Transaction in Own Shares

RNS Number : 3966P

SSE PLC

16 November 2016

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 16 November 2016 it purchased for cancellation a total of 500,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,453.66 pence
Lowest Price Per Share	1,444 pence
Highest Price Per Share	1,462 pence

These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016.  In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the company by Credit Suisse Securities (Europe) limited is set out below:

Price (Pence)	Date	Time	Trading venue	Quantity
1,458	16/11/2016	09:38:47	LSE	160
1,458	16/11/2016	09:38:47	LSE	500
1,458	16/11/2016	09:38:47	LSE	600
1,458	16/11/2016	09:38:47	LSE	74
1,458	16/11/2016	09:38:47	LSE	500
1,458	16/11/2016	09:38:47	LSE	490
1,457	16/11/2016	09:39:15	LSE	352
1,457	16/11/2016	09:39:15	LSE	49
1,457	16/11/2016	09:39:15	LSE	602
1,457	16/11/2016	09:39:16	LSE	186
1,456	16/11/2016	09:39:43	LSE	210
1,456	16/11/2016	09:39:51	LSE	219
1,456	16/11/2016	09:39:52	LSE	500
1,456	16/11/2016	09:40:07	LSE	450
1,457	16/11/2016	09:40:45	LSE	225
1,458	16/11/2016	09:42:25	LSE	500
1,457	16/11/2016	09:44:37	LSE	372
1,457	16/11/2016	09:44:37	LSE	195
1,457	16/11/2016	09:45:13	LSE	500
1,457	16/11/2016	09:45:23	LSE	293
1,457	16/11/2016	09:47:47	LSE	261
1,457	16/11/2016	09:47:47	LSE	500
1,457	16/11/2016	09:47:47	LSE	36
1,456	16/11/2016	09:48:38	LSE	1,091
1,456	16/11/2016	09:48:38	LSE	109
1,456	16/11/2016	09:48:38	LSE	163
1,455	16/11/2016	09:49:32	LSE	257
1,455	16/11/2016	09:51:04	LSE	219
1,454	16/11/2016	09:51:53	LSE	600
1,454	16/11/2016	09:51:53	LSE	324
1,453	16/11/2016	09:53:01	LSE	254
1,452	16/11/2016	09:53:24	LSE	397
1,452	16/11/2016	09:53:24	LSE	516
1,454	16/11/2016	09:54:52	LSE	473
1,455	16/11/2016	09:56:28	LSE	254
1,455	16/11/2016	09:56:28	LSE	246
1,455	16/11/2016	09:56:33	LSE	219
1,455	16/11/2016	09:56:33	LSE	467
1,455	16/11/2016	09:56:34	LSE	272
1,454	16/11/2016	09:56:47	LSE	289
1,454	16/11/2016	09:56:47	LSE	301
1,454	16/11/2016	09:56:47	LSE	452
1,453	16/11/2016	09:56:57	LSE	414
1,453	16/11/2016	09:59:54	LSE	229
1,453	16/11/2016	09:59:54	LSE	600
1,453	16/11/2016	09:59:54	LSE	68
1,453	16/11/2016	10:01:36	LSE	206
1,453	16/11/2016	10:01:36	LSE	500
1,453	16/11/2016	10:01:36	LSE	156
1,453	16/11/2016	10:01:55	LSE	500
1,453	16/11/2016	10:01:55	LSE	600
1,453	16/11/2016	10:01:55	LSE	74
1,453	16/11/2016	10:01:55	LSE	313
1,452	16/11/2016	10:04:15	LSE	269
1,451	16/11/2016	10:04:28	LSE	20
1,451	16/11/2016	10:04:28	LSE	201
1,451	16/11/2016	10:04:28	LSE	221
1,451	16/11/2016	10:04:28	LSE	550
1,451	16/11/2016	10:04:28	LSE	265
1,451	16/11/2016	10:04:28	LSE	422
1,451	16/11/2016	10:04:28	LSE	235
1,451	16/11/2016	10:04:28	LSE	221
1,451	16/11/2016	10:04:29	LSE	500
1,451	16/11/2016	10:04:29	LSE	221
1,451	16/11/2016	10:04:30	LSE	250
1,451	16/11/2016	10:04:30	LSE	500
1,451	16/11/2016	10:04:53	LSE	486
1,451	16/11/2016	10:04:53	LSE	564
1,451	16/11/2016	10:04:53	LSE	45
1,452	16/11/2016	10:05:17	LSE	234
1,452	16/11/2016	10:06:41	LSE	7
1,452	16/11/2016	10:06:42	LSE	500
1,451	16/11/2016	10:07:20	LSE	492
1,453	16/11/2016	10:12:42	LSE	173
1,453	16/11/2016	10:12:42	LSE	191
1,453	16/11/2016	10:12:42	LSE	250
1,453	16/11/2016	10:12:42	LSE	250
1,453	16/11/2016	10:12:42	LSE	10
1,453	16/11/2016	10:12:42	LSE	200
1,453	16/11/2016	10:12:42	LSE	61
1,453	16/11/2016	10:12:42	LSE	197
1,452	16/11/2016	10:14:24	LSE	326
1,452	16/11/2016	10:14:24	LSE	491
1,452	16/11/2016	10:16:05	LSE	1,193
1,451	16/11/2016	10:17:10	LSE	125
1,451	16/11/2016	10:17:10	LSE	104
1,451	16/11/2016	10:17:10	LSE	251
1,451	16/11/2016	10:18:02	LSE	250
1,451	16/11/2016	10:18:33	LSE	140
1,451	16/11/2016	10:18:33	LSE	360
1,451	16/11/2016	10:18:33	LSE	222
1,450	16/11/2016	10:18:58	LSE	256
1,449	16/11/2016	10:19:48	LSE	500
1,449	16/11/2016	10:19:48	LSE	14
1,448	16/11/2016	10:21:59	LSE	85
1,448	16/11/2016	10:21:59	LSE	278
1,448	16/11/2016	10:21:59	LSE	761
1,448	16/11/2016	10:21:59	LSE	10
1,448	16/11/2016	10:21:59	LSE	291
1,448	16/11/2016	10:22:00	LSE	208
1,447	16/11/2016	10:22:57	LSE	279
1,448	16/11/2016	10:23:38	LSE	300
1,448	16/11/2016	10:23:38	LSE	709
1,448	16/11/2016	10:23:38	LSE	660
1,448	16/11/2016	10:23:39	LSE	258
1,448	16/11/2016	10:23:39	LSE	170
1,448	16/11/2016	10:24:28	LSE	60
1,448	16/11/2016	10:24:28	LSE	119
1,448	16/11/2016	10:24:28	LSE	192
1,448	16/11/2016	10:24:42	LSE	220
1,447	16/11/2016	10:25:28	LSE	10
1,447	16/11/2016	10:25:28	LSE	260
1,446	16/11/2016	10:25:52	LSE	791
1,446	16/11/2016	10:27:08	LSE	228
1,446	16/11/2016	10:27:10	LSE	208
1,446	16/11/2016	10:29:17	LSE	300
1,446	16/11/2016	10:29:17	LSE	255
1,446	16/11/2016	10:29:17	LSE	316
1,448	16/11/2016	10:32:32	LSE	600
1,448	16/11/2016	10:32:32	LSE	500
1,448	16/11/2016	10:32:32	LSE	219
1,447	16/11/2016	10:33:02	LSE	428
1,447	16/11/2016	10:33:02	LSE	250
1,447	16/11/2016	10:33:02	LSE	600
1,447	16/11/2016	10:33:02	LSE	83
1,448	16/11/2016	10:33:53	LSE	500
1,448	16/11/2016	10:33:54	LSE	250
1,448	16/11/2016	10:33:54	LSE	131
1,447	16/11/2016	10:34:10	LSE	126
1,447	16/11/2016	10:35:26	LSE	281
1,447	16/11/2016	10:35:26	LSE	234
1,448	16/11/2016	10:35:59	LSE	320
1,448	16/11/2016	10:35:59	LSE	1,019
1,448	16/11/2016	10:35:59	LSE	950
1,448	16/11/2016	10:35:59	LSE	324
1,448	16/11/2016	10:36:02	LSE	500
1,448	16/11/2016	10:36:02	LSE	7
1,449	16/11/2016	10:38:26	LSE	798
1,449	16/11/2016	10:38:36	LSE	500
1,449	16/11/2016	10:38:36	LSE	221
1,449	16/11/2016	10:38:37	LSE	500
1,451	16/11/2016	10:43:05	LSE	3,095
1,451	16/11/2016	10:43:08	LSE	121
1,451	16/11/2016	10:43:08	LSE	134
1,451	16/11/2016	10:44:09	LSE	381
1,451	16/11/2016	10:45:27	LSE	317
1,451	16/11/2016	10:46:50	LSE	258
1,452	16/11/2016	10:46:50	LSE	600
1,452	16/11/2016	10:46:50	LSE	179
1,452	16/11/2016	10:46:50	LSE	407
1,452	16/11/2016	10:46:50	LSE	124
1,452	16/11/2016	10:46:50	LSE	250
1,452	16/11/2016	10:46:50	LSE	250
1,452	16/11/2016	10:46:52	LSE	270
1,452	16/11/2016	10:46:52	LSE	600
1,452	16/11/2016	10:46:52	LSE	500
1,452	16/11/2016	10:46:52	LSE	250
1,452	16/11/2016	10:46:52	LSE	500
1,452	16/11/2016	10:46:52	LSE	250
1,452	16/11/2016	10:46:52	LSE	250
1,454	16/11/2016	10:48:26	LSE	681
1,454	16/11/2016	10:50:11	LSE	437
1,454	16/11/2016	10:50:11	LSE	600
1,454	16/11/2016	10:50:11	LSE	500
1,454	16/11/2016	10:50:11	LSE	250
1,454	16/11/2016	10:50:11	LSE	70
1,453	16/11/2016	10:51:17	LSE	1
1,453	16/11/2016	10:51:17	LSE	95
1,454	16/11/2016	10:51:28	LSE	500
1,454	16/11/2016	10:51:28	LSE	250
1,454	16/11/2016	10:51:28	LSE	507
1,454	16/11/2016	10:51:28	LSE	189
1,454	16/11/2016	10:51:28	LSE	311
1,454	16/11/2016	10:51:28	LSE	250
1,454	16/11/2016	10:51:28	LSE	466
1,454	16/11/2016	10:51:28	LSE	910
1,454	16/11/2016	10:51:28	LSE	227
1,454	16/11/2016	10:51:34	LSE	500
1,454	16/11/2016	10:52:51	LSE	500
1,454	16/11/2016	10:53:21	LSE	398
1,453	16/11/2016	10:54:11	LSE	414
1,453	16/11/2016	10:54:12	LSE	50
1,453	16/11/2016	10:54:12	LSE	250
1,455	16/11/2016	10:56:42	LSE	147
1,455	16/11/2016	10:58:20	LSE	200
1,455	16/11/2016	10:59:10	LSE	7
1,455	16/11/2016	10:59:10	LSE	363
1,453	16/11/2016	11:00:08	LSE	49
1,453	16/11/2016	11:00:08	LSE	322
1,453	16/11/2016	11:00:08	LSE	196
1,453	16/11/2016	11:00:10	LSE	243
1,453	16/11/2016	11:00:28	LSE	75
1,453	16/11/2016	11:03:33	LSE	272
1,453	16/11/2016	11:03:33	LSE	270
1,453	16/11/2016	11:03:34	LSE	50
1,453	16/11/2016	11:03:34	LSE	13
1,450	16/11/2016	11:06:17	LSE	515
1,450	16/11/2016	11:06:17	LSE	377
1,451	16/11/2016	11:09:14	LSE	201
1,450	16/11/2016	11:10:06	LSE	492
1,450	16/11/2016	11:11:20	LSE	370
1,449	16/11/2016	11:12:06	LSE	237
1,449	16/11/2016	11:14:33	LSE	286
1,448	16/11/2016	11:16:08	LSE	56
1,448	16/11/2016	11:18:36	LSE	137
1,448	16/11/2016	11:18:36	LSE	278
1,447	16/11/2016	11:19:54	LSE	221
1,447	16/11/2016	11:19:54	LSE	34
1,447	16/11/2016	11:24:23	LSE	510
1,447	16/11/2016	11:24:23	LSE	901
1,446	16/11/2016	11:28:19	LSE	192
1,446	16/11/2016	11:28:19	LSE	4
1,445	16/11/2016	11:29:29	LSE	437
1,444	16/11/2016	11:32:19	LSE	217
1,444	16/11/2016	11:32:19	LSE	96
1,444	16/11/2016	11:32:19	LSE	221
1,444	16/11/2016	11:32:19	LSE	221
1,444	16/11/2016	11:32:19	LSE	84
1,444	16/11/2016	11:32:30	LSE	306
1,445	16/11/2016	11:33:21	LSE	11
1,447	16/11/2016	11:35:09	LSE	600
1,447	16/11/2016	11:35:09	LSE	500
1,447	16/11/2016	11:35:10	LSE	500
1,447	16/11/2016	11:35:10	LSE	250
1,447	16/11/2016	11:35:10	LSE	208
1,447	16/11/2016	11:37:38	LSE	383
1,447	16/11/2016	11:37:38	LSE	214
1,448	16/11/2016	11:39:10	LSE	550
1,448	16/11/2016	11:39:10	LSE	500
1,448	16/11/2016	11:39:27	LSE	34
1,448	16/11/2016	11:39:27	LSE	68
1,448	16/11/2016	11:39:27	LSE	500
1,448	16/11/2016	11:39:27	LSE	500
1,448	16/11/2016	11:39:27	LSE	600
1,448	16/11/2016	11:39:27	LSE	250
1,448	16/11/2016	11:39:28	LSE	500
1,448	16/11/2016	11:39:28	LSE	250
1,448	16/11/2016	11:39:28	LSE	120
1,448	16/11/2016	11:39:33	LSE	12
1,448	16/11/2016	11:39:43	LSE	403
1,448	16/11/2016	11:39:43	LSE	70
1,447	16/11/2016	11:41:06	LSE	367
1,446	16/11/2016	11:42:33	LSE	769
1,446	16/11/2016	11:44:31	LSE	364
1,446	16/11/2016	11:44:31	LSE	408
1,449	16/11/2016	11:49:49	LSE	161
1,449	16/11/2016	11:49:49	LSE	250
1,449	16/11/2016	11:49:49	LSE	337
1,449	16/11/2016	11:49:49	LSE	187
1,448	16/11/2016	11:50:04	LSE	388
1,448	16/11/2016	11:50:04	LSE	482
1,448	16/11/2016	11:50:05	LSE	18
1,448	16/11/2016	11:50:05	LSE	221
1,448	16/11/2016	11:50:05	LSE	49
1,448	16/11/2016	11:53:00	LSE	441
1,448	16/11/2016	11:53:00	LSE	16
1,448	16/11/2016	11:53:20	LSE	436
1,450	16/11/2016	11:57:14	LSE	42
1,450	16/11/2016	11:57:14	LSE	221
1,450	16/11/2016	11:57:14	LSE	674
1,449	16/11/2016	11:57:59	LSE	418
1,449	16/11/2016	11:58:01	LSE	221
1,450	16/11/2016	11:59:12	LSE	683
1,450	16/11/2016	12:02:31	LSE	449
1,450	16/11/2016	12:02:32	LSE	500
1,450	16/11/2016	12:02:32	LSE	473
1,450	16/11/2016	12:02:32	LSE	20
1,452	16/11/2016	12:02:47	LSE	500
1,452	16/11/2016	12:02:47	LSE	100
1,451	16/11/2016	12:03:24	LSE	396
1,451	16/11/2016	12:03:24	LSE	250
1,451	16/11/2016	12:03:24	LSE	73
1,450	16/11/2016	12:04:04	LSE	50
1,450	16/11/2016	12:04:04	LSE	254
1,450	16/11/2016	12:04:04	LSE	302
1,450	16/11/2016	12:04:26	LSE	114
1,449	16/11/2016	12:05:42	LSE	270
1,449	16/11/2016	12:05:42	LSE	53
1,449	16/11/2016	12:05:42	LSE	220
1,449	16/11/2016	12:05:42	LSE	228
1,450	16/11/2016	12:07:36	LSE	41
1,450	16/11/2016	12:07:36	LSE	250
1,450	16/11/2016	12:07:36	LSE	600
1,450	16/11/2016	12:07:36	LSE	250
1,450	16/11/2016	12:07:36	LSE	221
1,450	16/11/2016	12:07:36	LSE	250
1,450	16/11/2016	12:07:49	LSE	200
1,450	16/11/2016	12:08:47	LSE	21
1,450	16/11/2016	12:08:47	LSE	259
1,450	16/11/2016	12:08:50	LSE	158
1,450	16/11/2016	12:09:02	LSE	443
1,451	16/11/2016	12:12:31	LSE	127
1,451	16/11/2016	12:12:31	LSE	146
1,451	16/11/2016	12:12:31	LSE	176
1,450	16/11/2016	12:16:16	LSE	45
1,450	16/11/2016	12:16:16	LSE	30
1,450	16/11/2016	12:16:16	LSE	250
1,450	16/11/2016	12:16:16	LSE	600
1,450	16/11/2016	12:16:16	LSE	221
1,450	16/11/2016	12:16:16	LSE	205
1,450	16/11/2016	12:16:43	LSE	93
1,451	16/11/2016	12:18:43	LSE	396
1,452	16/11/2016	12:20:22	LSE	354
1,452	16/11/2016	12:20:22	LSE	1,208
1,452	16/11/2016	12:20:22	LSE	894
1,452	16/11/2016	12:20:22	LSE	647
1,451	16/11/2016	12:21:02	LSE	419
1,451	16/11/2016	12:21:03	LSE	182
1,452	16/11/2016	12:23:08	LSE	125
1,452	16/11/2016	12:23:08	LSE	270
1,452	16/11/2016	12:23:08	LSE	500
1,452	16/11/2016	12:23:08	LSE	220
1,452	16/11/2016	12:23:08	LSE	166
1,452	16/11/2016	12:23:08	LSE	187
1,453	16/11/2016	12:25:53	LSE	220
1,453	16/11/2016	12:25:53	LSE	178
1,453	16/11/2016	12:25:53	LSE	600
1,453	16/11/2016	12:25:53	LSE	500
1,453	16/11/2016	12:25:53	LSE	201
1,453	16/11/2016	12:25:53	LSE	102
1,453	16/11/2016	12:25:53	LSE	148
1,453	16/11/2016	12:25:53	LSE	203
1,454	16/11/2016	12:32:44	LSE	590
1,454	16/11/2016	12:32:46	LSE	590
1,454	16/11/2016	12:32:53	LSE	421
1,454	16/11/2016	12:32:53	LSE	190
1,454	16/11/2016	12:32:54	LSE	247
1,454	16/11/2016	12:36:06	LSE	416
1,454	16/11/2016	12:36:06	LSE	600
1,454	16/11/2016	12:36:06	LSE	201
1,454	16/11/2016	12:36:06	LSE	54
1,453	16/11/2016	12:38:06	LSE	172
1,453	16/11/2016	12:38:06	LSE	69
1,453	16/11/2016	12:38:06	LSE	406
1,452	16/11/2016	12:39:37	LSE	135
1,452	16/11/2016	12:39:38	LSE	418
1,452	16/11/2016	12:39:38	LSE	359
1,451	16/11/2016	12:40:40	LSE	206
1,451	16/11/2016	12:41:23	LSE	125
1,450	16/11/2016	12:43:53	LSE	210
1,450	16/11/2016	12:45:02	LSE	440
1,450	16/11/2016	12:45:03	LSE	1,327
1,451	16/11/2016	12:45:32	LSE	823
1,451	16/11/2016	12:45:32	LSE	206
1,450	16/11/2016	12:46:09	LSE	21
1,452	16/11/2016	12:50:47	LSE	79
1,452	16/11/2016	12:50:47	LSE	270
1,452	16/11/2016	12:50:47	LSE	600
1,452	16/11/2016	12:50:47	LSE	177
1,451	16/11/2016	12:51:49	LSE	109
1,453	16/11/2016	12:55:30	LSE	500
1,453	16/11/2016	12:55:30	LSE	600
1,453	16/11/2016	12:55:31	LSE	627
1,453	16/11/2016	12:55:53	LSE	174
1,453	16/11/2016	12:57:15	LSE	500
1,453	16/11/2016	12:57:15	LSE	201
1,453	16/11/2016	12:57:15	LSE	175
1,453	16/11/2016	12:57:15	LSE	535
1,453	16/11/2016	12:57:16	LSE	177
1,453	16/11/2016	13:00:57	LSE	199
1,452	16/11/2016	13:01:01	LSE	63
1,452	16/11/2016	13:01:01	LSE	68
1,452	16/11/2016	13:01:01	LSE	380
1,451	16/11/2016	13:01:01	LSE	284
1,451	16/11/2016	13:01:01	LSE	18
1,451	16/11/2016	13:01:01	LSE	226
1,451	16/11/2016	13:01:40	LSE	920
1,451	16/11/2016	13:01:40	LSE	230
1,450	16/11/2016	13:03:01	LSE	10
1,450	16/11/2016	13:03:01	LSE	500
1,450	16/11/2016	13:03:01	LSE	500
1,450	16/11/2016	13:03:02	LSE	376
1,450	16/11/2016	13:03:34	LSE	669
1,450	16/11/2016	13:04:57	LSE	237
1,450	16/11/2016	13:04:57	LSE	191
1,451	16/11/2016	13:06:44	LSE	550
1,452	16/11/2016	13:07:46	LSE	500
1,452	16/11/2016	13:08:39	LSE	266
1,452	16/11/2016	13:08:39	LSE	168
1,451	16/11/2016	13:10:37	LSE	67
1,451	16/11/2016	13:10:42	LSE	191
1,451	16/11/2016	13:10:42	LSE	328
1,451	16/11/2016	13:15:01	LSE	232
1,451	16/11/2016	13:15:01	LSE	335
1,452	16/11/2016	13:16:20	LSE	490
1,452	16/11/2016	13:16:36	LSE	500
1,452	16/11/2016	13:16:36	LSE	143
1,452	16/11/2016	13:18:17	LSE	342
1,453	16/11/2016	13:20:04	LSE	347
1,453	16/11/2016	13:21:49	LSE	376
1,453	16/11/2016	13:22:48	LSE	188
1,453	16/11/2016	13:23:05	LSE	113
1,453	16/11/2016	13:23:05	LSE	197
1,453	16/11/2016	13:23:05	LSE	440
1,452	16/11/2016	13:24:29	LSE	403
1,451	16/11/2016	13:26:48	LSE	208
1,451	16/11/2016	13:26:48	LSE	250
1,451	16/11/2016	13:26:48	LSE	439
1,451	16/11/2016	13:26:48	LSE	221
1,451	16/11/2016	13:26:48	LSE	374
1,451	16/11/2016	13:26:48	LSE	221
1,451	16/11/2016	13:26:48	LSE	37
1,450	16/11/2016	13:27:48	LSE	644
1,450	16/11/2016	13:29:57	LSE	209
1,450	16/11/2016	13:29:57	LSE	205
1,450	16/11/2016	13:30:27	LSE	283
1,450	16/11/2016	13:30:27	LSE	47
1,450	16/11/2016	13:30:30	LSE	54
1,450	16/11/2016	13:30:30	LSE	264
1,452	16/11/2016	13:32:50	LSE	482
1,453	16/11/2016	13:33:21	LSE	113
1,453	16/11/2016	13:33:21	LSE	159
1,455	16/11/2016	13:37:35	LSE	221
1,455	16/11/2016	13:37:35	LSE	221
1,455	16/11/2016	13:37:35	LSE	500
1,455	16/11/2016	13:37:35	LSE	181
1,455	16/11/2016	13:37:35	LSE	500
1,455	16/11/2016	13:37:35	LSE	75
1,455	16/11/2016	13:38:20	LSE	190
1,455	16/11/2016	13:41:44	LSE	227
1,455	16/11/2016	13:43:00	LSE	123
1,455	16/11/2016	13:43:00	LSE	500
1,455	16/11/2016	13:43:00	LSE	647
1,454	16/11/2016	13:45:59	LSE	489
1,454	16/11/2016	13:45:59	LSE	500
1,454	16/11/2016	13:45:59	LSE	221
1,454	16/11/2016	13:45:59	LSE	252
1,453	16/11/2016	13:47:50	LSE	221
1,453	16/11/2016	13:47:50	LSE	10
1,453	16/11/2016	13:47:50	LSE	175
1,453	16/11/2016	13:49:49	LSE	195
1,453	16/11/2016	13:49:49	LSE	221
1,453	16/11/2016	13:49:49	LSE	117
1,454	16/11/2016	13:52:32	LSE	7
1,456	16/11/2016	13:54:14	LSE	500
1,456	16/11/2016	13:54:24	LSE	500
1,455	16/11/2016	13:55:09	LSE	552
1,455	16/11/2016	13:56:45	LSE	143
1,455	16/11/2016	13:56:45	LSE	121
1,456	16/11/2016	14:01:13	LSE	190
1,456	16/11/2016	14:01:14	LSE	500
1,457	16/11/2016	14:02:20	LSE	279
1,457	16/11/2016	14:02:20	LSE	500
1,457	16/11/2016	14:02:20	LSE	878
1,457	16/11/2016	14:02:20	LSE	344
1,458	16/11/2016	14:04:13	LSE	146
1,458	16/11/2016	14:04:13	LSE	148
1,458	16/11/2016	14:04:13	LSE	220
1,458	16/11/2016	14:04:13	LSE	320
1,458	16/11/2016	14:04:13	LSE	180
1,458	16/11/2016	14:04:13	LSE	220
1,458	16/11/2016	14:04:14	LSE	500
1,458	16/11/2016	14:04:15	LSE	500
1,457	16/11/2016	14:05:26	LSE	81
1,457	16/11/2016	14:05:57	LSE	409
1,457	16/11/2016	14:07:47	LSE	435
1,457	16/11/2016	14:08:57	LSE	268
1,457	16/11/2016	14:09:55	LSE	184
1,458	16/11/2016	14:10:32	LSE	345
1,458	16/11/2016	14:10:32	LSE	415
1,458	16/11/2016	14:10:32	LSE	585
1,458	16/11/2016	14:10:33	LSE	578
1,458	16/11/2016	14:10:51	LSE	392
1,458	16/11/2016	14:10:51	LSE	500
1,458	16/11/2016	14:10:51	LSE	500
1,458	16/11/2016	14:10:51	LSE	608
1,458	16/11/2016	14:10:51	LSE	379
1,458	16/11/2016	14:10:51	LSE	201
1,458	16/11/2016	14:10:51	LSE	480
1,458	16/11/2016	14:11:15	LSE	428
1,458	16/11/2016	14:11:45	LSE	448
1,458	16/11/2016	14:12:20	LSE	181
1,458	16/11/2016	14:12:20	LSE	313
1,459	16/11/2016	14:13:05	LSE	950
1,459	16/11/2016	14:13:05	LSE	950
1,460	16/11/2016	14:14:04	LSE	1,339
1,460	16/11/2016	14:14:14	LSE	488
1,460	16/11/2016	14:14:14	LSE	950
1,460	16/11/2016	14:14:14	LSE	919
1,460	16/11/2016	14:16:23	LSE	83
1,460	16/11/2016	14:16:23	LSE	454
1,459	16/11/2016	14:18:24	LSE	261
1,459	16/11/2016	14:18:58	LSE	573
1,459	16/11/2016	14:19:36	LSE	88
1,459	16/11/2016	14:19:37	LSE	508
1,459	16/11/2016	14:20:07	LSE	582
1,459	16/11/2016	14:20:25	LSE	586
1,459	16/11/2016	14:20:27	LSE	201
1,459	16/11/2016	14:20:28	LSE	500
1,459	16/11/2016	14:20:28	LSE	400
1,459	16/11/2016	14:20:28	LSE	940
1,459	16/11/2016	14:20:28	LSE	235
1,459	16/11/2016	14:20:28	LSE	8
1,459	16/11/2016	14:20:28	LSE	854
1,459	16/11/2016	14:21:51	LSE	573
1,459	16/11/2016	14:22:23	LSE	550
1,459	16/11/2016	14:22:52	LSE	587
1,460	16/11/2016	14:23:52	LSE	155
1,460	16/11/2016	14:23:52	LSE	206
1,460	16/11/2016	14:23:52	LSE	200
1,460	16/11/2016	14:23:52	LSE	187
1,460	16/11/2016	14:23:52	LSE	85
1,460	16/11/2016	14:23:52	LSE	58
1,460	16/11/2016	14:23:52	LSE	2,050
1,461	16/11/2016	14:23:57	LSE	141
1,461	16/11/2016	14:23:57	LSE	62
1,461	16/11/2016	14:23:57	LSE	220
1,461	16/11/2016	14:24:09	LSE	500
1,461	16/11/2016	14:24:09	LSE	600
1,461	16/11/2016	14:24:09	LSE	201
1,461	16/11/2016	14:24:09	LSE	58
1,461	16/11/2016	14:24:09	LSE	600
1,461	16/11/2016	14:24:09	LSE	215
1,461	16/11/2016	14:25:01	LSE	299
1,461	16/11/2016	14:25:01	LSE	292
1,461	16/11/2016	14:25:01	LSE	58
1,461	16/11/2016	14:25:01	LSE	500
1,461	16/11/2016	14:25:02	LSE	600
1,461	16/11/2016	14:25:02	LSE	68
1,460	16/11/2016	14:26:57	LSE	371
1,460	16/11/2016	14:26:57	LSE	175
1,459	16/11/2016	14:28:11	LSE	192
1,457	16/11/2016	14:28:43	LSE	164
1,456	16/11/2016	14:30:15	LSE	67
1,458	16/11/2016	14:31:47	LSE	58
1,458	16/11/2016	14:31:47	LSE	500
1,458	16/11/2016	14:32:06	LSE	500
1,458	16/11/2016	14:32:06	LSE	58
1,460	16/11/2016	14:33:07	LSE	58
1,460	16/11/2016	14:33:07	LSE	500
1,460	16/11/2016	14:33:13	LSE	500
1,460	16/11/2016	14:33:18	LSE	500
1,460	16/11/2016	14:33:18	LSE	134
1,459	16/11/2016	14:34:36	LSE	106
1,459	16/11/2016	14:34:36	LSE	220
1,459	16/11/2016	14:34:36	LSE	220
1,459	16/11/2016	14:34:36	LSE	110
1,460	16/11/2016	14:38:13	LSE	58
1,460	16/11/2016	14:38:13	LSE	220
1,460	16/11/2016	14:38:19	LSE	500
1,460	16/11/2016	14:38:19	LSE	110
1,460	16/11/2016	14:38:19	LSE	237
1,460	16/11/2016	14:38:19	LSE	339
1,460	16/11/2016	14:39:38	LSE	184
1,460	16/11/2016	14:39:38	LSE	221
1,461	16/11/2016	14:41:25	LSE	299
1,461	16/11/2016	14:41:25	LSE	270
1,461	16/11/2016	14:41:25	LSE	220
1,461	16/11/2016	14:42:38	LSE	229
1,461	16/11/2016	14:42:38	LSE	300
1,462	16/11/2016	14:44:22	LSE	175
1,462	16/11/2016	14:44:22	LSE	1,200
1,462	16/11/2016	14:44:22	LSE	134
1,461	16/11/2016	14:46:07	LSE	220
1,461	16/11/2016	14:46:07	LSE	27
1,461	16/11/2016	14:47:40	LSE	260
1,461	16/11/2016	14:47:40	LSE	29
1,461	16/11/2016	14:48:41	LSE	50
1,461	16/11/2016	14:50:00	LSE	17
1,461	16/11/2016	14:50:00	LSE	236
1,462	16/11/2016	14:50:43	LSE	600
1,462	16/11/2016	14:50:43	LSE	117
1,461	16/11/2016	14:51:34	LSE	103
1,460	16/11/2016	14:52:30	LSE	218
1,460	16/11/2016	14:54:10	LSE	304
1,459	16/11/2016	14:54:30	LSE	7
1,458	16/11/2016	14:55:43	LSE	60
1,458	16/11/2016	14:55:43	LSE	285
1,458	16/11/2016	14:55:47	LSE	74
1,458	16/11/2016	14:55:47	LSE	162
1,458	16/11/2016	14:56:33	LSE	363
1,457	16/11/2016	14:57:11	LSE	7
1,457	16/11/2016	14:57:11	LSE	229
1,457	16/11/2016	14:57:39	LSE	258
1,457	16/11/2016	14:57:39	LSE	1,000
1,457	16/11/2016	14:57:39	LSE	536
1,456	16/11/2016	14:58:51	LSE	220
1,456	16/11/2016	14:58:51	LSE	353
1,456	16/11/2016	14:58:51	LSE	520
1,457	16/11/2016	14:59:24	LSE	50
1,457	16/11/2016	14:59:24	LSE	907
1,456	16/11/2016	15:00:09	LSE	468
1,456	16/11/2016	15:00:09	LSE	220
1,456	16/11/2016	15:00:09	LSE	500
1,456	16/11/2016	15:00:09	LSE	220
1,456	16/11/2016	15:00:10	LSE	220
1,456	16/11/2016	15:00:10	LSE	171
1,459	16/11/2016	15:03:40	LSE	600
1,459	16/11/2016	15:03:40	LSE	500
1,459	16/11/2016	15:03:40	LSE	201
1,459	16/11/2016	15:03:40	LSE	50
1,459	16/11/2016	15:03:56	LSE	600
1,459	16/11/2016	15:03:56	LSE	154
1,459	16/11/2016	15:06:03	LSE	230
1,459	16/11/2016	15:06:03	LSE	149
1,459	16/11/2016	15:06:03	LSE	34
1,459	16/11/2016	15:06:04	LSE	142
1,459	16/11/2016	15:06:04	LSE	155
1,459	16/11/2016	15:06:22	LSE	55
1,459	16/11/2016	15:06:22	LSE	206
1,459	16/11/2016	15:07:52	LSE	417
1,459	16/11/2016	15:07:52	LSE	220
1,459	16/11/2016	15:07:52	LSE	220
1,459	16/11/2016	15:07:52	LSE	220
1,459	16/11/2016	15:07:52	LSE	220
1,458	16/11/2016	15:08:34	LSE	800
1,458	16/11/2016	15:08:34	LSE	500
1,458	16/11/2016	15:08:34	LSE	16
1,460	16/11/2016	15:11:37	LSE	577
1,460	16/11/2016	15:11:37	LSE	318
1,460	16/11/2016	15:11:37	LSE	500
1,460	16/11/2016	15:11:42	LSE	600
1,460	16/11/2016	15:11:42	LSE	22
1,459	16/11/2016	15:11:47	LSE	206
1,460	16/11/2016	15:13:11	LSE	348
1,460	16/11/2016	15:13:11	LSE	143
1,459	16/11/2016	15:14:18	LSE	179
1,457	16/11/2016	15:15:32	LSE	295
1,458	16/11/2016	15:16:37	LSE	500
1,458	16/11/2016	15:16:37	LSE	600
1,458	16/11/2016	15:16:37	LSE	275
1,457	16/11/2016	15:17:01	LSE	513
1,457	16/11/2016	15:17:01	LSE	211
1,457	16/11/2016	15:19:40	LSE	220
1,457	16/11/2016	15:19:41	LSE	264
1,457	16/11/2016	15:20:50	LSE	146
1,457	16/11/2016	15:20:50	LSE	321
1,456	16/11/2016	15:22:23	LSE	375
1,456	16/11/2016	15:23:11	LSE	25
1,456	16/11/2016	15:23:11	LSE	275
1,457	16/11/2016	15:25:15	LSE	322
1,457	16/11/2016	15:25:15	LSE	220
1,457	16/11/2016	15:25:15	LSE	500
1,458	16/11/2016	15:26:17	LSE	480
1,458	16/11/2016	15:26:17	LSE	15
1,458	16/11/2016	15:26:17	LSE	500
1,458	16/11/2016	15:26:17	LSE	600
1,458	16/11/2016	15:26:17	LSE	600
1,459	16/11/2016	15:28:07	LSE	600
1,459	16/11/2016	15:28:07	LSE	500
1,459	16/11/2016	15:28:15	LSE	50
1,459	16/11/2016	15:28:15	LSE	186
1,458	16/11/2016	15:28:36	LSE	528
1,457	16/11/2016	15:29:25	LSE	98
1,457	16/11/2016	15:29:59	LSE	544
1,457	16/11/2016	15:29:59	LSE	200
1,457	16/11/2016	15:29:59	LSE	220
1,456	16/11/2016	15:31:44	LSE	150
1,456	16/11/2016	15:31:44	LSE	584
1,456	16/11/2016	15:31:44	LSE	33
1,455	16/11/2016	15:32:45	LSE	308
1,454	16/11/2016	15:33:17	LSE	268
1,456	16/11/2016	15:34:29	LSE	500
1,456	16/11/2016	15:34:29	LSE	500
1,456	16/11/2016	15:34:29	LSE	600
1,456	16/11/2016	15:34:29	LSE	195
1,455	16/11/2016	15:34:43	LSE	428
1,455	16/11/2016	15:34:43	LSE	435
1,455	16/11/2016	15:34:43	LSE	164
1,455	16/11/2016	15:36:22	LSE	398
1,454	16/11/2016	15:36:44	LSE	259
1,454	16/11/2016	15:37:51	LSE	75
1,454	16/11/2016	15:38:11	LSE	496
1,455	16/11/2016	15:38:51	LSE	670
1,454	16/11/2016	15:39:22	LSE	394
1,454	16/11/2016	15:39:22	LSE	105
1,454	16/11/2016	15:41:52	LSE	194
1,454	16/11/2016	15:41:52	LSE	63
1,454	16/11/2016	15:41:52	LSE	401
1,454	16/11/2016	15:41:52	LSE	75
1,454	16/11/2016	15:41:52	LSE	92
1,454	16/11/2016	15:41:52	LSE	2
1,454	16/11/2016	15:41:52	LSE	25
1,453	16/11/2016	15:42:07	LSE	185
1,453	16/11/2016	15:42:12	LSE	172
1,453	16/11/2016	15:42:12	LSE	7
1,453	16/11/2016	15:44:01	LSE	241
1,453	16/11/2016	15:46:38	LSE	428
1,453	16/11/2016	15:46:38	LSE	500
1,453	16/11/2016	15:46:38	LSE	600
1,453	16/11/2016	15:46:38	LSE	37
1,452	16/11/2016	15:48:22	LSE	460
1,452	16/11/2016	15:48:22	LSE	220
1,452	16/11/2016	15:48:22	LSE	96
1,452	16/11/2016	15:49:42	LSE	264
1,452	16/11/2016	15:50:40	LSE	86
1,454	16/11/2016	15:51:40	LSE	481
1,454	16/11/2016	15:51:40	LSE	500
1,454	16/11/2016	15:51:40	LSE	600
1,454	16/11/2016	15:51:40	LSE	400
1,454	16/11/2016	15:51:40	LSE	600
1,454	16/11/2016	15:51:40	LSE	500
1,454	16/11/2016	15:51:40	LSE	220
1,454	16/11/2016	15:51:40	LSE	220
1,454	16/11/2016	15:51:40	LSE	435
1,454	16/11/2016	15:51:40	LSE	600
1,454	16/11/2016	15:51:40	LSE	500
1,454	16/11/2016	15:51:41	LSE	500
1,454	16/11/2016	15:51:41	LSE	550
1,454	16/11/2016	15:51:41	LSE	500
1,454	16/11/2016	15:51:41	LSE	500
1,454	16/11/2016	15:51:41	LSE	436
1,453	16/11/2016	15:52:15	LSE	220
1,453	16/11/2016	15:52:15	LSE	201
1,453	16/11/2016	15:53:42	LSE	338
1,453	16/11/2016	15:53:42	LSE	338
1,453	16/11/2016	15:53:43	LSE	180
1,452	16/11/2016	15:54:20	LSE	586
1,452	16/11/2016	15:54:20	LSE	248
1,451	16/11/2016	15:55:40	LSE	190
1,451	16/11/2016	15:55:48	LSE	622
1,451	16/11/2016	15:55:48	LSE	2
1,453	16/11/2016	15:58:24	LSE	500
1,453	16/11/2016	15:58:24	LSE	500
1,453	16/11/2016	15:58:24	LSE	600
1,453	16/11/2016	15:58:24	LSE	500
1,453	16/11/2016	15:58:24	LSE	50
1,453	16/11/2016	15:58:24	LSE	409
1,453	16/11/2016	15:58:25	LSE	243
1,453	16/11/2016	15:58:30	LSE	287
1,453	16/11/2016	15:58:54	LSE	500
1,453	16/11/2016	15:58:54	LSE	213
1,453	16/11/2016	15:59:03	LSE	446
1,453	16/11/2016	16:00:39	LSE	451
1,453	16/11/2016	16:00:47	LSE	500
1,453	16/11/2016	16:00:47	LSE	220
1,453	16/11/2016	16:01:32	LSE	95
1,453	16/11/2016	16:01:32	LSE	332
1,452	16/11/2016	16:04:01	LSE	452
1,452	16/11/2016	16:04:01	LSE	500
1,452	16/11/2016	16:04:01	LSE	18
1,452	16/11/2016	16:04:01	LSE	100
1,452	16/11/2016	16:04:01	LSE	500
1,452	16/11/2016	16:04:01	LSE	85
1,452	16/11/2016	16:04:01	LSE	646
1,452	16/11/2016	16:04:01	LSE	299
1,452	16/11/2016	16:04:51	LSE	416
1,452	16/11/2016	16:04:51	LSE	1,590
1,452	16/11/2016	16:04:51	LSE	270
1,452	16/11/2016	16:05:02	LSE	240
1,452	16/11/2016	16:05:02	LSE	13
1,452	16/11/2016	16:05:50	LSE	97
1,452	16/11/2016	16:05:53	LSE	384
1,452	16/11/2016	16:05:53	LSE	273
1,452	16/11/2016	16:06:32	LSE	600
1,452	16/11/2016	16:06:32	LSE	221
1,452	16/11/2016	16:06:41	LSE	800
1,452	16/11/2016	16:06:41	LSE	200
1,452	16/11/2016	16:06:41	LSE	115
1,452	16/11/2016	16:06:54	LSE	100
1,452	16/11/2016	16:07:46	LSE	408
1,452	16/11/2016	16:08:02	LSE	184
1,452	16/11/2016	16:08:02	LSE	57
1,452	16/11/2016	16:08:02	LSE	84
1,452	16/11/2016	16:08:07	LSE	1,080
1,454	16/11/2016	16:09:18	LSE	168
1,454	16/11/2016	16:09:18	LSE	1,866
1,454	16/11/2016	16:09:18	LSE	100
1,454	16/11/2016	16:09:18	LSE	1,200
1,454	16/11/2016	16:09:18	LSE	368
1,454	16/11/2016	16:09:18	LSE	450
1,454	16/11/2016	16:09:18	LSE	190
1,454	16/11/2016	16:09:18	LSE	600
1,454	16/11/2016	16:09:31	LSE	438
1,454	16/11/2016	16:09:31	LSE	100
1,454	16/11/2016	16:09:34	LSE	990
1,454	16/11/2016	16:09:34	LSE	328
1,453	16/11/2016	16:10:45	LSE	500
1,453	16/11/2016	16:10:45	LSE	343
1,453	16/11/2016	16:10:45	LSE	500
1,453	16/11/2016	16:10:45	LSE	500
1,453	16/11/2016	16:10:45	LSE	301
1,453	16/11/2016	16:10:45	LSE	267
1,452	16/11/2016	16:11:51	LSE	221
1,452	16/11/2016	16:11:51	LSE	221
1,452	16/11/2016	16:11:52	LSE	221
1,452	16/11/2016	16:11:52	LSE	400
1,452	16/11/2016	16:11:52	LSE	600
1,452	16/11/2016	16:11:52	LSE	199
1,451	16/11/2016	16:12:24	LSE	1,000
1,451	16/11/2016	16:13:04	LSE	990
1,451	16/11/2016	16:13:04	LSE	600
1,451	16/11/2016	16:13:13	LSE	144
1,451	16/11/2016	16:13:13	LSE	201
1,450	16/11/2016	16:13:42	LSE	422
1,450	16/11/2016	16:13:42	LSE	600
1,450	16/11/2016	16:13:42	LSE	541
1,450	16/11/2016	16:13:42	LSE	181
1,452	16/11/2016	16:14:45	LSE	493
1,452	16/11/2016	16:14:45	LSE	440
1,452	16/11/2016	16:14:45	LSE	600
1,452	16/11/2016	16:14:45	LSE	221
1,452	16/11/2016	16:14:45	LSE	500
1,452	16/11/2016	16:14:45	LSE	500
1,452	16/11/2016	16:14:45	LSE	600
1,452	16/11/2016	16:15:01	LSE	500
1,452	16/11/2016	16:15:01	LSE	200
1,452	16/11/2016	16:15:01	LSE	600
1,452	16/11/2016	16:15:02	LSE	300
1,452	16/11/2016	16:15:09	LSE	500
1,452	16/11/2016	16:15:09	LSE	543
1,452	16/11/2016	16:15:09	LSE	348
1,452	16/11/2016	16:15:10	LSE	500
1,452	16/11/2016	16:15:10	LSE	221
1,452	16/11/2016	16:15:13	LSE	919
1,452	16/11/2016	16:15:40	LSE	450
1,452	16/11/2016	16:17:22	LSE	113
1,452	16/11/2016	16:17:22	LSE	128
1,452	16/11/2016	16:17:22	LSE	500
1,452	16/11/2016	16:17:22	LSE	51
1,452	16/11/2016	16:17:29	LSE	355
1,452	16/11/2016	16:17:29	LSE	600
1,452	16/11/2016	16:17:31	LSE	500
1,452	16/11/2016	16:17:34	LSE	500
1,452	16/11/2016	16:17:44	LSE	434
1,452	16/11/2016	16:17:47	LSE	162
1,452	16/11/2016	16:18:39	LSE	477
1,452	16/11/2016	16:18:40	LSE	283
1,452	16/11/2016	16:18:40	LSE	221
1,452	16/11/2016	16:18:42	LSE	676
1,452	16/11/2016	16:20:26	LSE	276
1,452	16/11/2016	16:20:26	LSE	185
1,452	16/11/2016	16:20:26	LSE	221
1,452	16/11/2016	16:20:26	LSE	500
1,452	16/11/2016	16:20:26	LSE	600
1,452	16/11/2016	16:20:26	LSE	200
1,452	16/11/2016	16:20:26	LSE	300
1,451	16/11/2016	16:20:43	LSE	435
1,451	16/11/2016	16:20:43	LSE	1,700
1,451	16/11/2016	16:20:43	LSE	221
1,451	16/11/2016	16:20:43	LSE	1,451
1,450	16/11/2016	16:21:51	LSE	317
1,450	16/11/2016	16:21:51	LSE	600
1,450	16/11/2016	16:21:51	LSE	442
1,450	16/11/2016	16:21:51	LSE	45
1,449	16/11/2016	16:23:33	LSE	142
1,450	16/11/2016	16:23:33	LSE	200
1,450	16/11/2016	16:23:33	LSE	300
1,450	16/11/2016	16:23:33	LSE	600
1,450	16/11/2016	16:23:33	LSE	501
1,450	16/11/2016	16:23:33	LSE	4
1,450	16/11/2016	16:23:33	LSE	496
1,450	16/11/2016	16:23:33	LSE	409
1,449	16/11/2016	16:24:48	LSE	502
1,449	16/11/2016	16:25:13	LSE	492
1,451	16/11/2016	16:26:37	LSE	253
1,451	16/11/2016	16:26:37	LSE	242
1,451	16/11/2016	16:26:37	LSE	161
1,451	16/11/2016	16:26:37	LSE	221
1,451	16/11/2016	16:26:37	LSE	315
1,452	16/11/2016	16:26:37	LSE	286
1,452	16/11/2016	16:26:37	LSE	500
1,452	16/11/2016	16:26:37	LSE	201
1,452	16/11/2016	16:26:37	LSE	435
1,452	16/11/2016	16:26:37	LSE	500
1,452	16/11/2016	16:26:37	LSE	500
1,452	16/11/2016	16:26:37	LSE	500
1,452	16/11/2016	16:26:37	LSE	50
1,452	16/11/2016	16:26:37	LSE	880
1,452	16/11/2016	16:26:37	LSE	400
1,452	16/11/2016	16:26:37	LSE	435
1,452	16/11/2016	16:26:37	LSE	500
1,452	16/11/2016	16:26:37	LSE	331
1,452	16/11/2016	16:26:37	LSE	550
1,452	16/11/2016	16:26:37	LSE	961
1,452	16/11/2016	16:26:37	LSE	201
1,452	16/11/2016	16:26:37	LSE	500
1,452	16/11/2016	16:26:37	LSE	600
1,452	16/11/2016	16:26:37	LSE	313
1,452	16/11/2016	16:28:10	LSE	506
1,453	16/11/2016	16:29:09	LSE	435
1,453	16/11/2016	16:29:09	LSE	435
1,453	16/11/2016	16:29:09	LSE	102
1,453	16/11/2016	16:29:12	LSE	468
1,452	16/11/2016	16:29:27	LSE	538
1,454	16/11/2016	16:35:13	LSE	11,591
1,454	16/11/2016	16:35:13	LSE	381
1,454	16/11/2016	16:35:13	LSE	2,170
1,454	16/11/2016	16:35:13	LSE	33,783
1,454	16/11/2016	16:35:13	LSE	340
1,454	16/11/2016	16:35:13	LSE	1,037
1,454	16/11/2016	16:35:13	LSE	378
1,454	16/11/2016	16:35:13	LSE	10,880
1,454	16/11/2016	16:35:13	LSE	4,388
1,454	16/11/2016	16:35:13	LSE	163
1,454	16/11/2016	16:35:13	LSE	282
1,454	16/11/2016	16:35:13	LSE	1,811
1,454	16/11/2016	16:35:13	LSE	2,590
1,454	16/11/2016	16:35:13	LSE	16,373
1,454	16/11/2016	16:35:13	LSE	545
1,454	16/11/2016	16:35:13	LSE	4,985
1,454	16/11/2016	16:35:13	LSE	2,641
1,454	16/11/2016	16:35:13	LSE	664
1,454	16/11/2016	16:35:13	LSE	2,870
1,454	16/11/2016	16:35:13	LSE	400
1,454	16/11/2016	16:35:13	LSE	1,059
1,454	16/11/2016	16:35:13	LSE	580
1,454	16/11/2016	16:35:13	LSE	16,438
1,454	16/11/2016	16:35:13	LSE	714
1,454	16/11/2016	16:35:13	LSE	2,835
1,454	16/11/2016	16:35:13	LSE	3,595
1,454	16/11/2016	16:35:13	LSE	20,889
1,454	16/11/2016	16:35:13	LSE	4,409
1,454	16/11/2016	16:35:13	LSE	3,380
1,454	16/11/2016	16:35:13	LSE	589
1,454	16/11/2016	16:35:13	LSE	5,814
1,454	16/11/2016	16:35:13	LSE	231
1,454	16/11/2016	16:35:13	LSE	2,000
1,454	16/11/2016	16:35:13	LSE	24,000
1,454	16/11/2016	16:35:13	LSE	1,989
1,454	16/11/2016	16:35:13	LSE	1
1,454	16/11/2016	16:35:13	LSE	1
1,454	16/11/2016	16:35:13	LSE	294
1,454	16/11/2016	16:35:13	LSE	236
1,454	16/11/2016	16:35:13	LSE	12,674
1,454	16/11/2016	16:35:25	LSE	1,453

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

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

 

END

 

 

POSAKADBFBDDDDD