05/2017	14:34:21	170	LSE
1,461	17/05/2017	14:35:41	353	LSE
1,461	17/05/2017	14:35:41	289	LSE
1,461	17/05/2017	14:35:41	469	LSE
1,463	17/05/2017	14:36:42	413	LSE
1,463	17/05/2017	14:36:56	220	LSE
1,462	17/05/2017	14:37:08	183	LSE
1,462	17/05/2017	14:37:08	148	LSE
1,463	17/05/2017	14:37:08	9	LSE
1,463	17/05/2017	14:37:08	180	LSE
1,463	17/05/2017	14:37:08	40	LSE
1,463	17/05/2017	14:37:08	400	LSE
1,463	17/05/2017	14:37:08	120	LSE
1,463	17/05/2017	14:37:08	500	LSE
1,463	17/05/2017	14:37:08	500	LSE
1,463	17/05/2017	14:37:08	51	LSE
1,464	17/05/2017	14:37:55	357	LSE
1,464	17/05/2017	14:38:09	387	LSE
1,464	17/05/2017	14:38:09	262	LSE
1,464	17/05/2017	14:38:09	500	LSE
1,464	17/05/2017	14:38:09	202	LSE
1,463	17/05/2017	14:38:31	116	LSE
1,463	17/05/2017	14:39:06	228	LSE
1,463	17/05/2017	14:39:30	200	LSE
1,463	17/05/2017	14:39:30	106	LSE
1,464	17/05/2017	14:41:17	226	LSE
1,464	17/05/2017	14:41:19	500	LSE
1,464	17/05/2017	14:41:19	248	LSE
1,464	17/05/2017	14:41:19	500	LSE
1,464	17/05/2017	14:41:19	100	LSE
1,464	17/05/2017	14:41:19	71	LSE
1,464	17/05/2017	14:41:19	178	LSE
1,464	17/05/2017	14:42:13	343	LSE
1,465	17/05/2017	14:42:52	50	LSE
1,465	17/05/2017	14:42:52	500	LSE
1,465	17/05/2017	14:42:52	380	LSE
1,465	17/05/2017	14:44:13	440	LSE
1,465	17/05/2017	14:44:13	208	LSE
1,465	17/05/2017	14:44:13	126	LSE
1,464	17/05/2017	14:45:04	148	LSE
1,464	17/05/2017	14:45:04	213	LSE
1,465	17/05/2017	14:45:04	1,010	LSE
1,465	17/05/2017	14:45:04	526	LSE
1,464	17/05/2017	14:45:32	148	LSE
1,464	17/05/2017	14:45:32	628	LSE
1,464	17/05/2017	14:45:53	337	LSE
1,464	17/05/2017	14:46:31	110	LSE
1,464	17/05/2017	14:46:31	254	LSE
1,464	17/05/2017	14:47:31	295	LSE
1,464	17/05/2017	14:47:31	66	LSE
1,464	17/05/2017	14:47:31	147	LSE
1,464	17/05/2017	14:47:31	711	LSE
1,464	17/05/2017	14:47:31	242	LSE
1,464	17/05/2017	14:47:31	184	LSE
1,464	17/05/2017	14:47:31	179	LSE
1,464	17/05/2017	14:47:31	15	LSE
1,464	17/05/2017	14:47:31	485	LSE
1,464	17/05/2017	14:48:02	7	LSE
1,464	17/05/2017	14:48:02	344	LSE
1,464	17/05/2017	14:48:02	286	LSE
1,464	17/05/2017	14:48:50	376	LSE
1,464	17/05/2017	14:49:31	200	LSE
1,464	17/05/2017	14:49:31	152	LSE
1,465	17/05/2017	14:52:06	381	LSE
1,465	17/05/2017	14:52:06	243	LSE
1,465	17/05/2017	14:52:06	322	LSE
1,465	17/05/2017	14:52:06	500	LSE
1,465	17/05/2017	14:52:06	100	LSE
1,465	17/05/2017	14:52:06	290	LSE
1,465	17/05/2017	14:52:06	100	LSE
1,465	17/05/2017	14:52:28	395	LSE
1,465	17/05/2017	14:52:28	500	LSE
1,465	17/05/2017	14:52:28	274	LSE
1,465	17/05/2017	14:52:29	500	LSE
1,465	17/05/2017	14:52:47	20	LSE
1,465	17/05/2017	14:52:47	500	LSE
1,465	17/05/2017	14:53:28	500	LSE
1,465	17/05/2017	14:54:20	317	LSE
1,465	17/05/2017	14:54:47	500	LSE
1,465	17/05/2017	14:57:55	380	LSE
1,465	17/05/2017	14:57:55	559	LSE
1,465	17/05/2017	14:57:55	412	LSE
1,464	17/05/2017	14:59:44	231	LSE
1,464	17/05/2017	15:00:33	368	LSE
1,464	17/05/2017	15:01:26	212	LSE
1,464	17/05/2017	15:01:26	124	LSE
1,464	17/05/2017	15:01:26	495	LSE
1,464	17/05/2017	15:01:26	395	LSE
1,464	17/05/2017	15:01:26	528	LSE
1,464	17/05/2017	15:01:26	741	LSE
1,464	17/05/2017	15:01:26	10	LSE
1,464	17/05/2017	15:01:26	431	LSE
1,464	17/05/2017	15:01:26	310	LSE
1,464	17/05/2017	15:01:26	350	LSE
1,464	17/05/2017	15:01:26	147	LSE
1,464	17/05/2017	15:02:33	374	LSE
1,464	17/05/2017	15:03:26	182	LSE
1,464	17/05/2017	15:04:01	161	LSE
1,464	17/05/2017	15:04:02	778	LSE
1,464	17/05/2017	15:04:02	542	LSE
1,464	17/05/2017	15:04:02	236	LSE
1,464	17/05/2017	15:04:03	471	LSE
1,464	17/05/2017	15:04:11	767	LSE
1,464	17/05/2017	15:04:12	599	LSE
1,465	17/05/2017	15:05:04	64	LSE
1,465	17/05/2017	15:05:04	292	LSE
1,465	17/05/2017	15:05:04	160	LSE
1,465	17/05/2017	15:05:04	500	LSE
1,465	17/05/2017	15:05:04	500	LSE
1,465	17/05/2017	15:05:04	69	LSE
1,465	17/05/2017	15:05:05	805	LSE
1,465	17/05/2017	15:05:05	805	LSE
1,465	17/05/2017	15:05:05	330	LSE
1,465	17/05/2017	15:08:14	292	LSE
1,465	17/05/2017	15:08:14	537	LSE
1,465	17/05/2017	15:08:17	383	LSE
1,465	17/05/2017	15:08:17	718	LSE
1,465	17/05/2017	15:08:17	833	LSE
1,465	17/05/2017	15:08:17	410	LSE
1,465	17/05/2017	15:08:18	252	LSE
1,465	17/05/2017	15:08:18	198	LSE
1,465	17/05/2017	15:08:18	294	LSE
1,465	17/05/2017	15:08:19	201	LSE
1,465	17/05/2017	15:08:44	295	LSE
1,465	17/05/2017	15:08:47	277	LSE
1,464	17/05/2017	15:09:48	356	LSE
1,464	17/05/2017	15:10:39	409	LSE
1,464	17/05/2017	15:11:12	341	LSE
1,464	17/05/2017	15:12:17	383	LSE
1,464	17/05/2017	15:12:26	10	LSE
1,464	17/05/2017	15:12:26	1,500	LSE
1,464	17/05/2017	15:13:25	315	LSE
1,464	17/05/2017	15:13:35	61	LSE
1,464	17/05/2017	15:14:44	426	LSE
1,464	17/05/2017	15:14:44	2	LSE
1,464	17/05/2017	15:15:25	2	LSE
1,464	17/05/2017	15:15:26	349	LSE
1,464	17/05/2017	15:15:27	124	LSE
1,464	17/05/2017	15:15:27	272	LSE
1,464	17/05/2017	15:15:27	187	LSE
1,464	17/05/2017	15:15:27	1,123	LSE
1,465	17/05/2017	15:15:58	203	LSE
1,465	17/05/2017	15:18:07	493	LSE
1,465	17/05/2017	15:18:07	853	LSE
1,465	17/05/2017	15:18:07	1,207	LSE
1,465	17/05/2017	15:18:07	857	LSE
1,465	17/05/2017	15:18:07	1,536	LSE
1,465	17/05/2017	15:18:07	1,536	LSE
1,465	17/05/2017	15:18:07	500	LSE
1,465	17/05/2017	15:18:07	1,185	LSE
1,465	17/05/2017	15:20:09	450	LSE
1,465	17/05/2017	15:20:09	616	LSE
1,465	17/05/2017	15:20:09	363	LSE
1,465	17/05/2017	15:20:09	352	LSE
1,465	17/05/2017	15:20:09	1,137	LSE
1,465	17/05/2017	15:20:09	295	LSE
1,465	17/05/2017	15:20:09	359	LSE
1,465	17/05/2017	15:20:09	500	LSE
1,465	17/05/2017	15:20:09	1,542	LSE
1,465	17/05/2017	15:20:09	58	LSE
1,465	17/05/2017	15:20:09	275	LSE
1,465	17/05/2017	15:22:58	415	LSE
1,465	17/05/2017	15:22:59	400	LSE
1,465	17/05/2017	15:22:59	1,430	LSE
1,465	17/05/2017	15:24:53	444	LSE
1,465	17/05/2017	15:25:47	9	LSE
1,465	17/05/2017	15:36:00	106	LSE
1,465	17/05/2017	15:36:00	401	LSE
1,465	17/05/2017	15:36:00	911	LSE
1,465	17/05/2017	15:36:00	454	LSE
1,465	17/05/2017	15:36:00	373	LSE
1,465	17/05/2017	15:36:00	500	LSE
1,464	17/05/2017	15:36:00	500	LSE
1,464	17/05/2017	15:36:00	350	LSE
1,464	17/05/2017	15:36:00	454	LSE
1,465	17/05/2017	15:36:00	454	LSE
1,465	17/05/2017	15:36:00	500	LSE
1,465	17/05/2017	15:36:00	166	LSE
1,465	17/05/2017	15:36:14	450	LSE
1,465	17/05/2017	15:36:26	445	LSE
1,464	17/05/2017	15:36:32	135	LSE
1,464	17/05/2017	15:36:32	454	LSE
1,464	17/05/2017	15:36:32	218	LSE
1,464	17/05/2017	15:36:32	282	LSE
1,464	17/05/2017	15:36:32	103	LSE
1,464	17/05/2017	15:36:32	500	LSE
1,464	17/05/2017	15:36:32	175	LSE
1,464	17/05/2017	15:36:34	500	LSE
1,464	17/05/2017	15:36:34	533	LSE
1,464	17/05/2017	15:36:34	454	LSE
1,464	17/05/2017	15:36:34	263	LSE
1,464	17/05/2017	15:36:34	13	LSE
1,464	17/05/2017	15:36:34	500	LSE
1,464	17/05/2017	15:36:34	506	LSE
1,464	17/05/2017	15:41:11	161	LSE
1,465	17/05/2017	15:41:41	645	LSE
1,465	17/05/2017	15:41:47	4	LSE
1,465	17/05/2017	15:41:47	229	LSE
1,465	17/05/2017	15:41:47	47	LSE
1,465	17/05/2017	15:41:47	118	LSE
1,465	17/05/2017	15:41:47	201	LSE
1,465	17/05/2017	15:42:05	122	LSE
1,465	17/05/2017	15:42:05	55	LSE
1,465	17/05/2017	15:42:05	5	LSE
1,464	17/05/2017	15:42:17	301	LSE
1,464	17/05/2017	15:42:17	115	LSE
1,464	17/05/2017	15:42:17	500	LSE
1,464	17/05/2017	15:42:17	144	LSE
1,464	17/05/2017	15:42:17	454	LSE
1,464	17/05/2017	15:42:17	132	LSE
1,463	17/05/2017	15:44:53	463	LSE
1,464	17/05/2017	15:44:53	305	LSE
1,464	17/05/2017	15:44:53	216	LSE
1,464	17/05/2017	15:44:53	218	LSE
1,464	17/05/2017	15:44:53	218	LSE
1,463	17/05/2017	15:46:42	192	LSE
1,463	17/05/2017	15:46:51	241	LSE
1,463	17/05/2017	15:47:38	147	LSE
1,463	17/05/2017	15:47:40	200	LSE
1,463	17/05/2017	15:47:41	70	LSE
1,463	17/05/2017	15:47:51	220	LSE
1,463	17/05/2017	15:47:51	1,729	LSE
1,463	17/05/2017	15:48:43	490	LSE
1,463	17/05/2017	15:48:43	653	LSE
1,463	17/05/2017	15:50:34	485	LSE
1,463	17/05/2017	15:50:34	500	LSE
1,463	17/05/2017	15:50:34	498	LSE
1,463	17/05/2017	15:50:34	261	LSE
1,463	17/05/2017	15:50:34	201	LSE
1,463	17/05/2017	15:51:32	242	LSE
1,462	17/05/2017	15:52:17	799	LSE
1,462	17/05/2017	15:52:17	220	LSE
1,462	17/05/2017	15:52:17	55	LSE
1,462	17/05/2017	15:52:17	29	LSE
1,462	17/05/2017	15:52:17	191	LSE
1,462	17/05/2017	15:52:17	30	LSE
1,463	17/05/2017	15:52:33	313	LSE
1,463	17/05/2017	15:52:33	500	LSE
1,463	17/05/2017	15:52:33	1,000	LSE
1,463	17/05/2017	15:52:33	454	LSE
1,463	17/05/2017	15:52:34	500	LSE
1,463	17/05/2017	15:52:34	1,395	LSE
1,463	17/05/2017	15:52:34	371	LSE
1,463	17/05/2017	15:52:36	154	LSE
1,463	17/05/2017	15:52:36	404	LSE
1,463	17/05/2017	15:52:36	96	LSE
1,463	17/05/2017	15:52:36	559	LSE
1,463	17/05/2017	15:52:46	433	LSE
1,463	17/05/2017	15:52:47	296	LSE
1,463	17/05/2017	15:52:48	196	LSE
1,463	17/05/2017	15:52:50	488	LSE
1,463	17/05/2017	15:52:50	120	LSE
1,463	17/05/2017	15:53:14	332	LSE
1,463	17/05/2017	15:53:14	277	LSE
1,463	17/05/2017	15:53:27	32	LSE
1,463	17/05/2017	15:53:27	402	LSE
1,463	17/05/2017	15:53:27	29	LSE
1,462	17/05/2017	15:54:39	198	LSE
1,462	17/05/2017	15:54:50	276	LSE
1,463	17/05/2017	15:54:56	573	LSE
1,463	17/05/2017	15:54:56	10	LSE
1,463	17/05/2017	15:54:57	1,014	LSE
1,463	17/05/2017	15:54:58	1,038	LSE
1,463	17/05/2017	15:54:58	53	LSE
1,463	17/05/2017	15:54:58	318	LSE
1,463	17/05/2017	15:54:58	276	LSE
1,463	17/05/2017	15:56:58	212	LSE
1,463	17/05/2017	15:57:02	361	LSE
1,463	17/05/2017	15:57:02	836	LSE
1,463	17/05/2017	15:57:02	193	LSE
1,463	17/05/2017	15:57:21	500	LSE
1,463	17/05/2017	15:57:21	127	LSE
1,463	17/05/2017	15:57:21	399	LSE
1,463	17/05/2017	15:57:21	101	LSE
1,463	17/05/2017	15:57:21	138	LSE
1,463	17/05/2017	15:57:33	283	LSE
1,463	17/05/2017	15:57:37	39	LSE
1,463	17/05/2017	15:57:37	257	LSE
1,463	17/05/2017	15:57:38	236	LSE
1,462	17/05/2017	15:58:37	12	LSE
1,463	17/05/2017	15:59:01	356	LSE
1,463	17/05/2017	15:59:01	220	LSE
1,463	17/05/2017	15:59:01	34	LSE
1,463	17/05/2017	15:59:01	186	LSE
1,463	17/05/2017	15:59:01	175	LSE
1,463	17/05/2017	15:59:03	259	LSE
1,463	17/05/2017	15:59:03	32	LSE
1,463	17/05/2017	15:59:03	751	LSE
1,463	17/05/2017	15:59:03	200	LSE
1,463	17/05/2017	15:59:04	311	LSE
1,463	17/05/2017	15:59:04	500	LSE
1,463	17/05/2017	15:59:04	116	LSE
1,464	17/05/2017	15:59:35	257	LSE
1,464	17/05/2017	15:59:36	500	LSE
1,464	17/05/2017	15:59:36	57	LSE
1,464	17/05/2017	15:59:36	230	LSE
1,464	17/05/2017	15:59:39	500	LSE
1,464	17/05/2017	15:59:39	44	LSE
1,465	17/05/2017	16:02:27	526	LSE
1,465	17/05/2017	16:02:27	500	LSE
1,465	17/05/2017	16:02:27	271	LSE
1,465	17/05/2017	16:02:27	407	LSE
1,465	17/05/2017	16:02:27	93	LSE
1,465	17/05/2017	16:02:27	100	LSE
1,465	17/05/2017	16:02:27	100	LSE
1,465	17/05/2017	16:02:27	720	LSE
1,465	17/05/2017	16:02:27	500	LSE
1,465	17/05/2017	16:02:51	251	LSE
1,465	17/05/2017	16:03:22	227	LSE
1,465	17/05/2017	16:03:25	684	LSE
1,465	17/05/2017	16:03:25	119	LSE
1,465	17/05/2017	16:03:25	229	LSE
1,465	17/05/2017	16:03:30	500	LSE
1,465	17/05/2017	16:03:30	320	LSE
1,465	17/05/2017	16:03:30	886	LSE
1,465	17/05/2017	16:03:30	400	LSE
1,465	17/05/2017	16:03:30	240	LSE
1,465	17/05/2017	16:03:30	966	LSE
1,465	17/05/2017	16:03:30	500	LSE
1,465	17/05/2017	16:03:30	241	LSE
1,465	17/05/2017	16:04:34	477	LSE
1,465	17/05/2017	16:04:34	298	LSE
1,465	17/05/2017	16:04:34	409	LSE
1,465	17/05/2017	16:04:34	45	LSE
1,465	17/05/2017	16:04:34	74	LSE
1,465	17/05/2017	16:04:34	125	LSE
1,465	17/05/2017	16:05:46	240	LSE
1,465	17/05/2017	16:05:46	226	LSE
1,465	17/05/2017	16:05:46	130	LSE
1,465	17/05/2017	16:05:46	165	LSE
1,465	17/05/2017	16:05:46	61	LSE
1,465	17/05/2017	16:05:51	500	LSE
1,465	17/05/2017	16:05:51	183	LSE
1,465	17/05/2017	16:05:52	500	LSE
1,465	17/05/2017	16:05:52	477	LSE
1,465	17/05/2017	16:05:52	485	LSE
1,465	17/05/2017	16:05:54	446	LSE
1,464	17/05/2017	16:06:01	130	LSE
1,464	17/05/2017	16:06:01	209	LSE
1,464	17/05/2017	16:06:01	500	LSE
1,464	17/05/2017	16:06:01	220	LSE
1,464	17/05/2017	16:06:01	197	LSE
1,464	17/05/2017	16:06:01	500	LSE
1,465	17/05/2017	16:06:27	576	LSE
1,465	17/05/2017	16:06:27	1,440	LSE
1,465	17/05/2017	16:06:27	944	LSE
1,465	17/05/2017	16:08:10	345	LSE
1,465	17/05/2017	16:08:10	165	LSE
1,465	17/05/2017	16:09:02	512	LSE
1,465	17/05/2017	16:09:17	451	LSE
1,465	17/05/2017	16:09:17	500	LSE
1,465	17/05/2017	16:09:17	220	LSE
1,465	17/05/2017	16:09:17	256	LSE
1,465	17/05/2017	16:09:17	235	LSE
1,465	17/05/2017	16:09:17	1,933	LSE
1,465	17/05/2017	16:09:17	266	LSE
1,465	17/05/2017	16:09:17	1,856	LSE
1,464	17/05/2017	16:11:06	198	LSE
1,464	17/05/2017	16:11:06	22	LSE
1,464	17/05/2017	16:11:06	1,601	LSE
1,464	17/05/2017	16:11:06	1,177	LSE
1,465	17/05/2017	16:12:38	397	LSE
1,465	17/05/2017	16:12:40	338	LSE
1,465	17/05/2017	16:12:40	122	LSE
1,465	17/05/2017	16:12:40	268	LSE
1,465	17/05/2017	16:12:40	70	LSE
1,464	17/05/2017	16:14:08	112	LSE
1,464	17/05/2017	16:14:24	98	LSE
1,464	17/05/2017	16:14:24	365	LSE
1,465	17/05/2017	16:15:36	164	LSE
1,464	17/05/2017	16:15:41	494	LSE
1,464	17/05/2017	16:15:44	500	LSE
1,464	17/05/2017	16:15:44	500	LSE
1,464	17/05/2017	16:15:44	329	LSE
1,464	17/05/2017	16:15:44	220	LSE
1,464	17/05/2017	16:15:44	110	LSE
1,464	17/05/2017	16:15:44	110	LSE
1,464	17/05/2017	16:15:44	220	LSE
1,464	17/05/2017	16:15:44	220	LSE
1,464	17/05/2017	16:15:44	233	LSE
1,464	17/05/2017	16:15:44	782	LSE
1,464	17/05/2017	16:15:44	391	LSE
1,464	17/05/2017	16:17:39	66	LSE
1,464	17/05/2017	16:17:39	47	LSE
1,464	17/05/2017	16:17:39	118	LSE
1,464	17/05/2017	16:17:39	469	LSE
1,464	17/05/2017	16:17:39	478	LSE
1,464	17/05/2017	16:17:39	296	LSE
1,464	17/05/2017	16:17:39	220	LSE
1,464	17/05/2017	16:17:39	296	LSE
1,464	17/05/2017	16:17:39	796	LSE
1,464	17/05/2017	16:17:39	336	LSE
1,464	17/05/2017	16:17:39	299	LSE
1,463	17/05/2017	16:17:49	456	LSE
1,463	17/05/2017	16:18:05	227	LSE
1,463	17/05/2017	16:18:05	96	LSE
1,463	17/05/2017	16:18:05	1,780	LSE
1,463	17/05/2017	16:18:05	217	LSE
1,464	17/05/2017	16:18:15	240	LSE
1,464	17/05/2017	16:18:15	155	LSE
1,464	17/05/2017	16:18:15	332	LSE
1,464	17/05/2017	16:18:15	401	LSE
1,464	17/05/2017	16:18:15	99	LSE
1,464	17/05/2017	16:18:15	107	LSE
1,464	17/05/2017	16:18:15	40	LSE
1,464	17/05/2017	16:18:16	832	LSE
1,464	17/05/2017	16:18:25	313	LSE
1,464	17/05/2017	16:18:25	182	LSE
1,464	17/05/2017	16:18:25	36	LSE
1,464	17/05/2017	16:18:25	146	LSE
1,464	17/05/2017	16:18:28	584	LSE
1,464	17/05/2017	16:18:29	734	LSE
1,463	17/05/2017	16:20:17	56	LSE
1,464	17/05/2017	16:20:17	901	LSE
1,464	17/05/2017	16:20:17	53	LSE
1,464	17/05/2017	16:20:17	3,541	LSE
1,464	17/05/2017	16:20:17	500	LSE
1,464	17/05/2017	16:20:17	326	LSE
1,464	17/05/2017	16:20:17	356	LSE
1,464	17/05/2017	16:20:17	168	LSE
1,464	17/05/2017	16:20:17	403	LSE
1,464	17/05/2017	16:20:17	500	LSE
1,464	17/05/2017	16:20:19	410	LSE
1,464	17/05/2017	16:20:22	794	LSE
1,464	17/05/2017	16:20:22	290	LSE
1,464	17/05/2017	16:20:23	244	LSE
1,463	17/05/2017	16:20:29	400	LSE
1,463	17/05/2017	16:20:29	500	LSE
1,463	17/05/2017	16:20:29	3,341	LSE
1,463	17/05/2017	16:20:29	366	LSE
1,463	17/05/2017	16:20:29	500	LSE
1,463	17/05/2017	16:20:29	500	LSE
1,463	17/05/2017	16:20:29	289	LSE
1,463	17/05/2017	16:20:29	500	LSE
1,464	17/05/2017	16:20:40	495	LSE
1,464	17/05/2017	16:20:43	356	LSE
1,464	17/05/2017	16:20:43	307	LSE
1,464	17/05/2017	16:20:44	253	LSE
1,464	17/05/2017	16:20:45	276	LSE
1,464	17/05/2017	16:20:48	330	LSE
1,464	17/05/2017	16:21:07	283	LSE
1,464	17/05/2017	16:21:09	33	LSE
1,464	17/05/2017	16:21:09	172	LSE
1,465	17/05/2017	16:22:54	132	LSE
1,465	17/05/2017	16:23:21	464	LSE
1,465	17/05/2017	16:23:22	3,338	LSE
1,465	17/05/2017	16:23:22	500	LSE
1,465	17/05/2017	16:23:22	500	LSE
1,465	17/05/2017	16:23:22	235	LSE
1,465	17/05/2017	16:24:13	364	LSE
1,465	17/05/2017	16:24:31	506	LSE
1,465	17/05/2017	16:24:31	500	LSE
1,465	17/05/2017	16:24:31	436	LSE
1,465	17/05/2017	16:24:31	220	LSE
1,465	17/05/2017	16:24:31	39	LSE
1,465	17/05/2017	16:25:23	245	LSE
1,465	17/05/2017	16:25:23	215	LSE
1,465	17/05/2017	16:25:23	256	LSE
1,465	17/05/2017	16:25:23	500	LSE
1,465	17/05/2017	16:25:42	55	LSE
1,465	17/05/2017	16:25:42	500	LSE
1,465	17/05/2017	16:25:42	568	LSE
1,465	17/05/2017	16:26:12	445	LSE
1,465	17/05/2017	16:26:12	500	LSE
1,465	17/05/2017	16:26:12	500	LSE
1,465	17/05/2017	16:26:12	500	LSE
1,465	17/05/2017	16:26:12	220	LSE
1,465	17/05/2017	16:26:12	30	LSE
1,465	17/05/2017	16:26:12	332	LSE
1,465	17/05/2017	16:27:07	321	LSE
1,465	17/05/2017	16:27:07	220	LSE
1,465	17/05/2017	16:27:07	18	LSE
1,465	17/05/2017	16:28:55	453	LSE
1,465	17/05/2017	16:28:55	242	LSE
1,465	17/05/2017	16:28:55	500	LSE
1,465	17/05/2017	16:28:55	220	LSE
1,465	17/05/2017	16:28:59	405	LSE
1,465	17/05/2017	16:29:00	500	LSE
1,465	17/05/2017	16:29:00	310	LSE
1,464	17/05/2017	16:29:21	90	LSE