Transaction in Own Shares

RNS Number : 7665W

SSE PLC

17 November 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 16 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 430,000 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	1372.50 pence
Lowest Price Per Share	1355.00 pence
Highest Price Per Share	1380.00pence

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
1,360	16/11/2017	08:04:11	500	LSE
1,360	16/11/2017	08:04:12	500	LSE
1,360	16/11/2017	08:04:12	500	LSE
1,360	16/11/2017	08:04:12	500	LSE
1,360	16/11/2017	08:04:12	158	LSE
1,360	16/11/2017	08:04:12	236	LSE
1,361	16/11/2017	08:04:55	304	LSE
1,361	16/11/2017	08:04:55	500	LSE
1,360	16/11/2017	08:05:26	345	LSE
1,360	16/11/2017	08:08:11	235	LSE
1,359	16/11/2017	08:08:27	369	LSE
1,359	16/11/2017	08:08:27	1,543	LSE
1,359	16/11/2017	08:08:27	55	LSE
1,359	16/11/2017	08:08:27	500	LSE
1,359	16/11/2017	08:08:27	462	LSE
1,357	16/11/2017	08:09:01	623	LSE
1,357	16/11/2017	08:09:01	500	LSE
1,357	16/11/2017	08:09:01	10	LSE
1,356	16/11/2017	08:09:23	352	LSE
1,356	16/11/2017	08:09:54	353	LSE
1,356	16/11/2017	08:09:54	241	LSE
1,355	16/11/2017	08:09:59	310	LSE
1,358	16/11/2017	08:12:33	226	LSE
1,358	16/11/2017	08:12:33	300	LSE
1,358	16/11/2017	08:12:33	623	LSE
1,358	16/11/2017	08:12:33	227	LSE
1,358	16/11/2017	08:12:33	731	LSE
1,358	16/11/2017	08:13:45	399	LSE
1,358	16/11/2017	08:13:45	500	LSE
1,358	16/11/2017	08:13:45	500	LSE
1,358	16/11/2017	08:15:30	227	LSE
1,358	16/11/2017	08:15:30	102	LSE
1,358	16/11/2017	08:15:30	69	LSE
1,358	16/11/2017	08:15:30	420	LSE
1,358	16/11/2017	08:15:30	191	LSE
1,358	16/11/2017	08:15:30	227	LSE
1,358	16/11/2017	08:16:54	384	LSE
1,358	16/11/2017	08:16:54	500	LSE
1,358	16/11/2017	08:16:54	500	LSE
1,358	16/11/2017	08:16:54	116	LSE
1,358	16/11/2017	08:16:54	740	LSE
1,358	16/11/2017	08:16:54	477	LSE
1,358	16/11/2017	08:17:10	550	LSE
1,358	16/11/2017	08:17:24	857	LSE
1,358	16/11/2017	08:17:24	402	LSE
1,358	16/11/2017	08:17:24	451	LSE
1,359	16/11/2017	08:18:34	500	LSE
1,359	16/11/2017	08:18:34	394	LSE
1,359	16/11/2017	08:20:20	348	LSE
1,359	16/11/2017	08:20:20	500	LSE
1,359	16/11/2017	08:20:20	38	LSE
1,360	16/11/2017	08:20:44	398	LSE
1,360	16/11/2017	08:20:44	240	LSE
1,360	16/11/2017	08:21:11	271	LSE
1,359	16/11/2017	08:21:55	349	LSE
1,359	16/11/2017	08:21:55	488	LSE
1,360	16/11/2017	08:21:59	500	LSE
1,360	16/11/2017	08:21:59	121	LSE
1,360	16/11/2017	08:21:59	210	LSE
1,360	16/11/2017	08:22:00	190	LSE
1,362	16/11/2017	08:23:17	528	LSE
1,362	16/11/2017	08:23:40	200	LSE
1,362	16/11/2017	08:24:03	500	LSE
1,362	16/11/2017	08:24:03	77	LSE
1,363	16/11/2017	08:24:11	273	LSE
1,363	16/11/2017	08:24:11	317	LSE
1,363	16/11/2017	08:24:11	211	LSE
1,362	16/11/2017	08:24:19	417	LSE
1,362	16/11/2017	08:24:19	219	LSE
1,362	16/11/2017	08:24:37	100	LSE
1,362	16/11/2017	08:24:37	222	LSE
1,362	16/11/2017	08:26:16	385	LSE
1,362	16/11/2017	08:26:16	500	LSE
1,362	16/11/2017	08:26:16	385	LSE
1,362	16/11/2017	08:26:16	142	LSE
1,362	16/11/2017	08:26:22	191	LSE
1,362	16/11/2017	08:26:22	334	LSE
1,361	16/11/2017	08:26:27	201	LSE
1,361	16/11/2017	08:26:33	431	LSE
1,361	16/11/2017	08:27:01	202	LSE
1,361	16/11/2017	08:27:41	234	LSE
1,361	16/11/2017	08:27:41	145	LSE
1,361	16/11/2017	08:28:25	398	LSE
1,361	16/11/2017	08:28:32	218	LSE
1,361	16/11/2017	08:28:32	90	LSE
1,361	16/11/2017	08:29:02	50	LSE
1,361	16/11/2017	08:29:02	289	LSE
1,361	16/11/2017	08:29:26	766	LSE
1,361	16/11/2017	08:29:56	500	LSE
1,361	16/11/2017	08:30:10	90	LSE
1,361	16/11/2017	08:30:10	540	LSE
1,361	16/11/2017	08:30:10	43	LSE
1,361	16/11/2017	08:30:12	500	LSE
1,361	16/11/2017	08:30:12	447	LSE
1,360	16/11/2017	08:30:39	500	LSE
1,360	16/11/2017	08:30:39	64	LSE
1,360	16/11/2017	08:30:51	540	LSE
1,361	16/11/2017	08:32:16	500	LSE
1,361	16/11/2017	08:32:16	550	LSE
1,361	16/11/2017	08:32:17	500	LSE
1,361	16/11/2017	08:32:32	500	LSE
1,361	16/11/2017	08:32:32	152	LSE
1,362	16/11/2017	08:35:00	550	LSE
1,362	16/11/2017	08:35:00	178	LSE
1,364	16/11/2017	08:36:20	233	LSE
1,364	16/11/2017	08:36:21	251	LSE
1,364	16/11/2017	08:37:25	124	LSE
1,364	16/11/2017	08:37:25	333	LSE
1,364	16/11/2017	08:37:33	51	LSE
1,364	16/11/2017	08:37:33	240	LSE
1,364	16/11/2017	08:37:42	938	LSE
1,364	16/11/2017	08:37:42	500	LSE
1,364	16/11/2017	08:37:42	66	LSE
1,365	16/11/2017	08:37:45	200	LSE
1,365	16/11/2017	08:38:11	235	LSE
1,365	16/11/2017	08:39:29	185	LSE
1,365	16/11/2017	08:39:29	500	LSE
1,365	16/11/2017	08:39:29	175	LSE
1,364	16/11/2017	08:39:44	500	LSE
1,364	16/11/2017	08:39:44	205	LSE
1,366	16/11/2017	08:42:15	480	LSE
1,366	16/11/2017	08:42:15	352	LSE
1,366	16/11/2017	08:42:15	373	LSE
1,366	16/11/2017	08:42:15	193	LSE
1,366	16/11/2017	08:42:15	229	LSE
1,366	16/11/2017	08:42:15	361	LSE
1,366	16/11/2017	08:42:19	67	LSE
1,366	16/11/2017	08:42:27	326	LSE
1,367	16/11/2017	08:43:12	500	LSE
1,368	16/11/2017	08:43:21	601	LSE
1,368	16/11/2017	08:43:22	500	LSE
1,368	16/11/2017	08:43:22	500	LSE
1,368	16/11/2017	08:43:22	485	LSE
1,369	16/11/2017	08:43:25	673	LSE
1,369	16/11/2017	08:43:25	331	LSE
1,369	16/11/2017	08:43:25	169	LSE
1,369	16/11/2017	08:43:25	190	LSE
1,369	16/11/2017	08:43:25	391	LSE
1,369	16/11/2017	08:43:25	211	LSE
1,369	16/11/2017	08:43:25	182	LSE
1,369	16/11/2017	08:43:28	379	LSE
1,369	16/11/2017	08:43:38	304	LSE
1,369	16/11/2017	08:43:43	198	LSE
1,369	16/11/2017	08:43:53	229	LSE
1,369	16/11/2017	08:43:57	279	LSE
1,369	16/11/2017	08:43:57	86	LSE
1,368	16/11/2017	08:44:37	481	LSE
1,368	16/11/2017	08:44:37	348	LSE
1,368	16/11/2017	08:44:37	950	LSE
1,368	16/11/2017	08:44:37	389	LSE
1,368	16/11/2017	08:44:37	500	LSE
1,368	16/11/2017	08:44:37	43	LSE
1,368	16/11/2017	08:44:37	211	LSE
1,368	16/11/2017	08:44:37	160	LSE
1,368	16/11/2017	08:44:40	291	LSE
1,368	16/11/2017	08:44:40	44	LSE
1,368	16/11/2017	08:44:47	273	LSE
1,369	16/11/2017	08:45:32	567	LSE
1,370	16/11/2017	08:45:53	500	LSE
1,370	16/11/2017	08:45:53	471	LSE
1,370	16/11/2017	08:45:53	28	LSE
1,370	16/11/2017	08:47:58	413	LSE
1,370	16/11/2017	08:47:58	500	LSE
1,370	16/11/2017	08:47:58	688	LSE
1,370	16/11/2017	08:48:26	190	LSE
1,370	16/11/2017	08:52:04	108	LSE
1,370	16/11/2017	08:52:04	206	LSE
1,370	16/11/2017	08:52:04	185	LSE
1,370	16/11/2017	08:52:04	1,189	LSE
1,370	16/11/2017	08:52:04	265	LSE
1,370	16/11/2017	08:52:04	678	LSE
1,370	16/11/2017	08:53:20	459	LSE
1,370	16/11/2017	08:53:20	680	LSE
1,370	16/11/2017	08:53:21	1,180	LSE
1,370	16/11/2017	08:53:21	225	LSE
1,370	16/11/2017	08:58:01	279	LSE
1,370	16/11/2017	08:58:01	500	LSE
1,370	16/11/2017	08:58:01	169	LSE
1,370	16/11/2017	08:58:01	67	LSE
1,372	16/11/2017	09:32:00	413	LSE
1,372	16/11/2017	09:32:00	153	LSE
1,372	16/11/2017	09:32:15	275	LSE
1,371	16/11/2017	09:33:11	200	LSE
1,371	16/11/2017	09:33:11	300	LSE
1,371	16/11/2017	09:33:11	281	LSE
1,372	16/11/2017	09:34:15	250	LSE
1,372	16/11/2017	09:34:15	239	LSE
1,372	16/11/2017	09:37:04	263	LSE
1,372	16/11/2017	09:37:04	236	LSE
1,372	16/11/2017	09:37:04	404	LSE
1,372	16/11/2017	09:38:20	164	LSE
1,372	16/11/2017	09:38:20	331	LSE
1,372	16/11/2017	09:39:18	49	LSE
1,372	16/11/2017	09:39:18	435	LSE
1,372	16/11/2017	09:40:32	76	LSE
1,372	16/11/2017	09:40:32	415	LSE
1,371	16/11/2017	09:43:28	59	LSE
1,371	16/11/2017	09:43:28	97	LSE
1,371	16/11/2017	09:43:28	376	LSE
1,372	16/11/2017	09:44:31	199	LSE
1,372	16/11/2017	09:44:31	88	LSE
1,372	16/11/2017	09:44:45	218	LSE
1,371	16/11/2017	09:47:25	181	LSE
1,371	16/11/2017	09:51:11	444	LSE
1,371	16/11/2017	09:51:11	59	LSE
1,371	16/11/2017	09:51:11	236	LSE
1,371	16/11/2017	09:51:11	236	LSE
1,371	16/11/2017	09:51:11	14	LSE
1,371	16/11/2017	09:55:34	500	LSE
1,371	16/11/2017	09:55:34	500	LSE
1,371	16/11/2017	09:55:34	500	LSE
1,371	16/11/2017	09:56:19	277	LSE
1,371	16/11/2017	09:56:19	500	LSE
1,371	16/11/2017	09:56:19	165	LSE
1,369	16/11/2017	09:59:58	500	LSE
1,369	16/11/2017	09:59:58	800	LSE
1,369	16/11/2017	09:59:58	500	LSE
1,369	16/11/2017	09:59:58	500	LSE
1,369	16/11/2017	09:59:58	277	LSE
1,369	16/11/2017	09:59:59	352	LSE
1,369	16/11/2017	10:00:00	369	LSE
1,369	16/11/2017	10:00:00	117	LSE
1,369	16/11/2017	10:00:00	199	LSE
1,369	16/11/2017	10:00:00	2	LSE
1,369	16/11/2017	10:00:03	500	LSE
1,369	16/11/2017	10:00:03	500	LSE
1,369	16/11/2017	10:00:03	500	LSE
1,369	16/11/2017	10:00:04	409	LSE
1,368	16/11/2017	10:00:21	241	LSE
1,368	16/11/2017	10:00:24	123	LSE
1,368	16/11/2017	10:00:25	500	LSE
1,368	16/11/2017	10:00:25	162	LSE
1,368	16/11/2017	10:00:25	707	LSE
1,368	16/11/2017	10:00:39	500	LSE
1,368	16/11/2017	10:00:39	662	LSE
1,368	16/11/2017	10:02:50	8	LSE
1,368	16/11/2017	10:02:50	520	LSE
1,368	16/11/2017	10:02:51	500	LSE
1,368	16/11/2017	10:04:59	267	LSE
1,368	16/11/2017	10:04:59	121	LSE
1,368	16/11/2017	10:04:59	87	LSE
1,368	16/11/2017	10:07:20	299	LSE
1,368	16/11/2017	10:07:20	206	LSE
1,368	16/11/2017	10:09:40	550	LSE
1,368	16/11/2017	10:09:41	454	LSE
1,368	16/11/2017	10:10:11	419	LSE
1,370	16/11/2017	10:13:30	1,131	LSE
1,370	16/11/2017	10:13:30	202	LSE
1,370	16/11/2017	10:13:30	143	LSE
1,370	16/11/2017	10:15:21	250	LSE
1,370	16/11/2017	10:15:21	250	LSE
1,370	16/11/2017	10:15:21	9	LSE
1,369	16/11/2017	10:17:07	63	LSE
1,369	16/11/2017	10:18:18	83	LSE
1,370	16/11/2017	10:18:52	237	LSE
1,370	16/11/2017	10:18:52	85	LSE
1,369	16/11/2017	10:20:59	118	LSE
1,369	16/11/2017	10:22:54	192	LSE
1,370	16/11/2017	10:23:08	314	LSE
1,370	16/11/2017	10:23:08	500	LSE
1,370	16/11/2017	10:23:08	500	LSE
1,370	16/11/2017	10:23:08	510	LSE
1,370	16/11/2017	10:23:08	600	LSE
1,370	16/11/2017	10:23:08	491	LSE
1,369	16/11/2017	10:23:31	250	LSE
1,369	16/11/2017	10:23:31	737	LSE
1,369	16/11/2017	10:26:45	121	LSE
1,369	16/11/2017	10:26:45	460	LSE
1,369	16/11/2017	10:26:46	250	LSE
1,369	16/11/2017	10:26:46	488	LSE
1,369	16/11/2017	10:29:22	250	LSE
1,369	16/11/2017	10:29:22	250	LSE
1,369	16/11/2017	10:29:22	250	LSE
1,369	16/11/2017	10:29:29	216	LSE
1,368	16/11/2017	10:30:32	236	LSE
1,368	16/11/2017	10:30:32	295	LSE
1,368	16/11/2017	10:30:32	256	LSE
1,368	16/11/2017	10:30:58	100	LSE
1,368	16/11/2017	10:31:12	532	LSE
1,368	16/11/2017	10:32:45	152	LSE
1,368	16/11/2017	10:33:13	112	LSE
1,368	16/11/2017	10:33:13	424	LSE
1,368	16/11/2017	10:35:56	136	LSE
1,368	16/11/2017	10:35:56	465	LSE
1,368	16/11/2017	10:40:11	370	LSE
1,368	16/11/2017	10:40:11	500	LSE
1,368	16/11/2017	10:40:11	210	LSE
1,368	16/11/2017	10:40:11	301	LSE
1,367	16/11/2017	10:47:12	360	LSE
1,367	16/11/2017	10:47:12	250	LSE
1,367	16/11/2017	10:47:12	236	LSE
1,367	16/11/2017	10:47:12	15	LSE
1,367	16/11/2017	10:47:12	243	LSE
1,368	16/11/2017	10:50:40	436	LSE
1,368	16/11/2017	10:50:58	670	LSE
1,368	16/11/2017	10:50:58	359	LSE
1,369	16/11/2017	10:57:00	109	LSE
1,369	16/11/2017	10:57:00	303	LSE
1,369	16/11/2017	10:57:00	197	LSE
1,369	16/11/2017	10:57:00	802	LSE
1,369	16/11/2017	10:57:00	425	LSE
1,369	16/11/2017	11:01:00	201	LSE
1,369	16/11/2017	11:01:00	145	LSE
1,370	16/11/2017	11:01:54	550	LSE
1,370	16/11/2017	11:01:54	583	LSE
1,370	16/11/2017	11:01:54	500	LSE
1,372	16/11/2017	11:02:38	131	LSE
1,372	16/11/2017	11:02:38	164	LSE
1,372	16/11/2017	11:02:38	1,270	LSE
1,372	16/11/2017	11:02:38	906	LSE
1,371	16/11/2017	11:03:10	425	LSE
1,371	16/11/2017	11:03:10	500	LSE
1,371	16/11/2017	11:03:10	347	LSE
1,371	16/11/2017	11:03:10	315	LSE
1,371	16/11/2017	11:03:18	700	LSE
1,371	16/11/2017	11:04:09	216	LSE
1,371	16/11/2017	11:04:09	190	LSE
1,372	16/11/2017	11:05:55	228	LSE
1,372	16/11/2017	11:05:57	980	LSE
1,372	16/11/2017	11:06:51	611	LSE
1,372	16/11/2017	11:08:13	397	LSE
1,372	16/11/2017	11:09:57	599	LSE
1,373	16/11/2017	11:10:01	75	LSE
1,373	16/11/2017	11:10:01	246	LSE
1,373	16/11/2017	11:11:36	500	LSE
1,373	16/11/2017	11:11:36	59	LSE
1,373	16/11/2017	11:11:36	424	LSE
1,373	16/11/2017	11:11:42	268	LSE
1,374	16/11/2017	11:13:21	237	LSE
1,373	16/11/2017	11:13:38	104	LSE
1,373	16/11/2017	11:13:41	880	LSE
1,373	16/11/2017	11:17:11	51	LSE
1,373	16/11/2017	11:17:11	780	LSE
1,373	16/11/2017	11:17:11	500	LSE
1,373	16/11/2017	11:17:11	283	LSE
1,373	16/11/2017	11:17:13	245	LSE
1,373	16/11/2017	11:17:35	10	LSE
1,373	16/11/2017	11:17:35	193	LSE
1,373	16/11/2017	11:18:03	300	LSE
1,373	16/11/2017	11:20:57	513	LSE
1,373	16/11/2017	11:22:56	540	LSE
1,373	16/11/2017	11:22:56	250	LSE
1,373	16/11/2017	11:22:56	250	LSE
1,373	16/11/2017	11:22:56	324	LSE
1,372	16/11/2017	11:35:04	250	LSE
1,372	16/11/2017	11:35:04	250	LSE
1,372	16/11/2017	11:35:04	250	LSE
1,372	16/11/2017	11:35:04	525	LSE
1,371	16/11/2017	11:35:45	250	LSE
1,371	16/11/2017	11:35:45	250	LSE
1,371	16/11/2017	11:35:45	250	LSE
1,371	16/11/2017	11:35:45	422	LSE
1,370	16/11/2017	11:36:41	561	LSE
1,370	16/11/2017	11:36:44	883	LSE
1,370	16/11/2017	11:36:52	359	LSE
1,370	16/11/2017	11:36:52	167	LSE
1,370	16/11/2017	11:36:52	243	LSE
1,370	16/11/2017	11:36:53	5	LSE
1,370	16/11/2017	11:36:53	320	LSE
1,370	16/11/2017	11:37:02	500	LSE
1,370	16/11/2017	11:37:02	75	LSE
1,370	16/11/2017	11:37:29	348	LSE
1,370	16/11/2017	11:38:03	16	LSE
1,370	16/11/2017	11:38:43	188	LSE
1,370	16/11/2017	11:38:44	138	LSE
1,370	16/11/2017	11:38:44	85	LSE
1,370	16/11/2017	11:39:41	95	LSE
1,370	16/11/2017	11:39:43	248	LSE
1,370	16/11/2017	11:42:27	250	LSE
1,370	16/11/2017	11:42:27	47	LSE
1,370	16/11/2017	11:52:41	191	LSE
1,370	16/11/2017	11:52:41	95	LSE
1,370	16/11/2017	11:55:37	1,206	LSE
1,370	16/11/2017	11:55:37	594	LSE
1,370	16/11/2017	11:55:39	500	LSE
1,370	16/11/2017	11:55:39	420	LSE
1,370	16/11/2017	11:55:39	60	LSE
1,369	16/11/2017	11:59:01	60	LSE
1,369	16/11/2017	11:59:01	250	LSE
1,369	16/11/2017	11:59:01	250	LSE
1,369	16/11/2017	11:59:01	59	LSE
1,369	16/11/2017	12:02:30	500	LSE
1,369	16/11/2017	12:02:30	782	LSE
1,369	16/11/2017	12:02:55	182	LSE
1,369	16/11/2017	12:02:55	7	LSE
1,369	16/11/2017	12:06:07	313	LSE
1,369	16/11/2017	12:06:07	500	LSE
1,369	16/11/2017	12:06:07	465	LSE
1,368	16/11/2017	12:06:33	96	LSE
1,368	16/11/2017	12:06:33	66	LSE
1,368	16/11/2017	12:06:33	420	LSE
1,368	16/11/2017	12:06:33	84	LSE
1,370	16/11/2017	12:10:21	1,046	LSE
1,370	16/11/2017	12:10:21	295	LSE
1,370	16/11/2017	12:14:14	1,126	LSE
1,369	16/11/2017	12:15:04	341	LSE
1,369	16/11/2017	12:15:04	90	LSE
1,369	16/11/2017	12:15:04	609	LSE
1,369	16/11/2017	12:15:16	40	LSE
1,369	16/11/2017	12:15:17	193	LSE
1,368	16/11/2017	12:15:44	189	LSE
1,368	16/11/2017	12:17:44	387	LSE
1,370	16/11/2017	12:20:55	500	LSE
1,370	16/11/2017	12:20:55	923	LSE
1,370	16/11/2017	12:20:55	620	LSE
1,370	16/11/2017	12:20:57	620	LSE
1,370	16/11/2017	12:21:00	920	LSE
1,370	16/11/2017	12:21:02	160	LSE
1,370	16/11/2017	12:21:02	500	LSE
1,370	16/11/2017	12:21:02	500	LSE
1,370	16/11/2017	12:21:02	302	LSE
1,369	16/11/2017	12:25:09	217	LSE
1,370	16/11/2017	12:30:20	250	LSE
1,370	16/11/2017	12:30:21	500	LSE
1,370	16/11/2017	12:30:23	500	LSE
1,370	16/11/2017	12:30:23	250	LSE
1,370	16/11/2017	12:30:23	514	LSE
1,370	16/11/2017	12:30:26	250	LSE
1,370	16/11/2017	12:30:26	236	LSE
1,370	16/11/2017	12:30:27	211	LSE
1,370	16/11/2017	12:30:31	251	LSE
1,369	16/11/2017	12:31:00	226	LSE
1,370	16/11/2017	12:33:49	110	LSE
1,370	16/11/2017	12:33:49	740	LSE
1,370	16/11/2017	12:33:49	781	LSE
1,370	16/11/2017	12:33:49	284	LSE
1,370	16/11/2017	12:33:49	216	LSE
1,370	16/11/2017	12:33:49	781	LSE
1,370	16/11/2017	12:33:49	500	LSE
1,370	16/11/2017	12:33:49	781	LSE
1,370	16/11/2017	12:33:49	164	LSE
1,370	16/11/2017	12:33:49	4,040	LSE
1,370	16/11/2017	12:33:51	496	LSE
1,371	16/11/2017	12:34:41	416	LSE
1,371	16/11/2017	12:34:41	1	LSE
1,372	16/11/2017	12:35:58	500	LSE
1,372	16/11/2017	12:35:58	500	LSE
1,372	16/11/2017	12:35:58	554	LSE
1,372	16/11/2017	12:36:04	552	LSE
1,372	16/11/2017	12:36:31	582	LSE
1,372	16/11/2017	12:36:31	500	LSE
1,372	16/11/2017	12:36:31	87	LSE
1,371	16/11/2017	12:40:22	251	LSE
1,372	16/11/2017	12:42:52	421	LSE
1,372	16/11/2017	12:42:52	54	LSE
1,372	16/11/2017	12:42:52	250	LSE
1,372	16/11/2017	12:42:52	410	LSE
1,372	16/11/2017	12:42:52	740	LSE
1,372	16/11/2017	12:42:52	684	LSE
1,372	16/11/2017	12:42:52	42	LSE
1,372	16/11/2017	12:45:25	82	LSE
1,372	16/11/2017	12:45:25	289	LSE
1,372	16/11/2017	12:45:41	468	LSE
1,372	16/11/2017	12:49:56	8	LSE
1,372	16/11/2017	12:49:56	305	LSE
1,371	16/11/2017	12:53:16	144	LSE
1,371	16/11/2017	12:53:16	501	LSE
1,371	16/11/2017	12:53:16	243	LSE
1,371	16/11/2017	12:53:16	293	LSE
1,371	16/11/2017	12:53:16	500	LSE
1,371	16/11/2017	12:53:16	200	LSE
1,371	16/11/2017	12:53:16	80	LSE
1,371	16/11/2017	12:54:43	123	LSE
1,371	16/11/2017	12:54:43	64	LSE
1,371	16/11/2017	12:55:30	219	LSE
1,372	16/11/2017	12:56:32	297	LSE
1,372	16/11/2017	12:56:32	196	LSE
1,372	16/11/2017	12:56:39	228	LSE
1,372	16/11/2017	12:56:39	191	LSE
1,371	16/11/2017	13:00:01	231	LSE
1,372	16/11/2017	13:00:04	24	LSE
1,372	16/11/2017	13:00:04	253	LSE
1,372	16/11/2017	13:00:04	162	LSE
1,372	16/11/2017	13:00:04	203	LSE
1,371	16/11/2017	13:02:36	442	LSE
1,371	16/11/2017	13:02:36	130	LSE
1,371	16/11/2017	13:02:36	500	LSE
1,371	16/11/2017	13:02:43	690	LSE
1,371	16/11/2017	13:12:12	97	LSE
1,371	16/11/2017	13:12:12	310	LSE
1,371	16/11/2017	13:12:12	36	LSE
1,371	16/11/2017	13:12:12	800	LSE
1,371	16/11/2017	13:12:12	715	LSE
1,371	16/11/2017	13:12:12	251	LSE
1,371	16/11/2017	13:18:28	8	LSE
1,371	16/11/2017	13:18:28	759	LSE
1,371	16/11/2017	13:18:28	682	LSE
1,371	16/11/2017	13:19:58	189	LSE
1,370	16/11/2017	13:24:16	383	LSE
1,370	16/11/2017	13:24:16	141	LSE
1,370	16/11/2017	13:24:16	459	LSE
1,370	16/11/2017	13:24:16	236	LSE
1,370	16/11/2017	13:24:16	580	LSE
1,370	16/11/2017	13:24:16	59	LSE
1,370	16/11/2017	13:24:16	236	LSE
1,370	16/11/2017	13:24:16	251	LSE
1,370	16/11/2017	13:24:17	250	LSE
1,370	16/11/2017	13:24:17	500	LSE
1,370	16/11/2017	13:24:17	250	LSE
1,370	16/11/2017	13:24:17	226	LSE
1,372	16/11/2017	13:24:54	1,038	LSE
1,372	16/11/2017	13:24:54	848	LSE
1,372	16/11/2017	13:24:54	250	LSE
1,372	16/11/2017	13:24:54	112	LSE
1,371	16/11/2017	13:25:25	115	LSE
1,371	16/11/2017	13:26:07	420	LSE
1,372	16/11/2017	13:26:26	100	LSE
1,372	16/11/2017	13:26:26	115	LSE
1,372	16/11/2017	13:26:26	83	LSE
1,372	16/11/2017	13:30:00	500	LSE
1,372	16/11/2017	13:30:00	400	LSE
1,372	16/11/2017	13:30:00	275	LSE
1,371	16/11/2017	13:30:35	62	LSE
1,371	16/11/2017	13:30:36	330	LSE
1,371	16/11/2017	13:30:36	444	LSE
1,371	16/11/2017	13:30:36	246	LSE
1,371	16/11/2017	13:30:37	95	LSE
1,371	16/11/2017	13:37:48	138	LSE
1,371	16/11/2017	13:42:08	363	LSE
1,371	16/11/2017	13:44:33	363	LSE
1,371	16/11/2017	13:45:05	119	LSE
1,371	16/11/2017	13:45:05	133	LSE
1,371	16/11/2017	13:45:05	254	LSE
1,370	16/11/2017	13:45:56	344	LSE
1,372	16/11/2017	13:59:15	389	LSE
1,372	16/11/2017	13:59:15	3	LSE
1,372	16/11/2017	13:59:15	1,429	LSE
1,372	16/11/2017	13:59:15	250	LSE
1,372	16/11/2017	13:59:15	250	LSE
1,372	16/11/2017	13:59:15	3	LSE
1,371	16/11/2017	13:59:15	308	LSE
1,371	16/11/2017	13:59:34	645	LSE
1,371	16/11/2017	14:00:52	595	LSE
1,371	16/11/2017	14:00:52	24	LSE
1,371	16/11/2017	14:00:52	269	LSE
1,371	16/11/2017	14:00:52	300	LSE
1,371	16/11/2017	14:00:52	326	LSE
1,371	16/11/2017	14:00:52	500	LSE
1,371	16/11/2017	14:00:52	620	LSE
1,371	16/11/2017	14:00:52	573	LSE
1,371	16/11/2017	14:00:52	500	LSE
1,371	16/11/2017	14:00:52	500	LSE
1,371	16/11/2017	14:00:52	620	LSE
1,371	16/11/2017	14:00:52	460	LSE
1,371	16/11/2017	14:00:52	165	LSE
1,371	16/11/2017	14:00:53	210	LSE
1,371	16/11/2017	14:06:10	150	LSE
1,371	16/11/2017	14:06:10	500	LSE
1,371	16/11/2017	14:06:10	226	LSE
1,371	16/11/2017	14:06:10	384	LSE
1,371	16/11/2017	14:16:02	840	LSE
1,371	16/11/2017	14:16:35	649	LSE
1,371	16/11/2017	14:16:42	267	LSE
1,371	16/11/2017	14:16:42	529	LSE
1,370	16/11/2017	14:22:46	435	LSE
1,370	16/11/2017	14:22:46	1,133	LSE
1,370	16/11/2017	14:22:46	815	LSE
1,370	16/11/2017	14:22:46	488	LSE
1,370	16/11/2017	14:22:46	500	LSE
1,370	16/11/2017	14:22:46	740	LSE
1,370	16/11/2017	14:22:46	56	LSE
1,370	16/11/2017	14:22:46	487	LSE
1,370	16/11/2017	14:22:46	500	LSE
1,370	16/11/2017	14:22:46	500	LSE
1,370	16/11/2017	14:22:46	92	LSE
1,370	16/11/2017	14:22:47	500	LSE
1,370	16/11/2017	14:22:47	100	LSE
1,372	16/11/2017	14:23:59	3,159	LSE
1,372	16/11/2017	14:23:59	615	LSE
1,372	16/11/2017	14:24:11	196	LSE
1,372	16/11/2017	14:24:11	288	LSE
1,372	16/11/2017	14:24:11	159	LSE
1,372	16/11/2017	14:24:11	228	LSE
1,371	16/11/2017	14:25:31	909	LSE
1,371	16/11/2017	14:25:31	500	LSE
1,371	16/11/2017	14:25:31	718	LSE
1,370	16/11/2017	14:34:14	500	LSE
1,370	16/11/2017	14:34:14	500	LSE
1,370	16/11/2017	14:34:14	354	LSE
1,370	16/11/2017	14:34:14	740	LSE
1,370	16/11/2017	14:34:14	236	LSE
1,370	16/11/2017	14:34:14	295	LSE
1,370	16/11/2017	14:34:14	158	LSE
1,369	16/11/2017	14:35:53	505	LSE
1,369	16/11/2017	14:40:05	282	LSE
1,369	16/11/2017	14:40:05	218	LSE
1,369	16/11/2017	14:40:05	500	LSE
1,369	16/11/2017	14:40:05	417	LSE
1,369	16/11/2017	14:40:05	430	LSE
1,369	16/11/2017	14:40:05	34	LSE
1,369	16/11/2017	14:43:45	20	LSE
1,369	16/11/2017	14:43:45	329	LSE
1,369	16/11/2017	14:43:45	500	LSE
1,369	16/11/2017	14:43:45	536	LSE
1,369	16/11/2017	14:43:45	902	LSE
1,369	16/11/2017	14:43:45	153	LSE
1,369	16/11/2017	14:43:46	440	LSE
1,369	16/11/2017	14:43:46	334	LSE
1,369	16/11/2017	14:47:05	157	LSE
1,369	16/11/2017	14:47:05	354	LSE
1,369	16/11/2017	14:47:05	164	LSE
1,369	16/11/2017	14:50:12	500	LSE
1,369	16/11/2017	14:50:12	793	LSE
1,369	16/11/2017	14:50:12	481	LSE
1,369	16/11/2017	14:51:09	500	LSE
1,369	16/11/2017	14:51:09	495	LSE
1,368	16/11/2017	14:55:14	500	LSE
1,368	16/11/2017	14:55:14	372	LSE
1,368	16/11/2017	14:55:14	295	LSE
1,368	16/11/2017	14:55:15	542	LSE
1,368	16/11/2017	14:55:21	683	LSE
1,370	16/11/2017	14:56:39	129	LSE
1,370	16/11/2017	14:56:39	111	LSE
1,370	16/11/2017	14:56:39	500	LSE
1,370	16/11/2017	14:56:39	599	LSE
1,370	16/11/2017	14:56:39	500	LSE
1,370	16/11/2017	14:56:39	500	LSE
1,370	16/11/2017	14:56:39	500	LSE
1,370	16/11/2017	14:56:39	599	LSE
1,371	16/11/2017	14:56:42	43	LSE
1,371	16/11/2017	14:56:42	500	LSE
1,371	16/11/2017	14:56:42	167	LSE
1,371	16/11/2017	14:56:42	500	LSE
1,371	16/11/2017	14:56:42	1,892	LSE
1,371	16/11/2017	14:56:51	400	LSE
1,371	16/11/2017	14:56:51	21	LSE
1,371	16/11/2017	14:56:57	451	LSE
1,371	16/11/2017	14:57:12	253	LSE
1,371	16/11/2017	14:57:29	229	LSE
1,371	16/11/2017	14:57:38	260	LSE
1,371	16/11/2017	14:57:38	69	LSE
1,372	16/11/2017	14:57:38	100	LSE
1,372	16/11/2017	14:57:38	500	LSE
1,372	16/11/2017	14:57:38	500	LSE
1,372	16/11/2017	14:57:38	81	LSE
1,371	16/11/2017	14:57:39	445	LSE
1,371	16/11/2017	14:58:28	34	LSE
1,371	16/11/2017	14:58:28	236	LSE
1,371	16/11/2017	14:58:28	85	LSE
1,372	16/11/2017	14:58:28	504	LSE
1,370	16/11/2017	15:02:09	81	LSE
1,370	16/11/2017	15:02:09	313	LSE
1,370	16/11/2017	15:02:09	5	LSE
1,370	16/11/2017	15:02:09	236	LSE
1,370	16/11/2017	15:03:24	497	LSE
1,370	16/11/2017	15:12:51	309	LSE
1,370	16/11/2017	15:12:51	202	LSE
1,370	16/11/2017	15:12:51	500	LSE
1,370	16/11/2017	15:12:51	364	LSE
1,369	16/11/2017	15:13:18	510	LSE
1,369	16/11/2017	15:13:18	510	LSE
1,369	16/11/2017	15:13:18	145	LSE
1,370	16/11/2017	15:26:07	355	LSE
1,370	16/11/2017	15:26:07	970	LSE
1,370	16/11/2017	15:26:07	500	LSE
1,370	16/11/2017	15:26:07	2,679	LSE
1,371	16/11/2017	15:28:32	80	LSE
1,371	16/11/2017	15:28:32	500	LSE
1,371	16/11/2017	15:28:32	500	LSE
1,371	16/11/2017	15:28:32	500	LSE
1,371	16/11/2017	15:28:32	175	LSE
1,371	16/11/2017	15:28:32	1,661	LSE
1,371	16/11/2017	15:28:32	427	LSE
1,371	16/11/2017	15:28:32	349	LSE
1,370	16/11/2017	15:29:47	866	LSE
1,370	16/11/2017	15:29:47	232	LSE
1,372	16/11/2017	15:31:34	2,451	LSE
1,372	16/11/2017	15:31:34	230	LSE
1,372	16/11/2017	15:40:10	173	LSE
1,372	16/11/2017	15:40:10	66	LSE
1,372	16/11/2017	15:41:35	258	LSE
1,372	16/11/2017	15:41:35	242	LSE
1,372	16/11/2017	15:41:35	500	LSE
1,372	16/11/2017	15:41:35	959	LSE
1,371	16/11/2017	15:43:14	95	LSE
1,371	16/11/2017	15:43:14	461	LSE
1,371	16/11/2017	15:43:14	300	LSE
1,371	16/11/2017	15:43:14	46	LSE
1,371	16/11/2017	15:43:14	817	LSE
1,371	16/11/2017	15:43:14	525	LSE
1,372	16/11/2017	15:45:57	1,385	LSE
1,372	16/11/2017	15:45:57	34	LSE
1,372	16/11/2017	15:45:57	427	LSE
1,372	16/11/2017	15:45:57	732	LSE
1,372	16/11/2017	15:45:57	227	LSE
1,372	16/11/2017	15:45:58	1,300	LSE
1,372	16/11/2017	15:46:00	500	LSE
1,372	16/11/2017	15:46:00	1,031	LSE
1,372	16/11/2017	15:46:54	266	LSE
1,372	16/11/2017	15:46:54	139	LSE
1,372	16/11/2017	15:46:54	300	LSE
1,372	16/11/2017	15:46:54	500	LSE
1,372	16/11/2017	15:46:54	959	LSE
1,373	16/11/2017	15:52:47	92	LSE
1,373	16/11/2017	15:52:47	413	LSE
1,375	16/11/2017	15:59:22	38	LSE
1,375	16/11/2017	15:59:22	515	LSE
1,375	16/11/2017	15:59:22	500	LSE
1,375	16/11/2017	15:59:22	500	LSE
1,375	16/11/2017	15:59:22	610	LSE
1,375	16/11/2017	15:59:22	427	LSE
1,375	16/11/2017	15:59:22	427	LSE
1,375	16/11/2017	15:59:22	1,576	LSE
1,375	16/11/2017	15:59:22	84	LSE
1,375	16/11/2017	15:59:22	403	LSE
1,375	16/11/2017	15:59:22	236	LSE
1,375	16/11/2017	15:59:22	295	LSE
1,375	16/11/2017	15:59:22	236	LSE
1,375	16/11/2017	15:59:22	292	LSE
1,375	16/11/2017	16:00:23	296	LSE
1,375	16/11/2017	16:00:38	286	LSE
1,375	16/11/2017	16:00:38	16	LSE
1,375	16/11/2017	16:00:38	279	LSE
1,378	16/11/2017	16:04:23	949	LSE
1,378	16/11/2017	16:04:23	607	LSE
1,378	16/11/2017	16:04:23	853	LSE
1,378	16/11/2017	16:04:23	500	LSE
1,378	16/11/2017	16:04:23	500	LSE
1,378	16/11/2017	16:04:23	4,300	LSE
1,378	16/11/2017	16:04:23	604	LSE
1,378	16/11/2017	16:04:23	500	LSE
1,378	16/11/2017	16:04:23	550	LSE
1,378	16/11/2017	16:04:23	35	LSE
1,378	16/11/2017	16:04:32	300	LSE
1,378	16/11/2017	16:04:32	500	LSE
1,378	16/11/2017	16:04:43	500	LSE
1,378	16/11/2017	16:04:43	500	LSE
1,378	16/11/2017	16:04:43	500	LSE
1,378	16/11/2017	16:04:43	430	LSE
1,378	16/11/2017	16:04:43	341	LSE
1,378	16/11/2017	16:04:43	18	LSE
1,377	16/11/2017	16:07:45	567	LSE
1,377	16/11/2017	16:07:45	3,145	LSE
1,377	16/11/2017	16:07:45	308	LSE
1,377	16/11/2017	16:07:46	427	LSE
1,377	16/11/2017	16:07:46	235	LSE
1,377	16/11/2017	16:07:46	924	LSE
1,377	16/11/2017	16:08:48	426	LSE
1,377	16/11/2017	16:08:48	500	LSE
1,377	16/11/2017	16:08:48	132	LSE
1,376	16/11/2017	16:09:43	90	LSE
1,376	16/11/2017	16:10:18	558	LSE
1,376	16/11/2017	16:10:18	1,414	LSE
1,376	16/11/2017	16:11:59	687	LSE
1,376	16/11/2017	16:12:10	1,467	LSE
1,376	16/11/2017	16:12:10	1,136	LSE
1,376	16/11/2017	16:14:55	412	LSE
1,376	16/11/2017	16:14:55	236	LSE
1,376	16/11/2017	16:14:55	747	LSE
1,376	16/11/2017	16:14:55	190	LSE
1,376	16/11/2017	16:14:56	44	LSE
1,376	16/11/2017	16:14:56	250	LSE
1,376	16/11/2017	16:14:56	359	LSE
1,376	16/11/2017	16:15:00	440	LSE
1,376	16/11/2017	16:15:00	60	LSE
1,376	16/11/2017	16:15:00	732	LSE
1,377	16/11/2017	16:16:03	534	LSE
1,377	16/11/2017	16:16:03	115	LSE
1,379	16/11/2017	16:20:24	500	LSE
1,379	16/11/2017	16:20:24	3,844	LSE
1,379	16/11/2017	16:20:24	500	LSE
1,379	16/11/2017	16:20:24	500	LSE
1,379	16/11/2017	16:20:24	500	LSE
1,379	16/11/2017	16:20:24	500	LSE
1,379	16/11/2017	16:20:24	1,200	LSE
1,379	16/11/2017	16:20:24	170	LSE
1,379	16/11/2017	16:20:25	300	LSE
1,379	16/11/2017	16:20:25	500	LSE
1,379	16/11/2017	16:20:25	500	LSE
1,379	16/11/2017	16:20:25	500	LSE
1,379	16/11/2017	16:20:25	550	LSE
1,379	16/11/2017	16:20:25	317	LSE
1,379	16/11/2017	16:20:28	196	LSE
1,379	16/11/2017	16:21:04	712	LSE
1,379	16/11/2017	16:21:14	423	LSE
1,379	16/11/2017	16:22:08	521	LSE
1,380	16/11/2017	16:22:17	720	LSE
1,380	16/11/2017	16:22:17	155	LSE
1,380	16/11/2017	16:22:17	99	LSE
1,380	16/11/2017	16:22:17	488	LSE
1,379	16/11/2017	16:22:55	206	LSE
1,379	16/11/2017	16:22:55	2,511	LSE
1,379	16/11/2017	16:22:56	600	LSE
1,378	16/11/2017	16:23:37	1,146	LSE
1,378	16/11/2017	16:24:55	416	LSE
1,379	16/11/2017	16:25:02	500	LSE
1,379	16/11/2017	16:25:02	500	LSE
1,379	16/11/2017	16:25:02	304	LSE
1,379	16/11/2017	16:25:03	500	LSE
1,379	16/11/2017	16:25:03	500	LSE
1,379	16/11/2017	16:25:03	984	LSE
1,379	16/11/2017	16:35:06	28,397	LSE
1,379	16/11/2017	16:35:06	492	LSE
1,379	16/11/2017	16:35:06	8,801	LSE
1,379	16/11/2017	16:35:06	187	LSE
1,379	16/11/2017	16:35:06	3,242	LSE
1,379	16/11/2017	16:35:06	682	LSE
1,379	16/11/2017	16:35:06	2,611	LSE
1,379	16/11/2017	16:35:06	6,110	LSE
1,379	16/11/2017	16:35:06	49,774	LSE
1,379	16/11/2017	16:35:06	3,921	LSE
1,379	16/11/2017	16:35:06	568	LSE
1,379	16/11/2017	16:35:06	4,862	LSE