Transaction in Own Shares

RNS Number : 3899W

SSE PLC

14 November 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 13 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of  600,000 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	1,347.44 pence
Lowest Price Per Share	1,339.00 pence
Highest Price Per Share	1,364.00 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
1,362	13/11/2017	08:12:31	844	LSE
1,362	13/11/2017	08:12:31	500	LSE
1,362	13/11/2017	08:12:31	752	LSE
1,362	13/11/2017	08:12:31	1,297	LSE
1,360	13/11/2017	08:12:50	347	LSE
1,360	13/11/2017	08:13:48	305	LSE
1,361	13/11/2017	08:14:57	500	LSE
1,361	13/11/2017	08:15:21	286	LSE
1,361	13/11/2017	08:15:21	500	LSE
1,362	13/11/2017	08:15:21	120	LSE
1,362	13/11/2017	08:15:21	500	LSE
1,362	13/11/2017	08:15:21	158	LSE
1,360	13/11/2017	08:15:38	251	LSE
1,360	13/11/2017	08:15:40	347	LSE
1,360	13/11/2017	08:16:28	54	LSE
1,360	13/11/2017	08:16:28	246	LSE
1,360	13/11/2017	08:16:28	327	LSE
1,360	13/11/2017	08:16:28	910	LSE
1,360	13/11/2017	08:16:28	500	LSE
1,360	13/11/2017	08:16:28	200	LSE
1,360	13/11/2017	08:17:40	370	LSE
1,360	13/11/2017	08:17:40	500	LSE
1,360	13/11/2017	08:17:40	480	LSE
1,360	13/11/2017	08:17:40	567	LSE
1,359	13/11/2017	08:17:42	335	LSE
1,359	13/11/2017	08:18:32	235	LSE
1,359	13/11/2017	08:18:32	125	LSE
1,359	13/11/2017	08:18:32	207	LSE
1,359	13/11/2017	08:19:17	79	LSE
1,359	13/11/2017	08:19:17	500	LSE
1,359	13/11/2017	08:19:17	162	LSE
1,359	13/11/2017	08:19:46	500	LSE
1,359	13/11/2017	08:19:46	186	LSE
1,360	13/11/2017	08:22:29	144	LSE
1,360	13/11/2017	08:22:29	600	LSE
1,360	13/11/2017	08:22:29	370	LSE
1,360	13/11/2017	08:23:12	89	LSE
1,360	13/11/2017	08:23:12	256	LSE
1,360	13/11/2017	08:23:12	244	LSE
1,360	13/11/2017	08:23:12	457	LSE
1,360	13/11/2017	08:23:12	215	LSE
1,360	13/11/2017	08:24:54	239	LSE
1,360	13/11/2017	08:24:54	470	LSE
1,360	13/11/2017	08:24:54	30	LSE
1,360	13/11/2017	08:24:54	239	LSE
1,359	13/11/2017	08:25:00	349	LSE
1,359	13/11/2017	08:25:00	310	LSE
1,359	13/11/2017	08:25:00	500	LSE
1,359	13/11/2017	08:25:01	500	LSE
1,359	13/11/2017	08:25:04	302	LSE
1,359	13/11/2017	08:25:53	64	LSE
1,359	13/11/2017	08:25:53	305	LSE
1,358	13/11/2017	08:26:21	236	LSE
1,358	13/11/2017	08:26:21	170	LSE
1,358	13/11/2017	08:26:31	432	LSE
1,358	13/11/2017	08:26:31	500	LSE
1,358	13/11/2017	08:26:31	57	LSE
1,358	13/11/2017	08:26:31	290	LSE
1,359	13/11/2017	08:28:21	413	LSE
1,359	13/11/2017	08:28:21	286	LSE
1,361	13/11/2017	08:30:56	500	LSE
1,361	13/11/2017	08:30:56	599	LSE
1,361	13/11/2017	08:30:56	1,351	LSE
1,361	13/11/2017	08:30:56	775	LSE
1,361	13/11/2017	08:30:56	519	LSE
1,361	13/11/2017	08:30:56	331	LSE
1,361	13/11/2017	08:30:56	586	LSE
1,361	13/11/2017	08:31:02	374	LSE
1,361	13/11/2017	08:31:02	618	LSE
1,361	13/11/2017	08:31:14	438	LSE
1,361	13/11/2017	08:31:14	94	LSE
1,363	13/11/2017	08:33:17	283	LSE
1,363	13/11/2017	08:33:17	740	LSE
1,363	13/11/2017	08:33:17	14	LSE
1,363	13/11/2017	08:33:17	287	LSE
1,363	13/11/2017	08:33:17	14	LSE
1,363	13/11/2017	08:33:17	24	LSE
1,363	13/11/2017	08:33:17	434	LSE
1,363	13/11/2017	08:33:17	210	LSE
1,363	13/11/2017	08:33:17	274	LSE
1,363	13/11/2017	08:33:17	215	LSE
1,363	13/11/2017	08:33:17	416	LSE
1,363	13/11/2017	08:33:27	193	LSE
1,364	13/11/2017	08:33:38	500	LSE
1,364	13/11/2017	08:33:38	218	LSE
1,364	13/11/2017	08:33:39	282	LSE
1,364	13/11/2017	08:33:39	12	LSE
1,363	13/11/2017	08:33:39	374	LSE
1,362	13/11/2017	08:34:40	177	LSE
1,362	13/11/2017	08:34:46	500	LSE
1,362	13/11/2017	08:34:46	236	LSE
1,362	13/11/2017	08:34:46	500	LSE
1,362	13/11/2017	08:34:46	253	LSE
1,362	13/11/2017	08:34:46	699	LSE
1,362	13/11/2017	08:34:46	62	LSE
1,361	13/11/2017	08:36:06	499	LSE
1,361	13/11/2017	08:37:34	521	LSE
1,361	13/11/2017	08:37:34	212	LSE
1,361	13/11/2017	08:37:34	550	LSE
1,361	13/11/2017	08:37:34	168	LSE
1,361	13/11/2017	08:37:34	161	LSE
1,361	13/11/2017	08:37:34	495	LSE
1,361	13/11/2017	08:37:58	500	LSE
1,361	13/11/2017	08:38:01	281	LSE
1,361	13/11/2017	08:38:01	99	LSE
1,361	13/11/2017	08:39:01	525	LSE
1,361	13/11/2017	08:39:01	281	LSE
1,361	13/11/2017	08:39:01	97	LSE
1,361	13/11/2017	08:40:06	411	LSE
1,361	13/11/2017	08:42:58	515	LSE
1,361	13/11/2017	08:42:58	488	LSE
1,360	13/11/2017	08:43:42	500	LSE
1,360	13/11/2017	08:43:42	500	LSE
1,360	13/11/2017	08:43:42	500	LSE
1,360	13/11/2017	08:43:42	243	LSE
1,359	13/11/2017	08:43:43	196	LSE
1,359	13/11/2017	08:43:43	117	LSE
1,359	13/11/2017	08:43:43	208	LSE
1,359	13/11/2017	08:43:43	271	LSE
1,358	13/11/2017	08:43:55	27	LSE
1,358	13/11/2017	08:44:25	427	LSE
1,358	13/11/2017	08:47:02	420	LSE
1,358	13/11/2017	08:47:02	500	LSE
1,357	13/11/2017	08:47:04	104	LSE
1,357	13/11/2017	08:47:04	500	LSE
1,357	13/11/2017	08:47:04	500	LSE
1,357	13/11/2017	08:47:04	463	LSE
1,357	13/11/2017	08:47:04	209	LSE
1,356	13/11/2017	08:47:27	154	LSE
1,356	13/11/2017	08:47:27	330	LSE
1,356	13/11/2017	08:47:38	83	LSE
1,356	13/11/2017	08:47:38	500	LSE
1,356	13/11/2017	08:47:38	236	LSE
1,356	13/11/2017	08:47:38	267	LSE
1,356	13/11/2017	08:47:38	360	LSE
1,356	13/11/2017	08:47:45	750	LSE
1,355	13/11/2017	08:47:58	279	LSE
1,355	13/11/2017	08:48:02	164	LSE
1,355	13/11/2017	08:48:02	156	LSE
1,355	13/11/2017	08:48:02	300	LSE
1,355	13/11/2017	08:48:02	198	LSE
1,355	13/11/2017	08:48:18	138	LSE
1,355	13/11/2017	08:48:45	556	LSE
1,355	13/11/2017	08:48:45	22	LSE
1,355	13/11/2017	08:48:45	378	LSE
1,354	13/11/2017	08:49:01	123	LSE
1,354	13/11/2017	08:50:33	583	LSE
1,354	13/11/2017	08:50:33	1,236	LSE
1,354	13/11/2017	08:50:33	479	LSE
1,354	13/11/2017	08:50:36	81	LSE
1,354	13/11/2017	08:50:36	353	LSE
1,354	13/11/2017	08:50:37	217	LSE
1,354	13/11/2017	08:50:58	55	LSE
1,354	13/11/2017	08:50:58	237	LSE
1,353	13/11/2017	08:51:04	788	LSE
1,353	13/11/2017	08:51:04	470	LSE
1,353	13/11/2017	08:51:56	558	LSE
1,353	13/11/2017	08:51:56	417	LSE
1,353	13/11/2017	08:51:57	195	LSE
1,353	13/11/2017	08:51:57	48	LSE
1,352	13/11/2017	08:53:01	500	LSE
1,352	13/11/2017	08:53:01	208	LSE
1,352	13/11/2017	08:53:01	182	LSE
1,352	13/11/2017	08:53:01	49	LSE
1,352	13/11/2017	08:53:05	196	LSE
1,353	13/11/2017	08:53:28	188	LSE
1,353	13/11/2017	08:53:28	673	LSE
1,353	13/11/2017	08:53:28	176	LSE
1,353	13/11/2017	08:53:28	35	LSE
1,353	13/11/2017	08:53:32	191	LSE
1,352	13/11/2017	08:53:47	33	LSE
1,352	13/11/2017	08:53:57	234	LSE
1,352	13/11/2017	08:53:57	196	LSE
1,352	13/11/2017	08:55:58	434	LSE
1,352	13/11/2017	08:55:58	800	LSE
1,352	13/11/2017	08:55:58	271	LSE
1,352	13/11/2017	08:57:32	481	LSE
1,352	13/11/2017	08:57:32	195	LSE
1,351	13/11/2017	08:57:40	475	LSE
1,351	13/11/2017	08:57:40	986	LSE
1,350	13/11/2017	08:59:18	500	LSE
1,350	13/11/2017	08:59:18	500	LSE
1,350	13/11/2017	08:59:18	500	LSE
1,350	13/11/2017	08:59:29	200	LSE
1,350	13/11/2017	08:59:29	500	LSE
1,350	13/11/2017	08:59:40	500	LSE
1,350	13/11/2017	08:59:40	127	LSE
1,350	13/11/2017	09:00:03	458	LSE
1,350	13/11/2017	09:00:03	438	LSE
1,350	13/11/2017	09:00:03	500	LSE
1,350	13/11/2017	09:00:03	500	LSE
1,350	13/11/2017	09:00:06	500	LSE
1,352	13/11/2017	09:02:18	404	LSE
1,352	13/11/2017	09:02:18	212	LSE
1,352	13/11/2017	09:02:18	3	LSE
1,352	13/11/2017	09:02:18	198	LSE
1,352	13/11/2017	09:02:18	500	LSE
1,352	13/11/2017	09:02:18	717	LSE
1,352	13/11/2017	09:03:09	394	LSE
1,352	13/11/2017	09:03:09	300	LSE
1,352	13/11/2017	09:03:09	88	LSE
1,352	13/11/2017	09:03:09	771	LSE
1,352	13/11/2017	09:03:09	600	LSE
1,352	13/11/2017	09:03:09	100	LSE
1,352	13/11/2017	09:03:09	378	LSE
1,353	13/11/2017	09:05:41	500	LSE
1,353	13/11/2017	09:05:41	817	LSE
1,353	13/11/2017	09:05:41	282	LSE
1,353	13/11/2017	09:05:41	500	LSE
1,353	13/11/2017	09:05:41	343	LSE
1,352	13/11/2017	09:09:00	444	LSE
1,352	13/11/2017	09:09:00	206	LSE
1,353	13/11/2017	09:10:50	320	LSE
1,353	13/11/2017	09:10:50	500	LSE
1,353	13/11/2017	09:10:50	535	LSE
1,354	13/11/2017	09:11:01	1,191	LSE
1,354	13/11/2017	09:11:01	500	LSE
1,353	13/11/2017	09:13:17	500	LSE
1,353	13/11/2017	09:13:17	212	LSE
1,353	13/11/2017	09:13:17	500	LSE
1,352	13/11/2017	09:15:43	187	LSE
1,352	13/11/2017	09:18:04	359	LSE
1,352	13/11/2017	09:18:07	748	LSE
1,352	13/11/2017	09:19:57	516	LSE
1,352	13/11/2017	09:19:58	500	LSE
1,352	13/11/2017	09:19:58	500	LSE
1,352	13/11/2017	09:19:58	63	LSE
1,352	13/11/2017	09:19:59	279	LSE
1,352	13/11/2017	09:19:59	107	LSE
1,352	13/11/2017	09:19:59	223	LSE
1,352	13/11/2017	09:23:25	237	LSE
1,353	13/11/2017	09:23:27	200	LSE
1,353	13/11/2017	09:23:27	301	LSE
1,353	13/11/2017	09:23:27	188	LSE
1,352	13/11/2017	09:28:39	541	LSE
1,353	13/11/2017	09:28:40	198	LSE
1,353	13/11/2017	09:28:40	538	LSE
1,353	13/11/2017	09:28:40	836	LSE
1,353	13/11/2017	09:28:40	500	LSE
1,353	13/11/2017	09:28:40	500	LSE
1,353	13/11/2017	09:28:40	7	LSE
1,353	13/11/2017	09:30:27	452	LSE
1,353	13/11/2017	09:33:30	500	LSE
1,353	13/11/2017	09:33:47	465	LSE
1,353	13/11/2017	09:33:47	211	LSE
1,354	13/11/2017	09:45:41	356	LSE
1,354	13/11/2017	09:45:41	2,448	LSE
1,355	13/11/2017	09:45:44	701	LSE
1,355	13/11/2017	09:45:44	500	LSE
1,355	13/11/2017	09:45:44	213	LSE
1,355	13/11/2017	09:45:44	529	LSE
1,355	13/11/2017	09:45:45	376	LSE
1,356	13/11/2017	09:48:24	37	LSE
1,356	13/11/2017	09:48:24	453	LSE
1,356	13/11/2017	09:48:24	500	LSE
1,356	13/11/2017	09:48:24	500	LSE
1,356	13/11/2017	09:48:24	425	LSE
1,356	13/11/2017	09:48:24	564	LSE
1,356	13/11/2017	09:48:24	282	LSE
1,356	13/11/2017	09:48:24	431	LSE
1,356	13/11/2017	09:48:24	51	LSE
1,356	13/11/2017	09:48:24	449	LSE
1,356	13/11/2017	09:48:24	381	LSE
1,356	13/11/2017	09:48:24	196	LSE
1,356	13/11/2017	09:48:25	6	LSE
1,356	13/11/2017	09:50:22	240	LSE
1,356	13/11/2017	09:50:22	184	LSE
1,358	13/11/2017	09:50:52	199	LSE
1,358	13/11/2017	09:50:52	500	LSE
1,358	13/11/2017	09:50:52	232	LSE
1,358	13/11/2017	09:50:52	281	LSE
1,358	13/11/2017	09:50:52	1,336	LSE
1,358	13/11/2017	09:50:52	500	LSE
1,358	13/11/2017	09:50:52	431	LSE
1,358	13/11/2017	09:50:52	1,339	LSE
1,359	13/11/2017	09:50:55	1,317	LSE
1,359	13/11/2017	09:50:56	500	LSE
1,359	13/11/2017	09:50:56	460	LSE
1,359	13/11/2017	09:50:56	173	LSE
1,359	13/11/2017	09:50:56	133	LSE
1,359	13/11/2017	09:50:56	400	LSE
1,360	13/11/2017	09:51:01	2,135	LSE
1,360	13/11/2017	09:51:01	167	LSE
1,360	13/11/2017	09:51:02	500	LSE
1,360	13/11/2017	09:51:02	556	LSE
1,360	13/11/2017	09:51:02	212	LSE
1,360	13/11/2017	09:51:02	261	LSE
1,360	13/11/2017	09:51:03	210	LSE
1,360	13/11/2017	09:51:03	290	LSE
1,360	13/11/2017	09:51:03	424	LSE
1,360	13/11/2017	09:51:05	111	LSE
1,360	13/11/2017	09:51:05	194	LSE
1,360	13/11/2017	09:51:05	18	LSE
1,360	13/11/2017	09:51:16	8	LSE
1,360	13/11/2017	09:51:22	500	LSE
1,360	13/11/2017	09:51:22	500	LSE
1,360	13/11/2017	09:51:22	500	LSE
1,360	13/11/2017	09:51:22	529	LSE
1,360	13/11/2017	09:51:22	471	LSE
1,360	13/11/2017	09:51:22	101	LSE
1,359	13/11/2017	09:51:23	408	LSE
1,359	13/11/2017	09:51:23	500	LSE
1,359	13/11/2017	09:51:23	740	LSE
1,359	13/11/2017	09:51:23	387	LSE
1,358	13/11/2017	09:51:36	500	LSE
1,358	13/11/2017	09:51:36	500	LSE
1,358	13/11/2017	09:51:36	483	LSE
1,357	13/11/2017	09:51:50	57	LSE
1,357	13/11/2017	09:51:50	500	LSE
1,357	13/11/2017	09:51:51	500	LSE
1,357	13/11/2017	09:52:01	484	LSE
1,357	13/11/2017	09:52:23	464	LSE
1,357	13/11/2017	09:52:23	500	LSE
1,357	13/11/2017	09:52:23	500	LSE
1,357	13/11/2017	09:52:23	192	LSE
1,357	13/11/2017	09:52:24	217	LSE
1,358	13/11/2017	09:56:33	500	LSE
1,358	13/11/2017	09:56:33	430	LSE
1,358	13/11/2017	09:56:33	128	LSE
1,359	13/11/2017	09:56:41	500	LSE
1,359	13/11/2017	09:56:41	254	LSE
1,359	13/11/2017	09:56:41	246	LSE
1,359	13/11/2017	09:56:41	354	LSE
1,359	13/11/2017	09:56:41	146	LSE
1,358	13/11/2017	09:57:32	456	LSE
1,358	13/11/2017	09:57:32	500	LSE
1,358	13/11/2017	09:57:32	500	LSE
1,358	13/11/2017	09:57:32	637	LSE
1,358	13/11/2017	09:57:50	500	LSE
1,358	13/11/2017	10:01:51	487	LSE
1,358	13/11/2017	10:01:51	240	LSE
1,358	13/11/2017	10:01:51	500	LSE
1,358	13/11/2017	10:01:52	281	LSE
1,358	13/11/2017	10:01:52	500	LSE
1,358	13/11/2017	10:01:52	209	LSE
1,358	13/11/2017	10:01:52	500	LSE
1,358	13/11/2017	10:01:57	548	LSE
1,358	13/11/2017	10:05:29	445	LSE
1,358	13/11/2017	10:05:29	500	LSE
1,358	13/11/2017	10:05:29	740	LSE
1,358	13/11/2017	10:05:30	126	LSE
1,358	13/11/2017	10:05:30	500	LSE
1,358	13/11/2017	10:05:30	230	LSE
1,358	13/11/2017	10:05:30	239	LSE
1,358	13/11/2017	10:05:50	902	LSE
1,358	13/11/2017	10:05:57	288	LSE
1,358	13/11/2017	10:05:57	500	LSE
1,358	13/11/2017	10:07:44	224	LSE
1,358	13/11/2017	10:07:44	500	LSE
1,358	13/11/2017	10:07:44	165	LSE
1,358	13/11/2017	10:08:04	202	LSE
1,358	13/11/2017	10:08:05	46	LSE
1,358	13/11/2017	10:08:05	193	LSE
1,358	13/11/2017	10:08:43	496	LSE
1,358	13/11/2017	10:08:43	500	LSE
1,358	13/11/2017	10:08:58	250	LSE
1,358	13/11/2017	10:08:58	500	LSE
1,358	13/11/2017	10:09:28	240	LSE
1,358	13/11/2017	10:11:43	250	LSE
1,358	13/11/2017	10:11:43	232	LSE
1,358	13/11/2017	10:11:46	46	LSE
1,358	13/11/2017	10:11:46	200	LSE
1,358	13/11/2017	10:13:24	255	LSE
1,358	13/11/2017	10:13:33	239	LSE
1,358	13/11/2017	10:16:02	142	LSE
1,358	13/11/2017	10:16:02	55	LSE
1,357	13/11/2017	10:17:08	490	LSE
1,357	13/11/2017	10:17:08	500	LSE
1,357	13/11/2017	10:17:08	250	LSE
1,357	13/11/2017	10:17:08	250	LSE
1,357	13/11/2017	10:17:08	500	LSE
1,357	13/11/2017	10:17:08	538	LSE
1,356	13/11/2017	10:17:30	432	LSE
1,356	13/11/2017	10:20:32	43	LSE
1,356	13/11/2017	10:20:34	408	LSE
1,356	13/11/2017	10:20:36	189	LSE
1,356	13/11/2017	10:23:08	467	LSE
1,356	13/11/2017	10:23:08	250	LSE
1,356	13/11/2017	10:23:08	250	LSE
1,356	13/11/2017	10:23:08	490	LSE
1,356	13/11/2017	10:23:08	236	LSE
1,356	13/11/2017	10:23:08	227	LSE
1,356	13/11/2017	10:23:08	236	LSE
1,356	13/11/2017	10:23:08	241	LSE
1,356	13/11/2017	10:23:08	199	LSE
1,357	13/11/2017	10:24:37	234	LSE
1,357	13/11/2017	10:26:16	249	LSE
1,356	13/11/2017	10:26:50	485	LSE
1,356	13/11/2017	10:30:13	485	LSE
1,356	13/11/2017	10:30:27	1,515	LSE
1,356	13/11/2017	10:30:27	500	LSE
1,356	13/11/2017	10:30:27	249	LSE
1,356	13/11/2017	10:30:27	236	LSE
1,356	13/11/2017	10:30:27	21	LSE
1,355	13/11/2017	10:30:33	250	LSE
1,355	13/11/2017	10:30:33	250	LSE
1,355	13/11/2017	10:30:33	250	LSE
1,355	13/11/2017	10:30:33	11	LSE
1,355	13/11/2017	10:30:33	250	LSE
1,355	13/11/2017	10:30:33	250	LSE
1,355	13/11/2017	10:30:33	812	LSE
1,355	13/11/2017	10:30:33	511	LSE
1,355	13/11/2017	10:30:33	250	LSE
1,355	13/11/2017	10:30:33	500	LSE
1,355	13/11/2017	10:30:33	353	LSE
1,355	13/11/2017	10:30:33	147	LSE
1,355	13/11/2017	10:30:33	392	LSE
1,355	13/11/2017	10:30:33	2,085	LSE
1,355	13/11/2017	10:30:33	80	LSE
1,354	13/11/2017	10:30:50	250	LSE
1,354	13/11/2017	10:30:50	500	LSE
1,354	13/11/2017	10:30:50	500	LSE
1,354	13/11/2017	10:30:50	1,136	LSE
1,353	13/11/2017	10:33:04	250	LSE
1,353	13/11/2017	10:33:04	250	LSE
1,353	13/11/2017	10:33:04	250	LSE
1,353	13/11/2017	10:33:04	500	LSE
1,353	13/11/2017	10:33:04	460	LSE
1,353	13/11/2017	10:33:04	188	LSE
1,353	13/11/2017	10:33:04	250	LSE
1,353	13/11/2017	10:33:04	87	LSE
1,353	13/11/2017	10:37:10	622	LSE
1,353	13/11/2017	10:37:10	500	LSE
1,353	13/11/2017	10:37:10	740	LSE
1,353	13/11/2017	10:37:10	236	LSE
1,353	13/11/2017	10:37:10	190	LSE
1,353	13/11/2017	10:37:10	178	LSE
1,352	13/11/2017	10:38:42	344	LSE
1,352	13/11/2017	10:39:29	133	LSE
1,351	13/11/2017	10:41:08	546	LSE
1,351	13/11/2017	10:41:08	250	LSE
1,351	13/11/2017	10:41:08	690	LSE
1,351	13/11/2017	10:41:08	250	LSE
1,351	13/11/2017	10:41:08	236	LSE
1,351	13/11/2017	10:41:08	701	LSE
1,351	13/11/2017	10:41:08	795	LSE
1,351	13/11/2017	10:41:08	500	LSE
1,351	13/11/2017	10:41:08	1,309	LSE
1,351	13/11/2017	10:41:08	233	LSE
1,350	13/11/2017	10:41:18	250	LSE
1,350	13/11/2017	10:41:18	108	LSE
1,350	13/11/2017	10:42:34	600	LSE
1,350	13/11/2017	10:43:14	404	LSE
1,350	13/11/2017	10:43:14	136	LSE
1,350	13/11/2017	10:43:14	500	LSE
1,350	13/11/2017	10:43:14	43	LSE
1,350	13/11/2017	10:44:45	500	LSE
1,350	13/11/2017	10:44:45	75	LSE
1,350	13/11/2017	10:44:45	250	LSE
1,350	13/11/2017	10:44:45	29	LSE
1,350	13/11/2017	10:44:45	221	LSE
1,350	13/11/2017	10:44:45	250	LSE
1,350	13/11/2017	10:44:45	477	LSE
1,350	13/11/2017	10:44:46	250	LSE
1,350	13/11/2017	10:44:46	500	LSE
1,350	13/11/2017	10:44:47	500	LSE
1,350	13/11/2017	10:44:49	500	LSE
1,350	13/11/2017	10:46:32	500	LSE
1,350	13/11/2017	10:46:32	612	LSE
1,352	13/11/2017	10:48:41	250	LSE
1,352	13/11/2017	10:48:41	250	LSE
1,352	13/11/2017	10:48:41	250	LSE
1,352	13/11/2017	10:48:41	650	LSE
1,352	13/11/2017	10:48:41	216	LSE
1,352	13/11/2017	10:49:16	500	LSE
1,352	13/11/2017	10:49:16	466	LSE
1,352	13/11/2017	10:49:27	225	LSE
1,351	13/11/2017	10:55:40	521	LSE
1,351	13/11/2017	10:55:40	500	LSE
1,351	13/11/2017	10:55:40	504	LSE
1,351	13/11/2017	10:55:40	236	LSE
1,351	13/11/2017	10:55:40	500	LSE
1,351	13/11/2017	10:55:40	533	LSE
1,351	13/11/2017	10:55:40	371	LSE
1,351	13/11/2017	10:55:40	236	LSE
1,351	13/11/2017	10:55:41	234	LSE
1,351	13/11/2017	10:55:41	150	LSE
1,351	13/11/2017	10:55:41	198	LSE
1,351	13/11/2017	10:56:11	500	LSE
1,351	13/11/2017	10:56:11	500	LSE
1,351	13/11/2017	10:56:11	500	LSE
1,351	13/11/2017	10:56:11	430	LSE
1,351	13/11/2017	10:56:11	343	LSE
1,350	13/11/2017	10:58:48	68	LSE
1,350	13/11/2017	10:58:48	98	LSE
1,350	13/11/2017	10:58:48	319	LSE
1,350	13/11/2017	10:58:48	108	LSE
1,350	13/11/2017	10:58:48	250	LSE
1,350	13/11/2017	10:58:48	250	LSE
1,350	13/11/2017	10:58:48	677	LSE
1,350	13/11/2017	10:58:52	500	LSE
1,350	13/11/2017	10:58:52	972	LSE
1,350	13/11/2017	10:59:12	169	LSE
1,350	13/11/2017	10:59:27	500	LSE
1,350	13/11/2017	10:59:27	200	LSE
1,350	13/11/2017	10:59:27	1,097	LSE
1,350	13/11/2017	11:02:53	220	LSE
1,350	13/11/2017	11:02:53	500	LSE
1,350	13/11/2017	11:02:53	866	LSE
1,350	13/11/2017	11:02:53	244	LSE
1,350	13/11/2017	11:02:53	770	LSE
1,350	13/11/2017	11:09:37	109	LSE
1,350	13/11/2017	11:12:31	482	LSE
1,350	13/11/2017	11:12:31	840	LSE
1,350	13/11/2017	11:12:31	333	LSE
1,350	13/11/2017	11:12:32	168	LSE
1,350	13/11/2017	11:12:32	207	LSE
1,350	13/11/2017	11:12:33	500	LSE
1,350	13/11/2017	11:12:33	1,264	LSE
1,350	13/11/2017	11:12:39	1,376	LSE
1,350	13/11/2017	11:12:39	200	LSE
1,350	13/11/2017	11:14:03	500	LSE
1,350	13/11/2017	11:14:03	134	LSE
1,350	13/11/2017	11:14:04	250	LSE
1,350	13/11/2017	11:14:23	1,134	LSE
1,350	13/11/2017	11:14:23	500	LSE
1,350	13/11/2017	11:14:23	153	LSE
1,350	13/11/2017	11:15:26	3	LSE
1,350	13/11/2017	11:15:26	76	LSE
1,350	13/11/2017	11:15:26	468	LSE
1,350	13/11/2017	11:15:26	190	LSE
1,350	13/11/2017	11:15:48	500	LSE
1,350	13/11/2017	11:17:52	503	LSE
1,350	13/11/2017	11:17:52	500	LSE
1,350	13/11/2017	11:17:52	470	LSE
1,350	13/11/2017	11:17:52	321	LSE
1,350	13/11/2017	11:17:52	500	LSE
1,350	13/11/2017	11:17:52	500	LSE
1,351	13/11/2017	11:19:13	31	LSE
1,351	13/11/2017	11:19:13	193	LSE
1,350	13/11/2017	11:19:49	484	LSE
1,351	13/11/2017	11:24:31	490	LSE
1,351	13/11/2017	11:24:31	500	LSE
1,351	13/11/2017	11:24:31	172	LSE
1,351	13/11/2017	11:24:31	500	LSE
1,351	13/11/2017	11:24:31	500	LSE
1,350	13/11/2017	11:25:13	370	LSE
1,350	13/11/2017	11:27:53	383	LSE
1,350	13/11/2017	11:30:45	376	LSE
1,349	13/11/2017	11:31:58	388	LSE
1,349	13/11/2017	11:31:58	152	LSE
1,349	13/11/2017	11:31:58	250	LSE
1,349	13/11/2017	11:31:58	500	LSE
1,349	13/11/2017	11:31:58	250	LSE
1,349	13/11/2017	11:31:58	500	LSE
1,349	13/11/2017	11:31:58	740	LSE
1,349	13/11/2017	11:31:58	248	LSE
1,349	13/11/2017	11:31:58	300	LSE
1,349	13/11/2017	11:32:02	293	LSE
1,349	13/11/2017	11:32:02	500	LSE
1,349	13/11/2017	11:33:01	96	LSE
1,349	13/11/2017	11:33:01	252	LSE
1,349	13/11/2017	11:33:01	700	LSE
1,349	13/11/2017	11:33:01	450	LSE
1,349	13/11/2017	11:33:01	500	LSE
1,349	13/11/2017	11:33:01	500	LSE
1,349	13/11/2017	11:33:01	169	LSE
1,349	13/11/2017	11:33:01	238	LSE
1,349	13/11/2017	11:33:01	500	LSE
1,349	13/11/2017	11:33:03	431	LSE
1,349	13/11/2017	11:33:08	500	LSE
1,349	13/11/2017	11:33:09	240	LSE
1,348	13/11/2017	11:33:33	408	LSE
1,348	13/11/2017	11:33:33	250	LSE
1,348	13/11/2017	11:33:33	550	LSE
1,348	13/11/2017	11:33:33	500	LSE
1,348	13/11/2017	11:33:33	35	LSE
1,349	13/11/2017	11:34:51	250	LSE
1,349	13/11/2017	11:34:51	500	LSE
1,349	13/11/2017	11:35:05	500	LSE
1,349	13/11/2017	11:35:05	62	LSE
1,349	13/11/2017	11:35:05	156	LSE
1,349	13/11/2017	11:35:05	240	LSE
1,349	13/11/2017	11:39:45	1,606	LSE
1,349	13/11/2017	11:39:45	69	LSE
1,349	13/11/2017	11:41:05	401	LSE
1,349	13/11/2017	11:41:05	1,032	LSE
1,349	13/11/2017	11:41:05	612	LSE
1,349	13/11/2017	11:41:05	179	LSE
1,349	13/11/2017	11:41:05	241	LSE
1,350	13/11/2017	11:41:16	198	LSE
1,350	13/11/2017	11:41:16	544	LSE
1,350	13/11/2017	11:41:16	164	LSE
1,350	13/11/2017	11:41:16	543	LSE
1,350	13/11/2017	11:41:16	164	LSE
1,350	13/11/2017	11:41:16	229	LSE
1,350	13/11/2017	11:41:16	242	LSE
1,350	13/11/2017	11:41:16	250	LSE
1,350	13/11/2017	11:41:16	250	LSE
1,350	13/11/2017	11:41:16	157	LSE
1,350	13/11/2017	11:45:05	211	LSE
1,350	13/11/2017	11:45:05	601	LSE
1,350	13/11/2017	11:45:05	567	LSE
1,350	13/11/2017	11:46:59	49	LSE
1,350	13/11/2017	11:46:59	158	LSE
1,349	13/11/2017	11:55:24	466	LSE
1,349	13/11/2017	11:55:24	250	LSE
1,349	13/11/2017	11:55:24	500	LSE
1,349	13/11/2017	11:55:24	388	LSE
1,349	13/11/2017	11:55:24	240	LSE
1,349	13/11/2017	11:55:24	1,188	LSE
1,349	13/11/2017	11:55:24	240	LSE
1,349	13/11/2017	11:55:24	163	LSE
1,349	13/11/2017	12:06:11	427	LSE
1,349	13/11/2017	12:06:11	250	LSE
1,349	13/11/2017	12:06:11	2,058	LSE
1,349	13/11/2017	12:06:11	800	LSE
1,349	13/11/2017	12:06:11	240	LSE
1,349	13/11/2017	12:06:11	240	LSE
1,349	13/11/2017	12:06:11	500	LSE
1,349	13/11/2017	12:06:11	189	LSE
1,349	13/11/2017	12:06:11	117	LSE
1,349	13/11/2017	12:06:11	132	LSE
1,349	13/11/2017	12:06:11	550	LSE
1,349	13/11/2017	12:06:11	500	LSE
1,349	13/11/2017	12:06:11	94	LSE
1,349	13/11/2017	12:06:11	410	LSE
1,349	13/11/2017	12:06:12	118	LSE
1,349	13/11/2017	12:06:12	430	LSE
1,349	13/11/2017	12:06:12	93	LSE
1,349	13/11/2017	12:06:12	500	LSE
1,349	13/11/2017	12:06:12	109	LSE
1,349	13/11/2017	12:06:12	169	LSE
1,349	13/11/2017	12:06:12	980	LSE
1,349	13/11/2017	12:06:12	95	LSE
1,349	13/11/2017	12:06:12	198	LSE
1,349	13/11/2017	12:06:12	500	LSE
1,349	13/11/2017	12:06:12	73	LSE
1,349	13/11/2017	12:06:12	76	LSE
1,349	13/11/2017	12:06:12	167	LSE
1,349	13/11/2017	12:06:35	211	LSE
1,349	13/11/2017	12:08:14	86	LSE
1,349	13/11/2017	12:08:25	43	LSE
1,349	13/11/2017	12:10:23	411	LSE
1,349	13/11/2017	12:10:24	1,194	LSE
1,349	13/11/2017	12:10:24	300	LSE
1,349	13/11/2017	12:10:24	218	LSE
1,349	13/11/2017	12:10:24	202	LSE
1,349	13/11/2017	12:10:35	500	LSE
1,349	13/11/2017	12:10:44	362	LSE
1,349	13/11/2017	12:11:32	212	LSE
1,349	13/11/2017	12:11:38	382	LSE
1,349	13/11/2017	12:14:29	615	LSE
1,349	13/11/2017	12:14:29	111	LSE
1,348	13/11/2017	12:15:00	188	LSE
1,348	13/11/2017	12:15:00	250	LSE
1,348	13/11/2017	12:15:00	500	LSE
1,348	13/11/2017	12:15:00	240	LSE
1,348	13/11/2017	12:15:01	163	LSE
1,348	13/11/2017	12:15:01	183	LSE
1,348	13/11/2017	12:15:01	844	LSE
1,348	13/11/2017	12:15:01	1,730	LSE
1,348	13/11/2017	12:15:02	500	LSE
1,348	13/11/2017	12:15:02	1,033	LSE
1,348	13/11/2017	12:15:02	500	LSE
1,348	13/11/2017	12:15:04	200	LSE
1,348	13/11/2017	12:15:04	500	LSE
1,348	13/11/2017	12:15:04	486	LSE
1,348	13/11/2017	12:15:06	500	LSE
1,348	13/11/2017	12:15:06	383	LSE
1,347	13/11/2017	12:15:29	367	LSE
1,347	13/11/2017	12:15:29	849	LSE
1,346	13/11/2017	12:15:41	782	LSE
1,346	13/11/2017	12:15:41	1,470	LSE
1,346	13/11/2017	12:20:03	379	LSE
1,346	13/11/2017	12:20:03	500	LSE
1,346	13/11/2017	12:20:03	967	LSE
1,346	13/11/2017	12:20:03	500	LSE
1,346	13/11/2017	12:20:03	240	LSE
1,346	13/11/2017	12:20:03	1,066	LSE
1,346	13/11/2017	12:20:03	500	LSE
1,346	13/11/2017	12:20:03	205	LSE
1,346	13/11/2017	12:20:03	172	LSE
1,346	13/11/2017	12:20:03	500	LSE
1,346	13/11/2017	12:20:03	199	LSE
1,346	13/11/2017	12:20:03	500	LSE
1,346	13/11/2017	12:20:03	176	LSE
1,346	13/11/2017	12:20:03	176	LSE
1,346	13/11/2017	12:21:18	479	LSE
1,346	13/11/2017	12:21:18	200	LSE
1,346	13/11/2017	12:21:18	480	LSE
1,346	13/11/2017	12:21:18	5,553	LSE
1,346	13/11/2017	12:23:18	144	LSE
1,346	13/11/2017	12:23:18	240	LSE
1,346	13/11/2017	12:23:18	303	LSE
1,345	13/11/2017	12:27:55	500	LSE
1,345	13/11/2017	12:27:55	250	LSE
1,345	13/11/2017	12:27:55	3,832	LSE
1,345	13/11/2017	12:27:55	250	LSE
1,345	13/11/2017	12:27:55	500	LSE
1,345	13/11/2017	12:27:55	410	LSE
1,345	13/11/2017	12:27:55	750	LSE
1,345	13/11/2017	12:27:55	440	LSE
1,345	13/11/2017	12:27:55	1,684	LSE
1,344	13/11/2017	12:27:55	857	LSE
1,344	13/11/2017	12:27:55	500	LSE
1,344	13/11/2017	12:27:55	459	LSE
1,344	13/11/2017	12:27:55	500	LSE
1,344	13/11/2017	12:27:55	250	LSE
1,344	13/11/2017	12:27:55	250	LSE
1,344	13/11/2017	12:27:55	10	LSE
1,341	13/11/2017	12:28:00	85	LSE
1,341	13/11/2017	12:28:00	250	LSE
1,341	13/11/2017	12:28:00	500	LSE
1,342	13/11/2017	12:28:00	500	LSE
1,342	13/11/2017	12:28:00	250	LSE
1,342	13/11/2017	12:28:00	250	LSE
1,342	13/11/2017	12:28:00	171	LSE
1,341	13/11/2017	12:28:00	500	LSE
1,341	13/11/2017	12:28:00	250	LSE
1,341	13/11/2017	12:28:00	200	LSE
1,341	13/11/2017	12:28:00	500	LSE
1,341	13/11/2017	12:28:00	447	LSE
1,341	13/11/2017	12:28:00	500	LSE
1,341	13/11/2017	12:28:00	199	LSE
1,341	13/11/2017	12:28:00	125	LSE
1,341	13/11/2017	12:28:00	166	LSE
1,341	13/11/2017	12:28:01	188	LSE
1,341	13/11/2017	12:28:01	500	LSE
1,341	13/11/2017	12:28:01	185	LSE
1,341	13/11/2017	12:28:01	115	LSE
1,341	13/11/2017	12:28:01	174	LSE
1,343	13/11/2017	12:28:02	300	LSE
1,343	13/11/2017	12:28:02	250	LSE
1,343	13/11/2017	12:28:02	250	LSE
1,343	13/11/2017	12:28:03	250	LSE
1,343	13/11/2017	12:28:03	460	LSE
1,343	13/11/2017	12:28:03	500	LSE
1,343	13/11/2017	12:28:03	160	LSE
1,343	13/11/2017	12:28:03	250	LSE
1,343	13/11/2017	12:28:04	250	LSE
1,343	13/11/2017	12:28:04	440	LSE
1,343	13/11/2017	12:28:04	500	LSE
1,343	13/11/2017	12:28:04	160	LSE
1,343	13/11/2017	12:28:04	550	LSE
1,343	13/11/2017	12:28:04	250	LSE
1,343	13/11/2017	12:28:05	1,213	LSE
1,345	13/11/2017	12:28:59	284	LSE
1,345	13/11/2017	12:28:59	3	LSE
1,344	13/11/2017	12:29:14	476	LSE
1,344	13/11/2017	12:29:14	151	LSE
1,344	13/11/2017	12:29:14	382	LSE
1,344	13/11/2017	12:30:22	609	LSE
1,344	13/11/2017	12:30:22	250	LSE
1,344	13/11/2017	12:30:22	326	LSE
1,343	13/11/2017	12:35:05	195	LSE
1,342	13/11/2017	12:35:05	109	LSE
1,342	13/11/2017	12:35:06	500	LSE
1,342	13/11/2017	12:35:06	250	LSE
1,342	13/11/2017	12:35:06	500	LSE
1,342	13/11/2017	12:35:06	250	LSE
1,342	13/11/2017	12:35:06	794	LSE
1,342	13/11/2017	12:35:06	500	LSE
1,342	13/11/2017	12:35:06	202	LSE
1,342	13/11/2017	12:35:06	250	LSE
1,342	13/11/2017	12:35:06	500	LSE
1,342	13/11/2017	12:35:15	500	LSE
1,342	13/11/2017	12:35:15	377	LSE
1,342	13/11/2017	12:35:15	500	LSE
1,342	13/11/2017	12:35:16	240	LSE
1,341	13/11/2017	12:37:01	432	LSE
1,341	13/11/2017	12:37:01	428	LSE
1,341	13/11/2017	12:37:01	300	LSE
1,341	13/11/2017	12:37:01	240	LSE
1,341	13/11/2017	12:37:01	500	LSE
1,341	13/11/2017	12:37:01	164	LSE
1,341	13/11/2017	12:37:01	500	LSE
1,341	13/11/2017	12:37:01	35	LSE
1,341	13/11/2017	12:37:06	312	LSE
1,342	13/11/2017	12:40:24	355	LSE
1,342	13/11/2017	12:40:24	250	LSE
1,342	13/11/2017	12:40:24	900	LSE
1,342	13/11/2017	12:40:24	612	LSE
1,342	13/11/2017	12:40:24	270	LSE
1,342	13/11/2017	12:40:24	500	LSE
1,342	13/11/2017	12:43:35	492	LSE
1,342	13/11/2017	12:44:47	500	LSE
1,342	13/11/2017	12:44:48	500	LSE
1,342	13/11/2017	12:44:48	469	LSE
1,342	13/11/2017	12:44:51	247	LSE
1,342	13/11/2017	12:44:53	232	LSE
1,342	13/11/2017	12:44:53	129	LSE
1,342	13/11/2017	12:47:16	112	LSE
1,342	13/11/2017	12:47:16	382	LSE
1,342	13/11/2017	12:47:16	67	LSE
1,342	13/11/2017	12:47:16	500	LSE
1,342	13/11/2017	12:47:16	240	LSE
1,342	13/11/2017	12:47:16	240	LSE
1,342	13/11/2017	12:47:16	57	LSE
1,342	13/11/2017	12:47:16	493	LSE
1,342	13/11/2017	12:47:16	203	LSE
1,342	13/11/2017	12:47:16	318	LSE
1,342	13/11/2017	12:51:25	297	LSE
1,342	13/11/2017	12:51:34	244	LSE
1,342	13/11/2017	12:51:40	372	LSE
1,343	13/11/2017	12:55:50	679	LSE
1,343	13/11/2017	12:55:50	20	LSE
1,344	13/11/2017	12:56:22	370	LSE
1,344	13/11/2017	12:56:22	1,052	LSE
1,344	13/11/2017	12:56:22	368	LSE
1,344	13/11/2017	12:56:25	214	LSE
1,344	13/11/2017	12:56:28	500	LSE
1,344	13/11/2017	12:56:28	495	LSE
1,344	13/11/2017	12:56:28	250	LSE
1,344	13/11/2017	12:56:28	500	LSE
1,344	13/11/2017	12:56:31	272	LSE
1,344	13/11/2017	12:56:31	147	LSE
1,344	13/11/2017	12:57:10	440	LSE
1,344	13/11/2017	12:57:10	210	LSE
1,344	13/11/2017	12:57:10	500	LSE
1,344	13/11/2017	12:57:10	546	LSE
1,344	13/11/2017	12:57:10	155	LSE
1,344	13/11/2017	12:59:22	498	LSE
1,344	13/11/2017	12:59:22	500	LSE
1,344	13/11/2017	12:59:22	500	LSE
1,344	13/11/2017	12:59:22	161	LSE
1,344	13/11/2017	12:59:38	477	LSE
1,344	13/11/2017	12:59:38	420	LSE
1,344	13/11/2017	12:59:38	500	LSE
1,344	13/11/2017	12:59:38	450	LSE
1,344	13/11/2017	12:59:38	110	LSE
1,344	13/11/2017	13:06:51	469	LSE
1,344	13/11/2017	13:06:51	250	LSE
1,344	13/11/2017	13:06:51	240	LSE
1,344	13/11/2017	13:06:51	1,082	LSE
1,344	13/11/2017	13:06:51	531	LSE
1,344	13/11/2017	13:06:51	305	LSE
1,344	13/11/2017	13:06:51	500	LSE
1,344	13/11/2017	13:06:52	2	LSE
1,344	13/11/2017	13:06:52	500	LSE
1,344	13/11/2017	13:06:52	646	LSE
1,344	13/11/2017	13:07:09	484	LSE
1,344	13/11/2017	13:08:51	362	LSE
1,344	13/11/2017	13:08:51	262	LSE
1,344	13/11/2017	13:08:52	530	LSE
1,344	13/11/2017	13:10:42	401	LSE
1,345	13/11/2017	13:14:03	567	LSE
1,345	13/11/2017	13:14:03	204	LSE
1,345	13/11/2017	13:14:03	51	LSE
1,345	13/11/2017	13:15:06	236	LSE
1,344	13/11/2017	13:23:10	567	LSE
1,344	13/11/2017	13:25:40	432	LSE
1,344	13/11/2017	13:25:40	1,052	LSE
1,344	13/11/2017	13:25:40	375	LSE
1,344	13/11/2017	13:25:40	35	LSE
1,344	13/11/2017	13:25:40	500	LSE
1,344	13/11/2017	13:25:40	325	LSE
1,344	13/11/2017	13:25:40	254	LSE
1,344	13/11/2017	13:25:40	249	LSE
1,344	13/11/2017	13:25:40	230	LSE
1,344	13/11/2017	13:25:40	534	LSE
1,344	13/11/2017	13:25:41	440	LSE
1,344	13/11/2017	13:25:41	113	LSE
1,344	13/11/2017	13:25:41	1,109	LSE
1,344	13/11/2017	13:25:41	250	LSE
1,344	13/11/2017	13:25:41	500	LSE
1,344	13/11/2017	13:25:41	135	LSE
1,344	13/11/2017	13:25:41	213	LSE
1,344	13/11/2017	13:26:13	34	LSE
1,344	13/11/2017	13:26:13	397	LSE
1,344	13/11/2017	13:26:15	88	LSE
1,344	13/11/2017	13:26:15	201	LSE
1,344	13/11/2017	13:26:15	204	LSE
1,344	13/11/2017	13:26:18	923	LSE
1,344	13/11/2017	13:26:18	350	LSE
1,344	13/11/2017	13:26:35	199	LSE
1,344	13/11/2017	13:26:35	66	LSE
1,344	13/11/2017	13:26:35	177	LSE
1,344	13/11/2017	13:26:35	7	LSE
1,344	13/11/2017	13:26:35	223	LSE
1,343	13/11/2017	13:26:45	431	LSE
1,343	13/11/2017	13:27:01	403	LSE
1,343	13/11/2017	13:27:01	171	LSE
1,343	13/11/2017	13:27:01	236	LSE
1,343	13/11/2017	13:27:06	17	LSE
1,343	13/11/2017	13:27:31	386	LSE
1,343	13/11/2017	13:27:31	270	LSE
1,343	13/11/2017	13:28:10	226	LSE
1,343	13/11/2017	13:28:12	1,381	LSE
1,343	13/11/2017	13:29:16	240	LSE
1,343	13/11/2017	13:29:16	213	LSE
1,343	13/11/2017	13:29:16	220	LSE
1,342	13/11/2017	13:31:03	384	LSE
1,342	13/11/2017	13:31:03	164	LSE
1,342	13/11/2017	13:31:03	166	LSE
1,342	13/11/2017	13:31:03	187	LSE
1,342	13/11/2017	13:31:06	233	LSE
1,342	13/11/2017	13:31:23	122	LSE
1,342	13/11/2017	13:31:31	282	LSE
1,342	13/11/2017	13:31:31	144	LSE
1,342	13/11/2017	13:33:47	211	LSE
1,342	13/11/2017	13:33:47	205	LSE
1,342	13/11/2017	13:33:47	209	LSE
1,342	13/11/2017	13:33:47	88	LSE
1,342	13/11/2017	13:34:00	465	LSE
1,342	13/11/2017	13:34:01	436	LSE
1,342	13/11/2017	13:36:35	439	LSE
1,342	13/11/2017	13:36:35	504	LSE
1,342	13/11/2017	13:37:54	62	LSE
1,342	13/11/2017	13:39:43	448	LSE
1,342	13/11/2017	13:40:32	483	LSE
1,342	13/11/2017	13:41:02	102	LSE
1,342	13/11/2017	13:41:02	169	LSE
1,342	13/11/2017	13:41:04	96	LSE
1,342	13/11/2017	13:41:04	724	LSE
1,342	13/11/2017	13:41:17	28	LSE
1,342	13/11/2017	13:41:17	537	LSE
1,342	13/11/2017	13:41:17	215	LSE
1,342	13/11/2017	13:43:36	264	LSE
1,342	13/11/2017	13:43:36	48	LSE
1,342	13/11/2017	13:43:36	240	LSE
1,342	13/11/2017	13:43:36	240	LSE
1,342	13/11/2017	13:43:36	914	LSE
1,342	13/11/2017	13:43:36	314	LSE
1,342	13/11/2017	13:44:54	176	LSE
1,342	13/11/2017	13:44:56	47	LSE
1,342	13/11/2017	13:49:18	409	LSE
1,342	13/11/2017	13:49:18	218	LSE
1,342	13/11/2017	13:49:19	225	LSE
1,342	13/11/2017	13:49:19	883	LSE
1,342	13/11/2017	13:49:19	249	LSE
1,342	13/11/2017	13:49:19	578	LSE
1,342	13/11/2017	13:49:19	214	LSE
1,342	13/11/2017	13:49:19	500	LSE
1,342	13/11/2017	13:49:21	464	LSE
1,342	13/11/2017	13:49:32	235	LSE
1,342	13/11/2017	13:50:15	257	LSE
1,342	13/11/2017	13:53:04	85	LSE
1,342	13/11/2017	13:53:05	511	LSE
1,342	13/11/2017	13:53:05	164	LSE
1,342	13/11/2017	13:53:05	199	LSE
1,342	13/11/2017	13:53:06	250	LSE
1,342	13/11/2017	13:53:06	500	LSE
1,342	13/11/2017	13:53:06	465	LSE
1,342	13/11/2017	13:53:31	182	LSE
1,342	13/11/2017	13:53:32	500	LSE
1,342	13/11/2017	13:53:32	250	LSE
1,342	13/11/2017	13:58:09	68	LSE
1,342	13/11/2017	13:58:09	500	LSE
1,342	13/11/2017	13:58:10	241	LSE
1,342	13/11/2017	13:58:10	213	LSE
1,342	13/11/2017	13:58:10	202	LSE
1,342	13/11/2017	13:58:13	87	LSE
1,342	13/11/2017	13:58:15	1,792	LSE
1,342	13/11/2017	13:58:21	13	LSE
1,342	13/11/2017	13:58:44	237	LSE
1,342	13/11/2017	13:58:52	100	LSE
1,342	13/11/2017	13:59:19	250	LSE
1,342	13/11/2017	13:59:19	68	LSE
1,342	13/11/2017	14:00:01	309	LSE
1,342	13/11/2017	14:00:05	195	LSE
1,342	13/11/2017	14:00:16	197	LSE
1,342	13/11/2017	14:00:24	326	LSE
1,342	13/11/2017	14:00:33	190	LSE
1,342	13/11/2017	14:01:06	228	LSE
1,342	13/11/2017	14:02:32	639	LSE
1,342	13/11/2017	14:02:32	240	LSE
1,342	13/11/2017	14:02:32	178	LSE
1,342	13/11/2017	14:02:32	187	LSE
1,342	13/11/2017	14:02:32	174	LSE
1,342	13/11/2017	14:06:39	213	LSE
1,342	13/11/2017	14:06:39	97	LSE
1,342	13/11/2017	14:06:39	160	LSE
1,342	13/11/2017	14:06:39	120	LSE
1,342	13/11/2017	14:06:39	240	LSE
1,342	13/11/2017	14:06:39	500	LSE
1,342	13/11/2017	14:06:40	120	LSE
1,342	13/11/2017	14:06:40	97	LSE
1,342	13/11/2017	14:06:40	465	LSE
1,342	13/11/2017	14:07:27	500	LSE
1,342	13/11/2017	14:07:28	158	LSE
1,342	13/11/2017	14:07:28	42	LSE
1,342	13/11/2017	14:08:19	225	LSE
1,342	13/11/2017	14:08:19	107	LSE
1,342	13/11/2017	14:08:19	112	LSE
1,342	13/11/2017	14:08:19	91	LSE
1,342	13/11/2017	14:08:21	100	LSE
1,342	13/11/2017	14:09:20	214	LSE
1,342	13/11/2017	14:09:23	401	LSE
1,342	13/11/2017	14:09:25	406	LSE
1,342	13/11/2017	14:09:25	226	LSE
1,343	13/11/2017	14:14:49	1,982	LSE
1,343	13/11/2017	14:14:50	43	LSE
1,343	13/11/2017	14:14:50	400	LSE
1,343	13/11/2017	14:14:50	218	LSE
1,343	13/11/2017	14:14:50	2,258	LSE
1,343	13/11/2017	14:14:50	1,749	LSE
1,343	13/11/2017	14:14:50	1,329	LSE
1,343	13/11/2017	14:14:50	347	LSE
1,343	13/11/2017	14:14:50	500	LSE
1,343	13/11/2017	14:14:50	1,091	LSE
1,343	13/11/2017	14:16:40	296	LSE
1,343	13/11/2017	14:16:40	204	LSE
1,343	13/11/2017	14:16:40	500	LSE
1,343	13/11/2017	14:16:40	68	LSE
1,342	13/11/2017	14:19:00	642	LSE
1,342	13/11/2017	14:19:00	500	LSE
1,342	13/11/2017	14:19:00	740	LSE
1,342	13/11/2017	14:19:00	189	LSE
1,342	13/11/2017	14:25:43	132	LSE
1,342	13/11/2017	14:25:43	500	LSE
1,342	13/11/2017	14:25:43	1,951	LSE
1,342	13/11/2017	14:25:43	500	LSE
1,342	13/11/2017	14:25:43	500	LSE
1,342	13/11/2017	14:25:43	565	LSE
1,342	13/11/2017	14:25:43	164	LSE
1,342	13/11/2017	14:25:43	100	LSE
1,342	13/11/2017	14:25:43	425	LSE
1,342	13/11/2017	14:25:44	213	LSE
1,342	13/11/2017	14:25:44	500	LSE
1,342	13/11/2017	14:25:44	500	LSE
1,342	13/11/2017	14:25:44	300	LSE
1,342	13/11/2017	14:25:44	354	LSE
1,342	13/11/2017	14:25:44	176	LSE
1,342	13/11/2017	14:25:44	500	LSE
1,342	13/11/2017	14:25:44	500	LSE
1,342	13/11/2017	14:25:45	736	LSE
1,342	13/11/2017	14:25:45	500	LSE
1,342	13/11/2017	14:25:45	164	LSE
1,342	13/11/2017	14:25:47	356	LSE
1,342	13/11/2017	14:25:47	164	LSE
1,342	13/11/2017	14:25:47	33	LSE
1,342	13/11/2017	14:25:48	197	LSE
1,342	13/11/2017	14:29:11	158	LSE
1,342	13/11/2017	14:29:11	127	LSE
1,341	13/11/2017	14:29:42	240	LSE
1,341	13/11/2017	14:29:42	240	LSE
1,342	13/11/2017	14:30:26	305	LSE
1,342	13/11/2017	14:30:26	37	LSE
1,342	13/11/2017	14:30:26	318	LSE
1,342	13/11/2017	14:30:26	353	LSE
1,342	13/11/2017	14:30:26	100	LSE
1,342	13/11/2017	14:30:26	185	LSE
1,342	13/11/2017	14:30:26	183	LSE
1,342	13/11/2017	14:30:26	482	LSE
1,342	13/11/2017	14:30:26	336	LSE
1,342	13/11/2017	14:30:26	20	LSE
1,342	13/11/2017	14:30:26	245	LSE
1,343	13/11/2017	14:30:48	441	LSE
1,343	13/11/2017	14:30:48	500	LSE
1,343	13/11/2017	14:30:48	188	LSE
1,343	13/11/2017	14:30:48	375	LSE
1,343	13/11/2017	14:30:48	323	LSE
1,343	13/11/2017	14:30:48	509	LSE
1,343	13/11/2017	14:30:48	349	LSE
1,343	13/11/2017	14:30:48	5	LSE
1,343	13/11/2017	14:30:48	420	LSE
1,343	13/11/2017	14:30:52	197	LSE
1,343	13/11/2017	14:30:52	848	LSE
1,342	13/11/2017	14:32:08	551	LSE
1,342	13/11/2017	14:32:08	550	LSE
1,342	13/11/2017	14:32:08	500	LSE
1,342	13/11/2017	14:32:08	240	LSE
1,342	13/11/2017	14:32:08	172	LSE
1,342	13/11/2017	14:32:08	420	LSE
1,342	13/11/2017	14:32:08	97	LSE
1,342	13/11/2017	14:32:08	203	LSE
1,343	13/11/2017	14:32:12	1,292	LSE
1,343	13/11/2017	14:32:12	105	LSE
1,343	13/11/2017	14:32:12	395	LSE
1,343	13/11/2017	14:32:12	196	LSE
1,343	13/11/2017	14:32:18	215	LSE
1,343	13/11/2017	14:32:18	501	LSE
1,343	13/11/2017	14:32:21	204	LSE
1,343	13/11/2017	14:32:21	62	LSE
1,343	13/11/2017	14:32:21	415	LSE
1,343	13/11/2017	14:32:24	247	LSE
1,343	13/11/2017	14:32:24	417	LSE
1,343	13/11/2017	14:32:34	273	LSE
1,342	13/11/2017	14:37:51	552	LSE
1,342	13/11/2017	14:37:51	536	LSE
1,342	13/11/2017	14:37:51	240	LSE
1,342	13/11/2017	14:37:51	1,000	LSE
1,342	13/11/2017	14:37:51	550	LSE
1,342	13/11/2017	14:37:51	500	LSE
1,342	13/11/2017	14:37:51	163	LSE
1,342	13/11/2017	14:37:54	29	LSE
1,342	13/11/2017	14:37:54	382	LSE
1,342	13/11/2017	14:37:57	29	LSE
1,342	13/11/2017	14:37:57	250	LSE
1,342	13/11/2017	14:37:57	3	LSE
1,342	13/11/2017	14:38:00	60	LSE
1,342	13/11/2017	14:38:00	222	LSE
1,342	13/11/2017	14:38:03	282	LSE
1,342	13/11/2017	14:43:16	450	LSE
1,342	13/11/2017	14:43:16	235	LSE
1,342	13/11/2017	14:43:16	765	LSE
1,342	13/11/2017	14:43:16	500	LSE
1,342	13/11/2017	14:43:16	240	LSE
1,342	13/11/2017	14:43:16	218	LSE
1,342	13/11/2017	14:43:16	227	LSE
1,342	13/11/2017	14:43:17	200	LSE
1,342	13/11/2017	14:43:17	185	LSE
1,342	13/11/2017	14:43:17	194	LSE
1,342	13/11/2017	14:43:17	178	LSE
1,342	13/11/2017	14:43:17	194	LSE
1,342	13/11/2017	14:43:29	502	LSE
1,342	13/11/2017	14:44:58	446	LSE
1,342	13/11/2017	14:44:58	240	LSE
1,342	13/11/2017	14:44:58	3,100	LSE
1,342	13/11/2017	14:44:58	500	LSE
1,342	13/11/2017	14:44:58	500	LSE
1,342	13/11/2017	14:44:58	245	LSE
1,342	13/11/2017	14:44:58	179	LSE
1,342	13/11/2017	14:44:58	550	LSE
1,342	13/11/2017	14:44:58	233	LSE
1,342	13/11/2017	14:44:58	469	LSE
1,341	13/11/2017	14:50:06	235	LSE
1,341	13/11/2017	14:50:06	207	LSE
1,341	13/11/2017	14:50:07	199	LSE
1,341	13/11/2017	14:50:07	186	LSE
1,341	13/11/2017	14:50:15	458	LSE
1,341	13/11/2017	14:50:15	500	LSE
1,341	13/11/2017	14:51:35	7	LSE
1,341	13/11/2017	14:54:33	462	LSE
1,343	13/11/2017	15:01:23	201	LSE
1,343	13/11/2017	15:01:23	500	LSE
1,343	13/11/2017	15:01:23	1,108	LSE
1,343	13/11/2017	15:01:23	1,092	LSE
1,343	13/11/2017	15:01:23	600	LSE
1,343	13/11/2017	15:01:23	320	LSE
1,343	13/11/2017	15:01:23	639	LSE
1,343	13/11/2017	15:01:23	617	LSE
1,343	13/11/2017	15:01:23	636	LSE
1,343	13/11/2017	15:01:23	500	LSE
1,343	13/11/2017	15:01:23	150	LSE
1,343	13/11/2017	15:01:23	16	LSE
1,343	13/11/2017	15:01:23	1,592	LSE
1,343	13/11/2017	15:01:23	214	LSE
1,343	13/11/2017	15:01:23	203	LSE
1,343	13/11/2017	15:01:23	140	LSE
1,345	13/11/2017	15:02:26	279	LSE
1,345	13/11/2017	15:02:26	4,551	LSE
1,345	13/11/2017	15:02:26	1,155	LSE
1,345	13/11/2017	15:02:26	507	LSE
1,345	13/11/2017	15:04:01	2,562	LSE
1,345	13/11/2017	15:04:01	387	LSE
1,345	13/11/2017	15:04:01	25	LSE
1,345	13/11/2017	15:04:01	500	LSE
1,345	13/11/2017	15:04:01	500	LSE
1,345	13/11/2017	15:04:01	51	LSE
1,344	13/11/2017	15:04:03	490	LSE
1,344	13/11/2017	15:04:03	443	LSE
1,344	13/11/2017	15:04:03	424	LSE
1,344	13/11/2017	15:04:03	500	LSE
1,344	13/11/2017	15:04:03	554	LSE
1,344	13/11/2017	15:04:03	500	LSE
1,344	13/11/2017	15:04:03	500	LSE
1,344	13/11/2017	15:04:03	368	LSE
1,344	13/11/2017	15:04:03	100	LSE
1,344	13/11/2017	15:04:03	500	LSE
1,344	13/11/2017	15:04:03	536	LSE
1,344	13/11/2017	15:04:03	556	LSE
1,344	13/11/2017	15:04:03	500	LSE
1,344	13/11/2017	15:05:52	465	LSE
1,345	13/11/2017	15:06:05	500	LSE
1,345	13/11/2017	15:06:05	476	LSE
1,345	13/11/2017	15:06:05	284	LSE
1,345	13/11/2017	15:06:05	223	LSE
1,344	13/11/2017	15:07:12	119	LSE
1,344	13/11/2017	15:07:12	532	LSE
1,344	13/11/2017	15:07:12	410	LSE
1,344	13/11/2017	15:07:12	500	LSE
1,344	13/11/2017	15:07:12	500	LSE
1,344	13/11/2017	15:07:12	500	LSE
1,344	13/11/2017	15:07:12	500	LSE
1,344	13/11/2017	15:07:12	466	LSE
1,343	13/11/2017	15:08:52	506	LSE
1,343	13/11/2017	15:08:52	808	LSE
1,343	13/11/2017	15:08:52	200	LSE
1,343	13/11/2017	15:08:53	1,171	LSE
1,343	13/11/2017	15:08:53	500	LSE
1,343	13/11/2017	15:09:01	420	LSE
1,343	13/11/2017	15:09:01	500	LSE
1,343	13/11/2017	15:09:01	500	LSE
1,345	13/11/2017	15:10:19	170	LSE
1,345	13/11/2017	15:10:19	500	LSE
1,345	13/11/2017	15:10:19	500	LSE
1,345	13/11/2017	15:10:19	796	LSE
1,345	13/11/2017	15:10:19	500	LSE
1,345	13/11/2017	15:10:19	107	LSE
1,345	13/11/2017	15:10:19	56	LSE
1,345	13/11/2017	15:10:19	500	LSE
1,345	13/11/2017	15:10:19	500	LSE
1,345	13/11/2017	15:10:19	8	LSE
1,344	13/11/2017	15:12:11	582	LSE
1,344	13/11/2017	15:12:12	483	LSE
1,344	13/11/2017	15:12:12	355	LSE
1,344	13/11/2017	15:12:13	300	LSE
1,344	13/11/2017	15:12:13	500	LSE
1,344	13/11/2017	15:12:16	2,038	LSE
1,343	13/11/2017	15:14:45	423	LSE
1,343	13/11/2017	15:14:45	140	LSE
1,343	13/11/2017	15:14:45	700	LSE
1,343	13/11/2017	15:14:45	500	LSE
1,343	13/11/2017	15:14:45	240	LSE
1,343	13/11/2017	15:14:45	193	LSE
1,343	13/11/2017	15:14:45	498	LSE
1,343	13/11/2017	15:14:45	79	LSE
1,343	13/11/2017	15:15:46	370	LSE
1,343	13/11/2017	15:15:46	500	LSE
1,343	13/11/2017	15:15:46	200	LSE
1,343	13/11/2017	15:15:47	500	LSE
1,343	13/11/2017	15:15:47	500	LSE
1,343	13/11/2017	15:16:37	300	LSE
1,343	13/11/2017	15:16:37	225	LSE
1,343	13/11/2017	15:16:37	191	LSE
1,343	13/11/2017	15:16:37	214	LSE
1,343	13/11/2017	15:16:37	212	LSE
1,343	13/11/2017	15:16:37	221	LSE
1,343	13/11/2017	15:18:06	297	LSE
1,343	13/11/2017	15:18:06	102	LSE
1,343	13/11/2017	15:18:22	100	LSE
1,343	13/11/2017	15:19:24	509	LSE
1,343	13/11/2017	15:19:24	500	LSE
1,343	13/11/2017	15:19:24	1,562	LSE
1,343	13/11/2017	15:19:24	700	LSE
1,343	13/11/2017	15:19:24	500	LSE
1,343	13/11/2017	15:19:24	251	LSE
1,342	13/11/2017	15:19:52	500	LSE
1,342	13/11/2017	15:19:52	150	LSE
1,343	13/11/2017	15:21:23	1,252	LSE
1,343	13/11/2017	15:21:39	109	LSE
1,343	13/11/2017	15:21:39	178	LSE
1,343	13/11/2017	15:21:39	760	LSE
1,343	13/11/2017	15:21:49	471	LSE
1,343	13/11/2017	15:21:49	25	LSE
1,343	13/11/2017	15:21:49	500	LSE
1,343	13/11/2017	15:21:50	214	LSE
1,343	13/11/2017	15:22:00	473	LSE
1,343	13/11/2017	15:22:00	445	LSE
1,343	13/11/2017	15:24:34	95	LSE
1,343	13/11/2017	15:24:34	103	LSE
1,343	13/11/2017	15:25:43	212	LSE
1,342	13/11/2017	15:27:16	418	LSE
1,342	13/11/2017	15:27:16	91	LSE
1,342	13/11/2017	15:27:16	864	LSE
1,342	13/11/2017	15:27:16	500	LSE
1,342	13/11/2017	15:27:16	240	LSE
1,342	13/11/2017	15:27:16	5	LSE
1,342	13/11/2017	15:27:16	235	LSE
1,342	13/11/2017	15:27:16	93	LSE
1,342	13/11/2017	15:28:52	133	LSE
1,342	13/11/2017	15:28:52	105	LSE
1,341	13/11/2017	15:28:53	500	LSE
1,341	13/11/2017	15:28:53	500	LSE
1,341	13/11/2017	15:28:53	168	LSE
1,341	13/11/2017	15:28:53	258	LSE
1,341	13/11/2017	15:28:53	220	LSE
1,341	13/11/2017	15:31:40	545	LSE
1,341	13/11/2017	15:31:40	766	LSE
1,341	13/11/2017	15:31:40	500	LSE
1,341	13/11/2017	15:31:40	501	LSE
1,341	13/11/2017	15:31:40	500	LSE
1,341	13/11/2017	15:31:40	164	LSE
1,341	13/11/2017	15:31:40	240	LSE
1,341	13/11/2017	15:31:40	15	LSE
1,341	13/11/2017	15:31:40	364	LSE
1,341	13/11/2017	15:31:41	43	LSE
1,341	13/11/2017	15:31:41	32	LSE
1,341	13/11/2017	15:31:41	36	LSE
1,341	13/11/2017	15:31:41	20	LSE
1,341	13/11/2017	15:31:41	13	LSE
1,341	13/11/2017	15:31:41	90	LSE
1,341	13/11/2017	15:31:41	33	LSE
1,341	13/11/2017	15:31:41	12	LSE
1,341	13/11/2017	15:31:41	25	LSE
1,341	13/11/2017	15:31:41	25	LSE
1,341	13/11/2017	15:31:41	95	LSE
1,341	13/11/2017	15:31:41	23	LSE
1,341	13/11/2017	15:31:41	45	LSE
1,341	13/11/2017	15:31:41	18	LSE
1,341	13/11/2017	15:31:57	480	LSE
1,341	13/11/2017	15:33:19	321	LSE
1,341	13/11/2017	15:40:35	500	LSE
1,341	13/11/2017	15:40:35	877	LSE
1,341	13/11/2017	15:40:35	234	LSE
1,341	13/11/2017	15:40:35	208	LSE
1,341	13/11/2017	15:40:35	428	LSE
1,341	13/11/2017	15:40:47	221	LSE
1,341	13/11/2017	15:40:47	327	LSE
1,341	13/11/2017	15:46:25	499	LSE
1,341	13/11/2017	15:46:25	500	LSE
1,341	13/11/2017	15:46:26	500	LSE
1,341	13/11/2017	15:46:26	1,285	LSE
1,341	13/11/2017	15:46:26	103	LSE
1,341	13/11/2017	15:46:26	167	LSE
1,341	13/11/2017	15:46:26	288	LSE
1,341	13/11/2017	15:49:57	507	LSE
1,341	13/11/2017	15:49:57	240	LSE
1,341	13/11/2017	15:49:57	500	LSE
1,341	13/11/2017	15:49:57	500	LSE
1,341	13/11/2017	15:49:57	550	LSE
1,341	13/11/2017	15:49:57	120	LSE
1,341	13/11/2017	15:49:57	500	LSE
1,341	13/11/2017	15:49:57	130	LSE
1,341	13/11/2017	15:49:57	87	LSE
1,341	13/11/2017	15:49:57	133	LSE
1,341	13/11/2017	15:49:58	241	LSE
1,341	13/11/2017	15:49:58	230	LSE
1,341	13/11/2017	15:49:58	21	LSE
1,341	13/11/2017	15:49:58	25	LSE
1,341	13/11/2017	15:49:58	215	LSE
1,341	13/11/2017	15:49:58	141	LSE
1,341	13/11/2017	15:50:03	291	LSE
1,341	13/11/2017	15:50:03	331	LSE
1,341	13/11/2017	15:50:12	38	LSE
1,341	13/11/2017	15:54:36	514	LSE
1,341	13/11/2017	15:56:20	459	LSE
1,341	13/11/2017	15:56:22	1,224	LSE
1,341	13/11/2017	15:56:22	209	LSE
1,341	13/11/2017	15:56:22	79	LSE
1,341	13/11/2017	15:56:22	300	LSE
1,341	13/11/2017	15:56:23	699	LSE
1,341	13/11/2017	15:56:23	256	LSE
1,341	13/11/2017	15:56:24	410	LSE
1,341	13/11/2017	15:56:26	500	LSE
1,341	13/11/2017	15:56:26	225	LSE
1,341	13/11/2017	16:00:05	508	LSE
1,341	13/11/2017	16:00:05	115	LSE
1,341	13/11/2017	16:00:05	500	LSE
1,341	13/11/2017	16:00:05	500	LSE
1,341	13/11/2017	16:00:05	240	LSE
1,341	13/11/2017	16:00:05	70	LSE
1,341	13/11/2017	16:00:05	170	LSE
1,341	13/11/2017	16:00:05	46	LSE
1,342	13/11/2017	16:02:36	3,409	LSE
1,342	13/11/2017	16:02:36	510	LSE
1,342	13/11/2017	16:02:36	468	LSE
1,342	13/11/2017	16:02:36	234	LSE
1,342	13/11/2017	16:02:36	506	LSE
1,342	13/11/2017	16:02:36	498	LSE
1,342	13/11/2017	16:02:36	410	LSE
1,342	13/11/2017	16:02:48	881	LSE
1,342	13/11/2017	16:04:20	570	LSE
1,342	13/11/2017	16:04:20	500	LSE
1,342	13/11/2017	16:04:20	500	LSE
1,342	13/11/2017	16:04:20	500	LSE
1,342	13/11/2017	16:04:20	740	LSE
1,342	13/11/2017	16:04:20	240	LSE
1,342	13/11/2017	16:04:20	240	LSE
1,342	13/11/2017	16:04:20	240	LSE
1,342	13/11/2017	16:04:20	122	LSE
1,342	13/11/2017	16:04:20	559	LSE
1,342	13/11/2017	16:04:20	68	LSE
1,343	13/11/2017	16:06:51	310	LSE
1,343	13/11/2017	16:06:51	327	LSE
1,342	13/11/2017	16:08:19	518	LSE
1,342	13/11/2017	16:08:19	500	LSE
1,342	13/11/2017	16:08:19	240	LSE
1,342	13/11/2017	16:08:19	240	LSE
1,342	13/11/2017	16:08:19	240	LSE
1,342	13/11/2017	16:08:19	162	LSE
1,342	13/11/2017	16:08:19	500	LSE
1,342	13/11/2017	16:08:19	130	LSE
1,342	13/11/2017	16:09:26	246	LSE
1,342	13/11/2017	16:09:26	14	LSE
1,342	13/11/2017	16:09:26	200	LSE
1,342	13/11/2017	16:09:26	222	LSE
1,342	13/11/2017	16:09:26	113	LSE
1,342	13/11/2017	16:09:26	188	LSE
1,342	13/11/2017	16:09:27	500	LSE
1,342	13/11/2017	16:09:27	10	LSE
1,342	13/11/2017	16:09:27	472	LSE
1,342	13/11/2017	16:09:33	640	LSE
1,342	13/11/2017	16:09:33	205	LSE
1,343	13/11/2017	16:11:56	167	LSE
1,343	13/11/2017	16:11:56	1,104	LSE
1,343	13/11/2017	16:13:48	284	LSE
1,343	13/11/2017	16:13:48	54	LSE
1,343	13/11/2017	16:13:48	2,055	LSE
1,343	13/11/2017	16:13:48	251	LSE
1,343	13/11/2017	16:13:48	439	LSE
1,342	13/11/2017	16:14:15	499	LSE
1,342	13/11/2017	16:14:15	1,180	LSE
1,342	13/11/2017	16:14:15	318	LSE
1,342	13/11/2017	16:17:54	8	LSE
1,342	13/11/2017	16:17:54	240	LSE
1,342	13/11/2017	16:17:54	1,313	LSE
1,342	13/11/2017	16:17:54	13	LSE
1,342	13/11/2017	16:17:55	20	LSE
1,342	13/11/2017	16:17:58	500	LSE
1,343	13/11/2017	16:19:36	258	LSE
1,343	13/11/2017	16:19:36	352	LSE
1,343	13/11/2017	16:19:36	169	LSE
1,343	13/11/2017	16:20:21	500	LSE
1,343	13/11/2017	16:20:21	500	LSE
1,343	13/11/2017	16:20:21	9	LSE
1,343	13/11/2017	16:20:21	27	LSE
1,343	13/11/2017	16:20:21	29	LSE
1,343	13/11/2017	16:20:21	364	LSE
1,343	13/11/2017	16:20:21	27	LSE
1,343	13/11/2017	16:20:21	29	LSE
1,343	13/11/2017	16:20:21	195	LSE
1,343	13/11/2017	16:20:21	6	LSE
1,343	13/11/2017	16:20:21	500	LSE
1,343	13/11/2017	16:20:21	1,301	LSE
1,343	13/11/2017	16:20:22	300	LSE
1,343	13/11/2017	16:20:22	487	LSE
1,343	13/11/2017	16:20:23	200	LSE
1,343	13/11/2017	16:20:23	169	LSE
1,343	13/11/2017	16:20:24	28	LSE
1,343	13/11/2017	16:20:24	148	LSE
1,343	13/11/2017	16:20:24	151	LSE
1,343	13/11/2017	16:20:24	240	LSE
1,343	13/11/2017	16:20:25	264	LSE
1,343	13/11/2017	16:20:53	240	LSE
1,343	13/11/2017	16:20:53	96	LSE
1,343	13/11/2017	16:20:53	28	LSE
1,343	13/11/2017	16:20:53	184	LSE
1,343	13/11/2017	16:20:53	461	LSE
1,343	13/11/2017	16:21:11	527	LSE
1,343	13/11/2017	16:21:55	519	LSE
1,343	13/11/2017	16:21:55	500	LSE
1,343	13/11/2017	16:21:55	465	LSE
1,343	13/11/2017	16:21:58	62	LSE
1,343	13/11/2017	16:21:58	172	LSE
1,343	13/11/2017	16:21:58	500	LSE
1,344	13/11/2017	16:22:10	216	LSE
1,344	13/11/2017	16:22:10	450	LSE
1,339	13/11/2017	16:35:13	1,271	LSE
1,339	13/11/2017	16:35:13	7,400	LSE
1,339	13/11/2017	16:35:13	4,596	LSE
1,339	13/11/2017	16:35:13	3,917	LSE
1,339	13/11/2017	16:35:13	70	LSE
1,339	13/11/2017	16:35:13	52	LSE
1,339	13/11/2017	16:35:13	6,407	LSE
1,339	13/11/2017	16:35:13	2,435	LSE
1,339	13/11/2017	16:35:13	336	LSE
1,339	13/11/2017	16:35:13	1,071	LSE
1,339	13/11/2017	16:35:13	1,320	LSE
1,339	13/11/2017	16:35:13	600	LSE
1,339	13/11/2017	16:35:13	300	LSE
1,339	13/11/2017	16:35:13	300	LSE
1,339	13/11/2017	16:35:13	60	LSE
1,339	13/11/2017	16:35:13	4,842	LSE
1,339	13/11/2017	16:35:13	2,233	LSE
1,339	13/11/2017	16:35:13	400	LSE
1,339	13/11/2017	16:35:13	512	LSE
1,339	13/11/2017	16:35:13	1,656	LSE
1,339	13/11/2017	16:35:13	5,971	LSE

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

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

 

END

 

 

POSOKQDKPBDKKDD