Transaction in Own Shares

RNS Number : 6453W

SSE PLC

16 November 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 15 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 460,000 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	1,357.89 pence
Lowest Price Per Share	1,352.00 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	Date	Stamp	Quanitity	Exchange venue
1,356	15/11/2017	09:08:16	500	LSE
1,357	15/11/2017	09:08:18	365	LSE
1,357	15/11/2017	09:08:18	500	LSE
1,357	15/11/2017	09:08:18	500	LSE
1,357	15/11/2017	09:08:18	450	LSE
1,357	15/11/2017	09:08:18	500	LSE
1,357	15/11/2017	09:08:18	394	LSE
1,358	15/11/2017	09:08:21	260	LSE
1,358	15/11/2017	09:08:21	500	LSE
1,358	15/11/2017	09:08:21	500	LSE
1,358	15/11/2017	09:08:21	162	LSE
1,358	15/11/2017	09:08:21	500	LSE
1,358	15/11/2017	09:08:21	550	LSE
1,358	15/11/2017	09:08:21	1,301	LSE
1,358	15/11/2017	09:08:21	700	LSE
1,359	15/11/2017	09:08:21	1,142	LSE
1,359	15/11/2017	09:08:21	540	LSE
1,359	15/11/2017	09:08:21	880	LSE
1,359	15/11/2017	09:08:21	332	LSE
1,359	15/11/2017	09:08:21	260	LSE
1,359	15/11/2017	09:08:21	442	LSE
1,361	15/11/2017	09:08:25	650	LSE
1,361	15/11/2017	09:08:25	500	LSE
1,361	15/11/2017	09:08:25	500	LSE
1,361	15/11/2017	09:08:25	500	LSE
1,361	15/11/2017	09:08:27	500	LSE
1,361	15/11/2017	09:08:27	500	LSE
1,361	15/11/2017	09:08:27	500	LSE
1,361	15/11/2017	09:08:27	600	LSE
1,361	15/11/2017	09:08:27	647	LSE
1,360	15/11/2017	09:08:30	500	LSE
1,360	15/11/2017	09:08:30	740	LSE
1,360	15/11/2017	09:08:30	500	LSE
1,362	15/11/2017	09:08:31	855	LSE
1,362	15/11/2017	09:08:31	500	LSE
1,362	15/11/2017	09:08:31	538	LSE
1,362	15/11/2017	09:08:32	234	LSE
1,362	15/11/2017	09:08:32	354	LSE
1,361	15/11/2017	09:08:50	500	LSE
1,361	15/11/2017	09:08:50	500	LSE
1,361	15/11/2017	09:08:50	363	LSE
1,361	15/11/2017	09:08:50	110	LSE
1,360	15/11/2017	09:09:03	500	LSE
1,360	15/11/2017	09:09:03	500	LSE
1,360	15/11/2017	09:09:03	453	LSE
1,360	15/11/2017	09:09:03	182	LSE
1,359	15/11/2017	09:09:05	218	LSE
1,359	15/11/2017	09:09:05	212	LSE
1,358	15/11/2017	09:09:08	536	LSE
1,358	15/11/2017	09:09:12	238	LSE
1,357	15/11/2017	09:09:18	155	LSE
1,357	15/11/2017	09:09:34	555	LSE
1,357	15/11/2017	09:09:34	500	LSE
1,357	15/11/2017	09:09:55	418	LSE
1,357	15/11/2017	09:10:15	500	LSE
1,357	15/11/2017	09:10:15	193	LSE
1,356	15/11/2017	09:11:05	36	LSE
1,356	15/11/2017	09:11:39	127	LSE
1,356	15/11/2017	09:11:39	58	LSE
1,355	15/11/2017	09:12:05	166	LSE
1,355	15/11/2017	09:12:05	334	LSE
1,355	15/11/2017	09:12:05	29	LSE
1,355	15/11/2017	09:12:23	243	LSE
1,355	15/11/2017	09:14:23	316	LSE
1,355	15/11/2017	09:14:23	47	LSE
1,355	15/11/2017	09:14:23	500	LSE
1,355	15/11/2017	09:14:23	60	LSE
1,355	15/11/2017	09:14:24	179	LSE
1,356	15/11/2017	09:14:39	326	LSE
1,356	15/11/2017	09:14:42	600	LSE
1,356	15/11/2017	09:14:42	500	LSE
1,356	15/11/2017	09:15:02	8	LSE
1,357	15/11/2017	09:15:29	373	LSE
1,358	15/11/2017	09:16:04	500	LSE
1,358	15/11/2017	09:16:04	42	LSE
1,357	15/11/2017	09:16:35	422	LSE
1,356	15/11/2017	09:17:09	339	LSE
1,357	15/11/2017	09:19:15	433	LSE
1,357	15/11/2017	09:19:15	500	LSE
1,357	15/11/2017	09:19:15	263	LSE
1,357	15/11/2017	09:19:20	275	LSE
1,356	15/11/2017	09:19:33	410	LSE
1,357	15/11/2017	09:20:28	500	LSE
1,357	15/11/2017	09:20:28	100	LSE
1,357	15/11/2017	09:20:28	71	LSE
1,357	15/11/2017	09:20:28	127	LSE
1,357	15/11/2017	09:20:28	300	LSE
1,357	15/11/2017	09:20:28	190	LSE
1,357	15/11/2017	09:20:30	500	LSE
1,357	15/11/2017	09:20:56	400	LSE
1,356	15/11/2017	09:21:50	391	LSE
1,356	15/11/2017	09:21:50	500	LSE
1,356	15/11/2017	09:21:50	322	LSE
1,356	15/11/2017	09:24:01	507	LSE
1,356	15/11/2017	09:24:45	358	LSE
1,356	15/11/2017	09:24:45	156	LSE
1,356	15/11/2017	09:24:45	500	LSE
1,356	15/11/2017	09:24:45	94	LSE
1,356	15/11/2017	09:25:05	122	LSE
1,356	15/11/2017	09:25:05	54	LSE
1,357	15/11/2017	09:26:45	323	LSE
1,357	15/11/2017	09:26:45	64	LSE
1,357	15/11/2017	09:26:45	125	LSE
1,357	15/11/2017	09:26:45	500	LSE
1,357	15/11/2017	09:26:46	500	LSE
1,357	15/11/2017	09:26:46	296	LSE
1,356	15/11/2017	09:27:44	357	LSE
1,356	15/11/2017	09:30:00	462	LSE
1,356	15/11/2017	09:30:00	500	LSE
1,356	15/11/2017	09:30:00	453	LSE
1,356	15/11/2017	09:30:49	53	LSE
1,356	15/11/2017	09:30:50	477	LSE
1,357	15/11/2017	09:31:14	201	LSE
1,357	15/11/2017	09:31:14	34	LSE
1,357	15/11/2017	09:31:14	9	LSE
1,357	15/11/2017	09:31:14	188	LSE
1,357	15/11/2017	09:31:36	181	LSE
1,356	15/11/2017	09:33:00	42	LSE
1,356	15/11/2017	09:33:00	499	LSE
1,356	15/11/2017	09:33:11	279	LSE
1,355	15/11/2017	09:35:01	12	LSE
1,355	15/11/2017	09:35:07	100	LSE
1,355	15/11/2017	09:35:07	471	LSE
1,355	15/11/2017	09:35:25	61	LSE
1,355	15/11/2017	09:36:05	442	LSE
1,355	15/11/2017	09:36:05	427	LSE
1,355	15/11/2017	09:37:46	87	LSE
1,355	15/11/2017	09:38:00	447	LSE
1,357	15/11/2017	09:38:59	600	LSE
1,357	15/11/2017	09:38:59	500	LSE
1,357	15/11/2017	09:38:59	538	LSE
1,356	15/11/2017	09:39:22	502	LSE
1,357	15/11/2017	09:39:27	314	LSE
1,357	15/11/2017	09:39:27	261	LSE
1,356	15/11/2017	09:40:25	175	LSE
1,356	15/11/2017	09:40:26	325	LSE
1,356	15/11/2017	09:40:26	364	LSE
1,357	15/11/2017	09:43:43	500	LSE
1,357	15/11/2017	09:43:43	500	LSE
1,357	15/11/2017	09:43:52	529	LSE
1,357	15/11/2017	09:43:58	683	LSE
1,357	15/11/2017	09:44:00	500	LSE
1,357	15/11/2017	09:44:00	650	LSE
1,357	15/11/2017	09:44:01	173	LSE
1,357	15/11/2017	09:44:01	44	LSE
1,357	15/11/2017	09:47:15	416	LSE
1,357	15/11/2017	09:47:15	354	LSE
1,357	15/11/2017	09:47:15	306	LSE
1,357	15/11/2017	09:47:15	279	LSE
1,357	15/11/2017	09:47:32	102	LSE
1,357	15/11/2017	09:47:55	249	LSE
1,357	15/11/2017	09:47:55	214	LSE
1,357	15/11/2017	09:50:55	198	LSE
1,358	15/11/2017	09:52:43	433	LSE
1,358	15/11/2017	09:52:43	500	LSE
1,358	15/11/2017	09:52:43	713	LSE
1,358	15/11/2017	09:53:35	374	LSE
1,360	15/11/2017	09:55:59	14	LSE
1,360	15/11/2017	09:55:59	313	LSE
1,360	15/11/2017	09:55:59	500	LSE
1,360	15/11/2017	09:55:59	500	LSE
1,360	15/11/2017	09:55:59	500	LSE
1,360	15/11/2017	09:55:59	153	LSE
1,361	15/11/2017	09:57:56	500	LSE
1,361	15/11/2017	09:57:56	387	LSE
1,361	15/11/2017	09:58:20	311	LSE
1,361	15/11/2017	09:58:28	195	LSE
1,360	15/11/2017	09:59:03	22	LSE
1,360	15/11/2017	09:59:03	319	LSE
1,361	15/11/2017	10:00:14	8	LSE
1,361	15/11/2017	10:01:04	271	LSE
1,361	15/11/2017	10:02:20	209	LSE
1,361	15/11/2017	10:02:20	344	LSE
1,361	15/11/2017	10:02:20	200	LSE
1,360	15/11/2017	10:02:47	500	LSE
1,360	15/11/2017	10:02:47	279	LSE
1,360	15/11/2017	10:02:47	194	LSE
1,360	15/11/2017	10:06:50	477	LSE
1,360	15/11/2017	10:06:50	500	LSE
1,360	15/11/2017	10:06:50	250	LSE
1,360	15/11/2017	10:06:50	2	LSE
1,360	15/11/2017	10:07:11	266	LSE
1,360	15/11/2017	10:07:11	180	LSE
1,359	15/11/2017	10:07:46	320	LSE
1,360	15/11/2017	10:09:01	369	LSE
1,360	15/11/2017	10:09:01	182	LSE
1,360	15/11/2017	10:09:05	250	LSE
1,361	15/11/2017	10:09:05	374	LSE
1,360	15/11/2017	10:09:10	250	LSE
1,360	15/11/2017	10:09:10	16	LSE
1,360	15/11/2017	10:09:18	222	LSE
1,359	15/11/2017	10:10:00	101	LSE
1,358	15/11/2017	10:10:17	416	LSE
1,358	15/11/2017	10:11:24	277	LSE
1,358	15/11/2017	10:11:24	412	LSE
1,358	15/11/2017	10:11:28	339	LSE
1,358	15/11/2017	10:12:26	31	LSE
1,358	15/11/2017	10:12:56	284	LSE
1,358	15/11/2017	10:14:21	500	LSE
1,358	15/11/2017	10:14:21	162	LSE
1,358	15/11/2017	10:14:21	869	LSE
1,358	15/11/2017	10:14:24	325	LSE
1,357	15/11/2017	10:14:35	156	LSE
1,358	15/11/2017	10:14:35	175	LSE
1,358	15/11/2017	10:14:35	207	LSE
1,357	15/11/2017	10:14:41	270	LSE
1,357	15/11/2017	10:15:56	41	LSE
1,357	15/11/2017	10:16:54	182	LSE
1,357	15/11/2017	10:16:59	195	LSE
1,356	15/11/2017	10:17:39	11	LSE
1,356	15/11/2017	10:18:05	321	LSE
1,355	15/11/2017	10:18:42	236	LSE
1,355	15/11/2017	10:20:05	401	LSE
1,355	15/11/2017	10:20:05	338	LSE
1,354	15/11/2017	10:20:57	391	LSE
1,353	15/11/2017	10:21:47	500	LSE
1,353	15/11/2017	10:21:47	400	LSE
1,353	15/11/2017	10:21:47	263	LSE
1,353	15/11/2017	10:21:47	179	LSE
1,353	15/11/2017	10:23:24	262	LSE
1,353	15/11/2017	10:23:24	345	LSE
1,352	15/11/2017	10:27:39	283	LSE
1,352	15/11/2017	10:27:39	315	LSE
1,352	15/11/2017	10:27:39	231	LSE
1,355	15/11/2017	10:29:59	500	LSE
1,355	15/11/2017	10:29:59	420	LSE
1,355	15/11/2017	10:29:59	500	LSE
1,355	15/11/2017	10:29:59	500	LSE
1,355	15/11/2017	10:29:59	500	LSE
1,355	15/11/2017	10:29:59	470	LSE
1,355	15/11/2017	10:30:03	600	LSE
1,355	15/11/2017	10:30:03	500	LSE
1,355	15/11/2017	10:30:03	740	LSE
1,355	15/11/2017	10:30:03	219	LSE
1,355	15/11/2017	10:30:03	500	LSE
1,355	15/11/2017	10:30:03	93	LSE
1,354	15/11/2017	10:32:41	238	LSE
1,354	15/11/2017	10:32:41	406	LSE
1,355	15/11/2017	10:33:41	335	LSE
1,355	15/11/2017	10:33:41	724	LSE
1,355	15/11/2017	10:33:41	638	LSE
1,354	15/11/2017	10:34:14	285	LSE
1,354	15/11/2017	10:35:50	160	LSE
1,354	15/11/2017	10:35:50	290	LSE
1,354	15/11/2017	10:36:17	318	LSE
1,354	15/11/2017	10:39:26	372	LSE
1,354	15/11/2017	10:39:26	500	LSE
1,354	15/11/2017	10:40:20	394	LSE
1,354	15/11/2017	10:40:20	442	LSE
1,354	15/11/2017	10:40:30	500	LSE
1,354	15/11/2017	10:41:20	315	LSE
1,354	15/11/2017	10:42:59	366	LSE
1,354	15/11/2017	10:42:59	299	LSE
1,354	15/11/2017	10:47:28	333	LSE
1,354	15/11/2017	10:47:29	500	LSE
1,354	15/11/2017	10:47:29	740	LSE
1,354	15/11/2017	10:47:29	315	LSE
1,354	15/11/2017	10:49:55	100	LSE
1,354	15/11/2017	10:49:55	287	LSE
1,354	15/11/2017	10:53:26	307	LSE
1,356	15/11/2017	10:55:23	500	LSE
1,356	15/11/2017	10:55:23	500	LSE
1,356	15/11/2017	10:55:23	524	LSE
1,356	15/11/2017	10:55:46	338	LSE
1,356	15/11/2017	10:56:05	207	LSE
1,355	15/11/2017	10:59:23	126	LSE
1,355	15/11/2017	10:59:23	420	LSE
1,354	15/11/2017	11:02:34	195	LSE
1,354	15/11/2017	11:02:34	199	LSE
1,353	15/11/2017	11:09:03	240	LSE
1,353	15/11/2017	11:09:03	500	LSE
1,353	15/11/2017	11:09:03	368	LSE
1,353	15/11/2017	11:09:03	500	LSE
1,353	15/11/2017	11:09:03	110	LSE
1,352	15/11/2017	11:10:35	122	LSE
1,352	15/11/2017	11:10:35	387	LSE
1,353	15/11/2017	11:13:05	500	LSE
1,353	15/11/2017	11:13:05	239	LSE
1,354	15/11/2017	11:17:20	115	LSE
1,354	15/11/2017	11:17:26	500	LSE
1,354	15/11/2017	11:17:26	500	LSE
1,354	15/11/2017	11:19:35	428	LSE
1,354	15/11/2017	11:19:35	650	LSE
1,354	15/11/2017	11:19:35	148	LSE
1,354	15/11/2017	11:19:35	240	LSE
1,354	15/11/2017	11:19:35	755	LSE
1,354	15/11/2017	11:19:40	318	LSE
1,353	15/11/2017	11:23:09	292	LSE
1,353	15/11/2017	11:26:43	413	LSE
1,353	15/11/2017	11:26:43	405	LSE
1,356	15/11/2017	11:32:40	500	LSE
1,356	15/11/2017	11:32:40	470	LSE
1,356	15/11/2017	11:32:40	1,378	LSE
1,356	15/11/2017	11:32:40	740	LSE
1,356	15/11/2017	11:32:40	161	LSE
1,356	15/11/2017	11:32:41	500	LSE
1,356	15/11/2017	11:32:41	343	LSE
1,358	15/11/2017	11:37:00	250	LSE
1,358	15/11/2017	11:37:00	2,416	LSE
1,358	15/11/2017	11:37:26	405	LSE
1,358	15/11/2017	11:37:32	500	LSE
1,358	15/11/2017	11:37:33	500	LSE
1,358	15/11/2017	11:37:33	424	LSE
1,359	15/11/2017	11:38:53	250	LSE
1,359	15/11/2017	11:38:53	275	LSE
1,359	15/11/2017	11:38:53	238	LSE
1,358	15/11/2017	11:39:28	486	LSE
1,358	15/11/2017	11:39:41	427	LSE
1,358	15/11/2017	11:39:47	283	LSE
1,358	15/11/2017	11:39:47	880	LSE
1,358	15/11/2017	11:39:47	500	LSE
1,359	15/11/2017	11:41:50	451	LSE
1,360	15/11/2017	11:42:25	2,197	LSE
1,360	15/11/2017	11:42:25	236	LSE
1,360	15/11/2017	11:42:26	46	LSE
1,360	15/11/2017	11:42:26	750	LSE
1,360	15/11/2017	11:42:26	638	LSE
1,360	15/11/2017	11:42:31	426	LSE
1,360	15/11/2017	11:42:32	638	LSE
1,360	15/11/2017	11:42:32	504	LSE
1,360	15/11/2017	11:42:39	633	LSE
1,360	15/11/2017	11:42:39	500	LSE
1,360	15/11/2017	11:42:49	240	LSE
1,360	15/11/2017	11:42:49	125	LSE
1,360	15/11/2017	11:43:11	181	LSE
1,359	15/11/2017	11:44:05	440	LSE
1,360	15/11/2017	11:45:05	506	LSE
1,360	15/11/2017	11:46:20	374	LSE
1,360	15/11/2017	11:46:20	4	LSE
1,360	15/11/2017	11:46:20	37	LSE
1,360	15/11/2017	11:46:20	766	LSE
1,360	15/11/2017	11:46:22	500	LSE
1,360	15/11/2017	11:46:22	444	LSE
1,361	15/11/2017	11:47:21	316	LSE
1,360	15/11/2017	11:49:32	153	LSE
1,360	15/11/2017	11:50:56	435	LSE
1,360	15/11/2017	11:50:56	242	LSE
1,360	15/11/2017	11:50:56	240	LSE
1,360	15/11/2017	11:50:56	250	LSE
1,360	15/11/2017	11:50:56	566	LSE
1,360	15/11/2017	11:50:56	500	LSE
1,360	15/11/2017	11:50:56	123	LSE
1,360	15/11/2017	11:51:50	244	LSE
1,359	15/11/2017	11:56:46	215	LSE
1,359	15/11/2017	11:56:46	203	LSE
1,360	15/11/2017	11:57:35	201	LSE
1,359	15/11/2017	11:58:41	432	LSE
1,361	15/11/2017	12:03:50	250	LSE
1,361	15/11/2017	12:03:53	250	LSE
1,361	15/11/2017	12:04:12	892	LSE
1,363	15/11/2017	12:05:59	311	LSE
1,363	15/11/2017	12:06:50	432	LSE
1,364	15/11/2017	12:07:29	500	LSE
1,364	15/11/2017	12:07:29	810	LSE
1,364	15/11/2017	12:07:30	810	LSE
1,364	15/11/2017	12:07:30	467	LSE
1,364	15/11/2017	12:07:37	463	LSE
1,364	15/11/2017	12:07:37	500	LSE
1,364	15/11/2017	12:07:37	88	LSE
1,363	15/11/2017	12:11:21	735	LSE
1,363	15/11/2017	12:11:21	500	LSE
1,363	15/11/2017	12:11:21	236	LSE
1,363	15/11/2017	12:12:26	199	LSE
1,363	15/11/2017	12:13:20	418	LSE
1,363	15/11/2017	12:13:20	266	LSE
1,363	15/11/2017	12:13:20	500	LSE
1,363	15/11/2017	12:13:20	324	LSE
1,362	15/11/2017	12:14:35	344	LSE
1,363	15/11/2017	12:17:42	389	LSE
1,363	15/11/2017	12:17:42	241	LSE
1,362	15/11/2017	12:17:55	307	LSE
1,362	15/11/2017	12:18:04	100	LSE
1,361	15/11/2017	12:21:57	130	LSE
1,361	15/11/2017	12:21:57	109	LSE
1,360	15/11/2017	12:26:10	479	LSE
1,360	15/11/2017	12:26:10	500	LSE
1,360	15/11/2017	12:26:10	97	LSE
1,360	15/11/2017	12:27:20	253	LSE
1,361	15/11/2017	12:30:41	231	LSE
1,361	15/11/2017	12:31:50	300	LSE
1,361	15/11/2017	12:31:50	533	LSE
1,361	15/11/2017	12:31:51	332	LSE
1,360	15/11/2017	12:42:50	491	LSE
1,360	15/11/2017	12:44:05	376	LSE
1,360	15/11/2017	12:45:12	88	LSE
1,360	15/11/2017	12:46:04	353	LSE
1,360	15/11/2017	12:48:20	437	LSE
1,360	15/11/2017	12:51:43	440	LSE
1,360	15/11/2017	12:51:43	229	LSE
1,360	15/11/2017	12:51:43	236	LSE
1,360	15/11/2017	12:51:43	690	LSE
1,360	15/11/2017	12:51:43	690	LSE
1,360	15/11/2017	12:51:48	39	LSE
1,360	15/11/2017	12:51:48	690	LSE
1,360	15/11/2017	12:51:48	238	LSE
1,360	15/11/2017	12:52:49	115	LSE
1,360	15/11/2017	12:52:49	490	LSE
1,360	15/11/2017	12:55:37	312	LSE
1,360	15/11/2017	12:55:37	447	LSE
1,360	15/11/2017	12:55:37	35	LSE
1,360	15/11/2017	12:55:37	157	LSE
1,360	15/11/2017	12:55:37	262	LSE
1,359	15/11/2017	12:56:20	36	LSE
1,359	15/11/2017	12:56:20	236	LSE
1,359	15/11/2017	12:56:20	168	LSE
1,359	15/11/2017	12:56:20	342	LSE
1,358	15/11/2017	12:58:31	210	LSE
1,359	15/11/2017	13:02:47	407	LSE
1,359	15/11/2017	13:02:48	11	LSE
1,359	15/11/2017	13:02:49	250	LSE
1,359	15/11/2017	13:02:49	573	LSE
1,359	15/11/2017	13:02:50	550	LSE
1,359	15/11/2017	13:02:54	236	LSE
1,359	15/11/2017	13:02:55	115	LSE
1,359	15/11/2017	13:02:55	364	LSE
1,359	15/11/2017	13:23:55	403	LSE
1,360	15/11/2017	13:24:45	443	LSE
1,360	15/11/2017	13:24:45	170	LSE
1,360	15/11/2017	13:24:45	200	LSE
1,360	15/11/2017	13:24:45	100	LSE
1,360	15/11/2017	13:24:45	572	LSE
1,360	15/11/2017	13:24:45	943	LSE
1,360	15/11/2017	13:24:45	600	LSE
1,360	15/11/2017	13:24:45	422	LSE
1,360	15/11/2017	13:24:45	200	LSE
1,360	15/11/2017	13:24:45	174	LSE
1,361	15/11/2017	13:24:45	878	LSE
1,361	15/11/2017	13:24:52	865	LSE
1,361	15/11/2017	13:24:52	500	LSE
1,361	15/11/2017	13:24:52	175	LSE
1,361	15/11/2017	13:24:52	628	LSE
1,361	15/11/2017	13:28:51	513	LSE
1,361	15/11/2017	13:28:51	971	LSE
1,361	15/11/2017	13:28:51	500	LSE
1,361	15/11/2017	13:28:51	740	LSE
1,361	15/11/2017	13:28:51	105	LSE
1,361	15/11/2017	13:29:53	500	LSE
1,361	15/11/2017	13:30:50	504	LSE
1,362	15/11/2017	13:32:59	425	LSE
1,362	15/11/2017	13:32:59	236	LSE
1,362	15/11/2017	13:32:59	100	LSE
1,362	15/11/2017	13:32:59	361	LSE
1,362	15/11/2017	13:32:59	249	LSE
1,364	15/11/2017	13:36:13	850	LSE
1,364	15/11/2017	13:36:38	564	LSE
1,363	15/11/2017	13:37:25	570	LSE
1,363	15/11/2017	13:37:25	58	LSE
1,363	15/11/2017	13:37:25	474	LSE
1,363	15/11/2017	13:37:25	3,177	LSE
1,363	15/11/2017	13:37:25	250	LSE
1,363	15/11/2017	13:37:25	172	LSE
1,363	15/11/2017	13:37:25	260	LSE
1,363	15/11/2017	13:37:25	1,602	LSE
1,363	15/11/2017	13:37:25	740	LSE
1,363	15/11/2017	13:37:25	1,114	LSE
1,363	15/11/2017	13:37:25	500	LSE
1,363	15/11/2017	13:37:25	525	LSE
1,362	15/11/2017	13:40:39	435	LSE
1,362	15/11/2017	13:40:39	201	LSE
1,361	15/11/2017	13:42:50	60	LSE
1,361	15/11/2017	13:44:05	302	LSE
1,361	15/11/2017	13:44:05	222	LSE
1,361	15/11/2017	13:51:50	374	LSE
1,361	15/11/2017	13:53:19	348	LSE
1,361	15/11/2017	13:53:19	236	LSE
1,361	15/11/2017	13:53:19	410	LSE
1,361	15/11/2017	13:53:19	537	LSE
1,360	15/11/2017	13:57:26	172	LSE
1,360	15/11/2017	13:57:57	113	LSE
1,360	15/11/2017	14:01:08	318	LSE
1,360	15/11/2017	14:01:08	405	LSE
1,360	15/11/2017	14:01:08	34	LSE
1,360	15/11/2017	14:01:08	750	LSE
1,360	15/11/2017	14:01:08	500	LSE
1,360	15/11/2017	14:01:08	274	LSE
1,360	15/11/2017	14:01:55	13	LSE
1,360	15/11/2017	14:01:55	172	LSE
1,360	15/11/2017	14:01:55	253	LSE
1,360	15/11/2017	14:01:55	600	LSE
1,360	15/11/2017	14:01:55	71	LSE
1,362	15/11/2017	14:07:19	534	LSE
1,362	15/11/2017	14:07:19	440	LSE
1,362	15/11/2017	14:07:20	500	LSE
1,362	15/11/2017	14:07:20	410	LSE
1,362	15/11/2017	14:07:20	534	LSE
1,362	15/11/2017	14:07:20	2,063	LSE
1,362	15/11/2017	14:07:20	216	LSE
1,362	15/11/2017	14:07:32	349	LSE
1,362	15/11/2017	14:08:21	560	LSE
1,362	15/11/2017	14:08:21	151	LSE
1,362	15/11/2017	14:08:25	191	LSE
1,362	15/11/2017	14:08:35	186	LSE
1,362	15/11/2017	14:09:04	500	LSE
1,362	15/11/2017	14:09:04	620	LSE
1,362	15/11/2017	14:09:21	303	LSE
1,363	15/11/2017	14:10:32	285	LSE
1,362	15/11/2017	14:10:38	403	LSE
1,362	15/11/2017	14:16:03	384	LSE
1,362	15/11/2017	14:16:03	850	LSE
1,362	15/11/2017	14:16:03	500	LSE
1,362	15/11/2017	14:16:03	40	LSE
1,362	15/11/2017	14:16:03	236	LSE
1,362	15/11/2017	14:16:03	236	LSE
1,362	15/11/2017	14:16:03	236	LSE
1,362	15/11/2017	14:16:03	119	LSE
1,362	15/11/2017	14:16:03	394	LSE
1,363	15/11/2017	14:17:23	372	LSE
1,362	15/11/2017	14:21:56	353	LSE
1,362	15/11/2017	14:24:50	414	LSE
1,362	15/11/2017	14:24:59	500	LSE
1,362	15/11/2017	14:24:59	500	LSE
1,362	15/11/2017	14:24:59	30	LSE
1,362	15/11/2017	14:24:59	1,279	LSE
1,363	15/11/2017	14:29:27	283	LSE
1,363	15/11/2017	14:29:27	736	LSE
1,362	15/11/2017	14:29:27	117	LSE
1,363	15/11/2017	14:29:27	500	LSE
1,363	15/11/2017	14:29:27	1,534	LSE
1,363	15/11/2017	14:29:27	28	LSE
1,363	15/11/2017	14:29:27	500	LSE
1,363	15/11/2017	14:29:27	159	LSE
1,363	15/11/2017	14:29:27	470	LSE
1,363	15/11/2017	14:29:27	159	LSE
1,363	15/11/2017	14:29:27	500	LSE
1,363	15/11/2017	14:29:27	635	LSE
1,363	15/11/2017	14:29:27	430	LSE
1,363	15/11/2017	14:29:31	328	LSE
1,362	15/11/2017	14:32:06	379	LSE
1,363	15/11/2017	14:32:47	775	LSE
1,364	15/11/2017	14:34:50	500	LSE
1,364	15/11/2017	14:34:50	500	LSE
1,364	15/11/2017	14:34:50	51	LSE
1,364	15/11/2017	14:34:55	1,480	LSE
1,364	15/11/2017	14:35:03	781	LSE
1,364	15/11/2017	14:35:10	500	LSE
1,364	15/11/2017	14:35:10	165	LSE
1,363	15/11/2017	14:35:52	444	LSE
1,363	15/11/2017	14:35:52	491	LSE
1,363	15/11/2017	14:35:53	200	LSE
1,363	15/11/2017	14:35:53	6	LSE
1,363	15/11/2017	14:36:00	500	LSE
1,363	15/11/2017	14:36:00	229	LSE
1,364	15/11/2017	14:37:48	21	LSE
1,364	15/11/2017	14:37:48	608	LSE
1,364	15/11/2017	14:37:48	237	LSE
1,364	15/11/2017	14:37:50	900	LSE
1,364	15/11/2017	14:37:50	500	LSE
1,364	15/11/2017	14:37:50	500	LSE
1,364	15/11/2017	14:37:51	330	LSE
1,364	15/11/2017	14:38:19	225	LSE
1,364	15/11/2017	14:40:50	414	LSE
1,364	15/11/2017	14:40:50	750	LSE
1,364	15/11/2017	14:40:52	500	LSE
1,364	15/11/2017	14:40:52	407	LSE
1,365	15/11/2017	14:48:54	245	LSE
1,365	15/11/2017	14:48:54	1,565	LSE
1,365	15/11/2017	14:48:54	164	LSE
1,365	15/11/2017	14:48:54	500	LSE
1,365	15/11/2017	14:48:54	450	LSE
1,365	15/11/2017	14:48:54	535	LSE
1,365	15/11/2017	14:48:54	523	LSE
1,365	15/11/2017	14:48:54	348	LSE
1,365	15/11/2017	14:48:54	500	LSE
1,365	15/11/2017	14:48:54	46	LSE
1,365	15/11/2017	14:48:54	166	LSE
1,364	15/11/2017	14:50:20	384	LSE
1,364	15/11/2017	14:50:20	7	LSE
1,364	15/11/2017	14:50:20	376	LSE
1,364	15/11/2017	14:51:12	157	LSE
1,364	15/11/2017	14:51:12	220	LSE
1,364	15/11/2017	14:51:20	493	LSE
1,364	15/11/2017	14:53:07	482	LSE
1,364	15/11/2017	14:53:07	527	LSE
1,364	15/11/2017	14:53:07	898	LSE
1,363	15/11/2017	14:53:09	500	LSE
1,363	15/11/2017	14:53:09	129	LSE
1,363	15/11/2017	14:53:26	500	LSE
1,363	15/11/2017	14:53:26	200	LSE
1,363	15/11/2017	14:53:33	134	LSE
1,362	15/11/2017	14:54:15	323	LSE
1,362	15/11/2017	14:54:15	31	LSE
1,362	15/11/2017	14:54:15	69	LSE
1,362	15/11/2017	14:54:30	634	LSE
1,362	15/11/2017	14:55:05	218	LSE
1,361	15/11/2017	14:56:51	417	LSE
1,361	15/11/2017	14:56:51	500	LSE
1,361	15/11/2017	14:57:20	329	LSE
1,361	15/11/2017	14:57:26	194	LSE
1,360	15/11/2017	14:59:57	355	LSE
1,361	15/11/2017	15:01:46	203	LSE
1,360	15/11/2017	15:03:55	123	LSE
1,360	15/11/2017	15:03:55	500	LSE
1,360	15/11/2017	15:03:55	500	LSE
1,360	15/11/2017	15:03:55	1,274	LSE
1,360	15/11/2017	15:03:55	190	LSE
1,360	15/11/2017	15:05:04	500	LSE
1,360	15/11/2017	15:05:04	500	LSE
1,360	15/11/2017	15:05:04	111	LSE
1,360	15/11/2017	15:05:06	279	LSE
1,360	15/11/2017	15:07:54	131	LSE
1,360	15/11/2017	15:07:54	328	LSE
1,360	15/11/2017	15:07:54	37	LSE
1,360	15/11/2017	15:07:54	500	LSE
1,360	15/11/2017	15:07:54	500	LSE
1,359	15/11/2017	15:09:03	135	LSE
1,359	15/11/2017	15:09:04	750	LSE
1,359	15/11/2017	15:10:04	181	LSE
1,359	15/11/2017	15:10:30	360	LSE
1,360	15/11/2017	15:11:30	187	LSE
1,360	15/11/2017	15:11:30	313	LSE
1,360	15/11/2017	15:11:30	551	LSE
1,360	15/11/2017	15:12:50	500	LSE
1,360	15/11/2017	15:12:50	500	LSE
1,360	15/11/2017	15:12:50	267	LSE
1,360	15/11/2017	15:14:07	419	LSE
1,360	15/11/2017	15:14:07	500	LSE
1,360	15/11/2017	15:14:07	500	LSE
1,360	15/11/2017	15:14:11	82	LSE
1,360	15/11/2017	15:15:11	238	LSE
1,361	15/11/2017	15:16:17	593	LSE
1,361	15/11/2017	15:16:30	209	LSE
1,360	15/11/2017	15:18:29	210	LSE
1,360	15/11/2017	15:18:29	500	LSE
1,360	15/11/2017	15:18:29	500	LSE
1,360	15/11/2017	15:18:29	189	LSE
1,360	15/11/2017	15:18:29	259	LSE
1,360	15/11/2017	15:23:50	207	LSE
1,360	15/11/2017	15:23:50	58	LSE
1,360	15/11/2017	15:23:50	45	LSE
1,360	15/11/2017	15:23:50	1,692	LSE
1,360	15/11/2017	15:23:50	315	LSE
1,360	15/11/2017	15:23:50	222	LSE
1,359	15/11/2017	15:27:26	163	LSE
1,361	15/11/2017	15:29:15	168	LSE
1,361	15/11/2017	15:29:15	436	LSE
1,361	15/11/2017	15:29:15	28	LSE
1,361	15/11/2017	15:29:15	500	LSE
1,361	15/11/2017	15:29:15	860	LSE
1,361	15/11/2017	15:29:15	164	LSE
1,360	15/11/2017	15:29:20	173	LSE
1,360	15/11/2017	15:30:11	8	LSE
1,360	15/11/2017	15:30:11	282	LSE
1,360	15/11/2017	15:30:12	428	LSE
1,360	15/11/2017	15:32:34	17	LSE
1,360	15/11/2017	15:32:34	234	LSE
1,360	15/11/2017	15:32:34	576	LSE
1,360	15/11/2017	15:32:43	500	LSE
1,360	15/11/2017	15:32:43	251	LSE
1,360	15/11/2017	15:33:56	417	LSE
1,360	15/11/2017	15:35:11	500	LSE
1,360	15/11/2017	15:35:11	467	LSE
1,361	15/11/2017	15:37:20	9	LSE
1,361	15/11/2017	15:38:10	442	LSE
1,361	15/11/2017	15:38:10	500	LSE
1,361	15/11/2017	15:38:10	550	LSE
1,361	15/11/2017	15:38:10	500	LSE
1,361	15/11/2017	15:38:10	258	LSE
1,361	15/11/2017	15:38:10	172	LSE
1,361	15/11/2017	15:38:10	420	LSE
1,361	15/11/2017	15:38:10	730	LSE
1,361	15/11/2017	15:38:11	297	LSE
1,361	15/11/2017	15:44:06	256	LSE
1,361	15/11/2017	15:44:06	122	LSE
1,361	15/11/2017	15:44:06	230	LSE
1,361	15/11/2017	15:44:18	103	LSE
1,361	15/11/2017	15:44:18	170	LSE
1,361	15/11/2017	15:44:18	65	LSE
1,361	15/11/2017	15:44:18	812	LSE
1,361	15/11/2017	15:44:18	6	LSE
1,361	15/11/2017	15:44:18	431	LSE
1,361	15/11/2017	15:44:18	908	LSE
1,361	15/11/2017	15:44:18	570	LSE
1,361	15/11/2017	15:44:18	363	LSE
1,360	15/11/2017	15:46:00	435	LSE
1,360	15/11/2017	15:46:42	264	LSE
1,360	15/11/2017	15:46:42	194	LSE
1,360	15/11/2017	15:51:35	451	LSE
1,360	15/11/2017	15:51:35	1,200	LSE
1,360	15/11/2017	15:51:35	500	LSE
1,360	15/11/2017	15:51:35	713	LSE
1,360	15/11/2017	15:51:35	296	LSE
1,359	15/11/2017	15:53:38	1,981	LSE
1,359	15/11/2017	15:53:38	500	LSE
1,359	15/11/2017	15:53:38	960	LSE
1,359	15/11/2017	15:53:38	500	LSE
1,359	15/11/2017	15:53:38	500	LSE
1,359	15/11/2017	15:53:38	960	LSE
1,359	15/11/2017	15:53:38	950	LSE
1,359	15/11/2017	15:53:38	500	LSE
1,359	15/11/2017	15:53:38	500	LSE
1,359	15/11/2017	15:54:23	407	LSE
1,359	15/11/2017	15:54:23	500	LSE
1,359	15/11/2017	15:54:23	1,135	LSE
1,359	15/11/2017	15:54:23	500	LSE
1,359	15/11/2017	15:54:23	870	LSE
1,359	15/11/2017	15:54:23	371	LSE
1,359	15/11/2017	15:54:23	579	LSE
1,359	15/11/2017	15:54:23	891	LSE
1,359	15/11/2017	15:54:23	655	LSE
1,358	15/11/2017	15:54:47	219	LSE
1,358	15/11/2017	15:54:47	281	LSE
1,358	15/11/2017	15:54:47	372	LSE
1,357	15/11/2017	15:55:06	42	LSE
1,357	15/11/2017	15:57:27	464	LSE
1,357	15/11/2017	15:57:27	500	LSE
1,357	15/11/2017	15:57:27	500	LSE
1,357	15/11/2017	15:57:27	729	LSE
1,358	15/11/2017	15:57:32	216	LSE
1,358	15/11/2017	15:57:32	283	LSE
1,358	15/11/2017	15:57:32	226	LSE
1,358	15/11/2017	15:57:32	289	LSE
1,358	15/11/2017	15:57:32	1,092	LSE
1,358	15/11/2017	15:57:32	306	LSE
1,359	15/11/2017	15:57:41	83	LSE
1,359	15/11/2017	15:57:41	106	LSE
1,359	15/11/2017	15:57:41	556	LSE
1,359	15/11/2017	15:58:20	481	LSE
1,359	15/11/2017	15:59:16	443	LSE
1,359	15/11/2017	15:59:16	800	LSE
1,360	15/11/2017	16:00:18	1,114	LSE
1,360	15/11/2017	16:00:18	169	LSE
1,360	15/11/2017	16:00:18	425	LSE
1,360	15/11/2017	16:00:18	425	LSE
1,360	15/11/2017	16:00:18	1,582	LSE
1,360	15/11/2017	16:00:18	182	LSE
1,360	15/11/2017	16:00:18	351	LSE
1,360	15/11/2017	16:00:18	565	LSE
1,359	15/11/2017	16:01:10	519	LSE
1,359	15/11/2017	16:01:10	298	LSE
1,359	15/11/2017	16:01:10	277	LSE
1,359	15/11/2017	16:01:10	250	LSE
1,358	15/11/2017	16:02:06	991	LSE
1,358	15/11/2017	16:03:52	251	LSE
1,358	15/11/2017	16:03:52	252	LSE
1,357	15/11/2017	16:04:22	500	LSE
1,357	15/11/2017	16:04:22	500	LSE
1,357	15/11/2017	16:04:22	197	LSE
1,356	15/11/2017	16:10:56	96	LSE
1,356	15/11/2017	16:10:56	3	LSE
1,356	15/11/2017	16:10:56	550	LSE
1,356	15/11/2017	16:10:56	785	LSE
1,356	15/11/2017	16:11:07	435	LSE
1,356	15/11/2017	16:11:07	172	LSE
1,356	15/11/2017	16:11:07	500	LSE
1,356	15/11/2017	16:11:07	500	LSE
1,356	15/11/2017	16:11:07	258	LSE
1,356	15/11/2017	16:11:07	410	LSE
1,356	15/11/2017	16:11:07	318	LSE
1,356	15/11/2017	16:11:07	187	LSE
1,356	15/11/2017	16:11:07	329	LSE
1,355	15/11/2017	16:11:14	517	LSE
1,356	15/11/2017	16:17:18	156	LSE
1,356	15/11/2017	16:17:18	500	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:19	1,322	LSE
1,356	15/11/2017	16:17:19	252	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:19	1,068	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:19	190	LSE
1,356	15/11/2017	16:17:19	310	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:19	500	LSE
1,356	15/11/2017	16:17:20	500	LSE
1,356	15/11/2017	16:17:20	60	LSE
1,355	15/11/2017	16:17:42	541	LSE
1,355	15/11/2017	16:17:43	238	LSE
1,355	15/11/2017	16:18:00	500	LSE
1,355	15/11/2017	16:18:00	844	LSE
1,355	15/11/2017	16:22:45	318	LSE
1,355	15/11/2017	16:22:45	1,800	LSE
1,355	15/11/2017	16:22:45	500	LSE
1,355	15/11/2017	16:22:46	500	LSE
1,355	15/11/2017	16:22:46	590	LSE
1,355	15/11/2017	16:22:46	172	LSE
1,355	15/11/2017	16:22:46	500	LSE
1,355	15/11/2017	16:22:47	540	LSE
1,355	15/11/2017	16:22:47	532	LSE
1,354	15/11/2017	16:23:43	492	LSE
1,354	15/11/2017	16:23:45	997	LSE
1,354	15/11/2017	16:26:48	487	LSE
1,355	15/11/2017	16:35:06	27,923	LSE
1,355	15/11/2017	16:35:06	12,077	LSE
1,355	15/11/2017	16:35:06	2,759	LSE
1,355	15/11/2017	16:35:06	4,898	LSE
1,355	15/11/2017	16:35:06	17,343	LSE
1,355	15/11/2017	16:35:06	15,000	LSE
1,355	15/11/2017	16:35:06	11,733	LSE
1,355	15/11/2017	16:35:06	823	LSE
1,355	15/11/2017	16:35:06	426	LSE
1,355	15/11/2017	16:35:06	14	LSE
1,355	15/11/2017	16:35:06	11,858	LSE
1,355	15/11/2017	16:35:06	1,733	LSE
1,355	15/11/2017	16:35:06	14,611	LSE
1,355	15/11/2017	16:35:06	4,418	LSE
1,355	15/11/2017	16:35:06	1,172	LSE
1,355	15/11/2017	16:35:06	16,915	LSE