Transaction in Own Shares

RNS Number : 5080W

SSE PLC

15 November 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 14 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of  500,000 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	1,345.60 pence
Lowest Price Per Share	1,340.00 pence
Highest Price Per Share	1,353.00 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
1,346	14/11/2017	08:55:43	472	LSE
1,346	14/11/2017	08:55:43	40	LSE
1,346	14/11/2017	08:55:43	427	LSE
1,346	14/11/2017	08:55:43	226	LSE
1,346	14/11/2017	08:56:09	500	LSE
1,346	14/11/2017	08:56:09	136	LSE
1,347	14/11/2017	08:58:00	500	LSE
1,347	14/11/2017	08:58:00	500	LSE
1,348	14/11/2017	08:58:42	500	LSE
1,348	14/11/2017	08:58:42	500	LSE
1,348	14/11/2017	08:58:42	163	LSE
1,348	14/11/2017	08:58:42	163	LSE
1,348	14/11/2017	08:58:42	1,084	LSE
1,348	14/11/2017	08:58:42	29	LSE
1,347	14/11/2017	08:58:54	483	LSE
1,348	14/11/2017	08:58:54	18	LSE
1,348	14/11/2017	08:58:54	473	LSE
1,347	14/11/2017	08:59:10	256	LSE
1,347	14/11/2017	08:59:35	500	LSE
1,347	14/11/2017	08:59:35	440	LSE
1,347	14/11/2017	08:59:35	235	LSE
1,348	14/11/2017	08:59:36	384	LSE
1,348	14/11/2017	08:59:36	284	LSE
1,347	14/11/2017	08:59:45	265	LSE
1,347	14/11/2017	08:59:45	26	LSE
1,350	14/11/2017	09:03:34	519	LSE
1,350	14/11/2017	09:03:34	880	LSE
1,350	14/11/2017	09:03:34	560	LSE
1,350	14/11/2017	09:03:34	274	LSE
1,349	14/11/2017	09:05:56	403	LSE
1,349	14/11/2017	09:06:20	420	LSE
1,350	14/11/2017	09:06:20	566	LSE
1,350	14/11/2017	09:06:20	54	LSE
1,350	14/11/2017	09:06:20	500	LSE
1,350	14/11/2017	09:06:20	500	LSE
1,350	14/11/2017	09:06:20	500	LSE
1,350	14/11/2017	09:06:20	500	LSE
1,350	14/11/2017	09:06:20	151	LSE
1,350	14/11/2017	09:06:20	500	LSE
1,350	14/11/2017	09:06:20	500	LSE
1,350	14/11/2017	09:06:20	390	LSE
1,349	14/11/2017	09:06:20	449	LSE
1,350	14/11/2017	09:06:29	400	LSE
1,350	14/11/2017	09:06:29	435	LSE
1,349	14/11/2017	09:06:41	328	LSE
1,350	14/11/2017	09:09:31	608	LSE
1,350	14/11/2017	09:10:54	281	LSE
1,350	14/11/2017	09:14:26	304	LSE
1,350	14/11/2017	09:14:26	16	LSE
1,351	14/11/2017	09:15:22	166	LSE
1,351	14/11/2017	09:15:22	637	LSE
1,351	14/11/2017	09:15:22	1,314	LSE
1,351	14/11/2017	09:15:22	477	LSE
1,351	14/11/2017	09:15:22	286	LSE
1,351	14/11/2017	09:15:22	55	LSE
1,351	14/11/2017	09:15:23	417	LSE
1,351	14/11/2017	09:15:23	286	LSE
1,351	14/11/2017	09:15:23	500	LSE
1,351	14/11/2017	09:15:23	17	LSE
1,351	14/11/2017	09:15:28	444	LSE
1,353	14/11/2017	09:15:29	500	LSE
1,353	14/11/2017	09:15:29	799	LSE
1,353	14/11/2017	09:15:29	500	LSE
1,353	14/11/2017	09:15:29	500	LSE
1,353	14/11/2017	09:15:29	234	LSE
1,352	14/11/2017	09:15:31	317	LSE
1,352	14/11/2017	09:15:31	300	LSE
1,352	14/11/2017	09:15:45	370	LSE
1,352	14/11/2017	09:15:45	500	LSE
1,352	14/11/2017	09:15:45	416	LSE
1,351	14/11/2017	09:16:04	444	LSE
1,351	14/11/2017	09:16:04	131	LSE
1,351	14/11/2017	09:16:15	248	LSE
1,352	14/11/2017	09:16:15	252	LSE
1,352	14/11/2017	09:16:15	466	LSE
1,352	14/11/2017	09:16:15	127	LSE
1,351	14/11/2017	09:16:31	212	LSE
1,351	14/11/2017	09:16:50	381	LSE
1,350	14/11/2017	09:17:10	356	LSE
1,350	14/11/2017	09:17:10	8	LSE
1,350	14/11/2017	09:17:10	500	LSE
1,350	14/11/2017	09:17:10	350	LSE
1,350	14/11/2017	09:17:10	17	LSE
1,349	14/11/2017	09:17:35	490	LSE
1,349	14/11/2017	09:18:52	491	LSE
1,349	14/11/2017	09:18:52	468	LSE
1,349	14/11/2017	09:18:52	500	LSE
1,349	14/11/2017	09:18:52	249	LSE
1,349	14/11/2017	09:18:52	59	LSE
1,349	14/11/2017	09:18:52	292	LSE
1,349	14/11/2017	09:18:53	500	LSE
1,349	14/11/2017	09:18:53	10	LSE
1,349	14/11/2017	09:18:57	240	LSE
1,349	14/11/2017	09:18:57	463	LSE
1,349	14/11/2017	09:19:05	68	LSE
1,349	14/11/2017	09:19:05	261	LSE
1,349	14/11/2017	09:19:08	320	LSE
1,349	14/11/2017	09:19:10	58	LSE
1,349	14/11/2017	09:19:11	140	LSE
1,349	14/11/2017	09:19:11	109	LSE
1,348	14/11/2017	09:19:34	38	LSE
1,348	14/11/2017	09:23:13	218	LSE
1,348	14/11/2017	09:24:20	306	LSE
1,350	14/11/2017	09:25:04	496	LSE
1,350	14/11/2017	09:25:04	500	LSE
1,350	14/11/2017	09:25:04	500	LSE
1,350	14/11/2017	09:25:04	500	LSE
1,350	14/11/2017	09:25:04	500	LSE
1,350	14/11/2017	09:25:04	357	LSE
1,351	14/11/2017	09:26:10	61	LSE
1,351	14/11/2017	09:26:10	308	LSE
1,350	14/11/2017	09:29:04	433	LSE
1,350	14/11/2017	09:29:04	500	LSE
1,350	14/11/2017	09:29:04	741	LSE
1,350	14/11/2017	09:29:04	205	LSE
1,350	14/11/2017	09:29:04	342	LSE
1,350	14/11/2017	09:29:07	420	LSE
1,350	14/11/2017	09:29:07	500	LSE
1,350	14/11/2017	09:29:20	169	LSE
1,350	14/11/2017	09:29:20	476	LSE
1,349	14/11/2017	09:29:44	485	LSE
1,349	14/11/2017	09:29:44	27	LSE
1,350	14/11/2017	09:29:50	6	LSE
1,350	14/11/2017	09:29:50	575	LSE
1,350	14/11/2017	09:30:01	366	LSE
1,351	14/11/2017	09:30:02	23	LSE
1,351	14/11/2017	09:30:02	501	LSE
1,351	14/11/2017	09:30:02	213	LSE
1,351	14/11/2017	09:30:03	474	LSE
1,351	14/11/2017	09:30:07	167	LSE
1,351	14/11/2017	09:30:07	333	LSE
1,350	14/11/2017	09:30:17	441	LSE
1,351	14/11/2017	09:31:00	402	LSE
1,351	14/11/2017	09:31:00	11	LSE
1,351	14/11/2017	09:31:00	310	LSE
1,350	14/11/2017	09:31:14	131	LSE
1,350	14/11/2017	09:31:14	373	LSE
1,351	14/11/2017	09:31:14	110	LSE
1,351	14/11/2017	09:31:14	166	LSE
1,351	14/11/2017	09:31:14	296	LSE
1,351	14/11/2017	09:31:49	237	LSE
1,350	14/11/2017	09:32:10	166	LSE
1,350	14/11/2017	09:32:10	224	LSE
1,350	14/11/2017	09:32:12	413	LSE
1,350	14/11/2017	09:32:37	542	LSE
1,350	14/11/2017	09:32:44	500	LSE
1,349	14/11/2017	09:32:46	300	LSE
1,349	14/11/2017	09:32:47	275	LSE
1,349	14/11/2017	09:32:47	500	LSE
1,349	14/11/2017	09:32:47	200	LSE
1,349	14/11/2017	09:33:10	674	LSE
1,349	14/11/2017	09:33:10	500	LSE
1,349	14/11/2017	09:33:10	145	LSE
1,349	14/11/2017	09:33:10	251	LSE
1,348	14/11/2017	09:34:32	494	LSE
1,347	14/11/2017	09:37:33	255	LSE
1,347	14/11/2017	09:37:33	449	LSE
1,347	14/11/2017	09:37:33	187	LSE
1,348	14/11/2017	09:38:59	300	LSE
1,348	14/11/2017	09:39:05	500	LSE
1,348	14/11/2017	09:39:16	427	LSE
1,347	14/11/2017	09:42:11	260	LSE
1,347	14/11/2017	09:42:11	290	LSE
1,347	14/11/2017	09:42:11	1,079	LSE
1,346	14/11/2017	09:43:33	500	LSE
1,346	14/11/2017	09:43:33	500	LSE
1,346	14/11/2017	09:43:33	417	LSE
1,346	14/11/2017	09:43:38	182	LSE
1,346	14/11/2017	09:43:43	98	LSE
1,346	14/11/2017	09:45:17	95	LSE
1,346	14/11/2017	09:45:18	400	LSE
1,346	14/11/2017	09:45:18	191	LSE
1,346	14/11/2017	09:47:07	58	LSE
1,346	14/11/2017	09:47:07	254	LSE
1,346	14/11/2017	09:49:18	289	LSE
1,346	14/11/2017	09:49:35	500	LSE
1,347	14/11/2017	09:50:56	460	LSE
1,347	14/11/2017	09:50:56	48	LSE
1,349	14/11/2017	09:54:34	500	LSE
1,349	14/11/2017	09:54:34	244	LSE
1,349	14/11/2017	09:54:42	88	LSE
1,349	14/11/2017	09:54:42	171	LSE
1,350	14/11/2017	09:55:06	464	LSE
1,350	14/11/2017	09:55:06	500	LSE
1,351	14/11/2017	09:55:07	295	LSE
1,351	14/11/2017	09:55:07	1,105	LSE
1,351	14/11/2017	09:55:07	60	LSE
1,351	14/11/2017	09:55:07	500	LSE
1,351	14/11/2017	09:55:07	394	LSE
1,349	14/11/2017	09:56:27	385	LSE
1,349	14/11/2017	09:56:27	160	LSE
1,349	14/11/2017	09:56:27	462	LSE
1,350	14/11/2017	09:56:37	15	LSE
1,350	14/11/2017	09:56:37	601	LSE
1,349	14/11/2017	09:57:45	126	LSE
1,349	14/11/2017	09:57:59	500	LSE
1,349	14/11/2017	09:57:59	500	LSE
1,349	14/11/2017	09:57:59	321	LSE
1,348	14/11/2017	09:58:25	467	LSE
1,348	14/11/2017	09:59:52	488	LSE
1,348	14/11/2017	09:59:55	644	LSE
1,348	14/11/2017	09:59:55	500	LSE
1,348	14/11/2017	09:59:55	332	LSE
1,348	14/11/2017	10:00:34	172	LSE
1,348	14/11/2017	10:00:34	222	LSE
1,347	14/11/2017	10:00:58	501	LSE
1,347	14/11/2017	10:02:18	470	LSE
1,348	14/11/2017	10:02:18	191	LSE
1,347	14/11/2017	10:03:52	488	LSE
1,347	14/11/2017	10:05:18	214	LSE
1,347	14/11/2017	10:07:52	120	LSE
1,347	14/11/2017	10:07:52	16	LSE
1,347	14/11/2017	10:07:52	240	LSE
1,347	14/11/2017	10:07:52	457	LSE
1,346	14/11/2017	10:07:52	250	LSE
1,346	14/11/2017	10:07:52	983	LSE
1,345	14/11/2017	10:07:53	92	LSE
1,345	14/11/2017	10:07:53	311	LSE
1,345	14/11/2017	10:07:57	228	LSE
1,345	14/11/2017	10:07:57	229	LSE
1,345	14/11/2017	10:07:57	210	LSE
1,344	14/11/2017	10:08:02	506	LSE
1,344	14/11/2017	10:08:02	250	LSE
1,344	14/11/2017	10:08:02	500	LSE
1,344	14/11/2017	10:08:02	250	LSE
1,344	14/11/2017	10:08:02	200	LSE
1,343	14/11/2017	10:08:16	229	LSE
1,343	14/11/2017	10:08:21	490	LSE
1,343	14/11/2017	10:08:21	462	LSE
1,343	14/11/2017	10:08:39	214	LSE
1,344	14/11/2017	10:08:41	1,079	LSE
1,344	14/11/2017	10:08:41	195	LSE
1,344	14/11/2017	10:13:17	229	LSE
1,344	14/11/2017	10:13:17	500	LSE
1,344	14/11/2017	10:13:17	740	LSE
1,344	14/11/2017	10:13:17	240	LSE
1,344	14/11/2017	10:13:17	254	LSE
1,343	14/11/2017	10:13:22	456	LSE
1,343	14/11/2017	10:13:24	300	LSE
1,343	14/11/2017	10:13:25	456	LSE
1,342	14/11/2017	10:13:54	100	LSE
1,342	14/11/2017	10:14:12	479	LSE
1,342	14/11/2017	10:14:17	499	LSE
1,342	14/11/2017	10:14:17	500	LSE
1,342	14/11/2017	10:14:17	111	LSE
1,342	14/11/2017	10:16:01	500	LSE
1,342	14/11/2017	10:16:01	125	LSE
1,343	14/11/2017	10:16:04	259	LSE
1,343	14/11/2017	10:17:18	500	LSE
1,345	14/11/2017	10:18:28	589	LSE
1,345	14/11/2017	10:18:28	893	LSE
1,345	14/11/2017	10:18:28	127	LSE
1,345	14/11/2017	10:18:28	339	LSE
1,345	14/11/2017	10:20:56	302	LSE
1,345	14/11/2017	10:20:56	7	LSE
1,345	14/11/2017	10:20:56	233	LSE
1,345	14/11/2017	10:20:56	44	LSE
1,346	14/11/2017	10:22:05	250	LSE
1,345	14/11/2017	10:23:17	420	LSE
1,346	14/11/2017	10:23:17	123	LSE
1,346	14/11/2017	10:23:17	227	LSE
1,346	14/11/2017	10:23:17	1,212	LSE
1,346	14/11/2017	10:23:17	41	LSE
1,346	14/11/2017	10:23:17	321	LSE
1,346	14/11/2017	10:23:19	126	LSE
1,346	14/11/2017	10:23:19	407	LSE
1,346	14/11/2017	10:23:33	357	LSE
1,347	14/11/2017	10:24:46	1,052	LSE
1,346	14/11/2017	10:24:50	195	LSE
1,348	14/11/2017	10:29:56	626	LSE
1,348	14/11/2017	10:29:56	420	LSE
1,348	14/11/2017	10:29:56	250	LSE
1,348	14/11/2017	10:29:56	271	LSE
1,348	14/11/2017	10:30:01	227	LSE
1,349	14/11/2017	10:33:55	447	LSE
1,349	14/11/2017	10:33:55	557	LSE
1,349	14/11/2017	10:33:55	355	LSE
1,349	14/11/2017	10:35:00	412	LSE
1,348	14/11/2017	10:36:37	174	LSE
1,348	14/11/2017	10:36:37	1,336	LSE
1,348	14/11/2017	10:36:37	1,336	LSE
1,348	14/11/2017	10:36:37	142	LSE
1,347	14/11/2017	10:36:37	565	LSE
1,347	14/11/2017	10:36:41	258	LSE
1,347	14/11/2017	10:36:41	404	LSE
1,347	14/11/2017	10:36:41	108	LSE
1,347	14/11/2017	10:36:41	105	LSE
1,346	14/11/2017	10:41:38	77	LSE
1,346	14/11/2017	10:41:38	250	LSE
1,346	14/11/2017	10:41:38	500	LSE
1,346	14/11/2017	10:41:38	740	LSE
1,346	14/11/2017	10:41:38	23	LSE
1,346	14/11/2017	10:41:38	231	LSE
1,345	14/11/2017	10:42:10	248	LSE
1,345	14/11/2017	10:42:10	252	LSE
1,344	14/11/2017	10:42:43	533	LSE
1,344	14/11/2017	10:43:56	54	LSE
1,344	14/11/2017	10:43:56	388	LSE
1,345	14/11/2017	10:44:31	201	LSE
1,345	14/11/2017	10:44:31	379	LSE
1,345	14/11/2017	10:44:31	416	LSE
1,345	14/11/2017	10:44:31	500	LSE
1,345	14/11/2017	10:44:55	500	LSE
1,346	14/11/2017	10:44:55	165	LSE
1,346	14/11/2017	10:44:55	686	LSE
1,346	14/11/2017	10:44:55	226	LSE
1,346	14/11/2017	10:44:55	172	LSE
1,346	14/11/2017	10:44:55	742	LSE
1,346	14/11/2017	10:44:59	356	LSE
1,346	14/11/2017	10:44:59	130	LSE
1,344	14/11/2017	10:45:33	464	LSE
1,345	14/11/2017	10:45:33	175	LSE
1,345	14/11/2017	10:45:33	214	LSE
1,345	14/11/2017	10:45:33	286	LSE
1,345	14/11/2017	10:45:33	500	LSE
1,345	14/11/2017	10:45:34	318	LSE
1,348	14/11/2017	10:47:30	101	LSE
1,348	14/11/2017	10:47:30	358	LSE
1,348	14/11/2017	10:47:30	500	LSE
1,347	14/11/2017	10:51:26	99	LSE
1,347	14/11/2017	10:51:26	1,190	LSE
1,346	14/11/2017	10:54:13	57	LSE
1,346	14/11/2017	10:54:13	68	LSE
1,346	14/11/2017	10:54:13	639	LSE
1,346	14/11/2017	10:54:13	162	LSE
1,346	14/11/2017	10:54:13	105	LSE
1,348	14/11/2017	10:58:07	43	LSE
1,348	14/11/2017	10:58:08	500	LSE
1,348	14/11/2017	10:58:08	490	LSE
1,348	14/11/2017	10:58:08	30	LSE
1,348	14/11/2017	10:59:05	100	LSE
1,349	14/11/2017	10:59:50	198	LSE
1,349	14/11/2017	10:59:50	64	LSE
1,348	14/11/2017	11:02:43	354	LSE
1,348	14/11/2017	11:02:43	500	LSE
1,348	14/11/2017	11:02:43	692	LSE
1,348	14/11/2017	11:02:43	264	LSE
1,350	14/11/2017	11:05:45	68	LSE
1,350	14/11/2017	11:05:45	602	LSE
1,350	14/11/2017	11:05:45	172	LSE
1,350	14/11/2017	11:05:45	11	LSE
1,350	14/11/2017	11:05:50	82	LSE
1,350	14/11/2017	11:05:50	68	LSE
1,350	14/11/2017	11:05:53	500	LSE
1,350	14/11/2017	11:05:53	250	LSE
1,350	14/11/2017	11:06:52	238	LSE
1,351	14/11/2017	11:07:48	590	LSE
1,351	14/11/2017	11:07:48	1	LSE
1,351	14/11/2017	11:10:57	38	LSE
1,352	14/11/2017	11:10:57	761	LSE
1,352	14/11/2017	11:10:58	114	LSE
1,352	14/11/2017	11:10:58	284	LSE
1,351	14/11/2017	11:13:27	38	LSE
1,351	14/11/2017	11:13:27	250	LSE
1,351	14/11/2017	11:13:27	740	LSE
1,351	14/11/2017	11:13:27	284	LSE
1,351	14/11/2017	11:13:28	216	LSE
1,351	14/11/2017	11:13:29	93	LSE
1,351	14/11/2017	11:13:29	601	LSE
1,351	14/11/2017	11:13:29	11	LSE
1,352	14/11/2017	11:13:34	250	LSE
1,352	14/11/2017	11:13:34	508	LSE
1,351	14/11/2017	11:13:34	500	LSE
1,351	14/11/2017	11:13:35	500	LSE
1,352	14/11/2017	11:13:37	250	LSE
1,352	14/11/2017	11:13:37	506	LSE
1,352	14/11/2017	11:13:37	964	LSE
1,351	14/11/2017	11:13:37	500	LSE
1,351	14/11/2017	11:13:37	133	LSE
1,351	14/11/2017	11:13:38	500	LSE
1,352	14/11/2017	11:13:39	500	LSE
1,352	14/11/2017	11:13:39	200	LSE
1,352	14/11/2017	11:13:39	500	LSE
1,352	14/11/2017	11:13:39	250	LSE
1,352	14/11/2017	11:13:39	550	LSE
1,352	14/11/2017	11:13:39	500	LSE
1,352	14/11/2017	11:13:39	548	LSE
1,352	14/11/2017	11:13:39	250	LSE
1,352	14/11/2017	11:13:39	500	LSE
1,352	14/11/2017	11:13:45	316	LSE
1,352	14/11/2017	11:13:45	500	LSE
1,352	14/11/2017	11:13:45	500	LSE
1,352	14/11/2017	11:13:45	250	LSE
1,352	14/11/2017	11:13:45	469	LSE
1,352	14/11/2017	11:13:46	500	LSE
1,352	14/11/2017	11:13:46	467	LSE
1,352	14/11/2017	11:13:46	250	LSE
1,352	14/11/2017	11:13:46	470	LSE
1,352	14/11/2017	11:13:46	500	LSE
1,352	14/11/2017	11:13:46	123	LSE
1,352	14/11/2017	11:13:47	250	LSE
1,352	14/11/2017	11:13:47	121	LSE
1,352	14/11/2017	11:13:47	339	LSE
1,352	14/11/2017	11:13:47	500	LSE
1,352	14/11/2017	11:13:47	250	LSE
1,352	14/11/2017	11:13:47	171	LSE
1,352	14/11/2017	11:13:47	223	LSE
1,352	14/11/2017	11:13:48	161	LSE
1,352	14/11/2017	11:13:48	96	LSE
1,352	14/11/2017	11:13:48	245	LSE
1,351	14/11/2017	11:15:31	300	LSE
1,351	14/11/2017	11:15:31	500	LSE
1,351	14/11/2017	11:15:31	240	LSE
1,352	14/11/2017	11:16:32	250	LSE
1,352	14/11/2017	11:16:32	799	LSE
1,352	14/11/2017	11:16:36	250	LSE
1,352	14/11/2017	11:16:37	250	LSE
1,352	14/11/2017	11:16:37	207	LSE
1,351	14/11/2017	11:17:27	346	LSE
1,351	14/11/2017	11:17:49	500	LSE
1,351	14/11/2017	11:17:49	200	LSE
1,351	14/11/2017	11:17:50	500	LSE
1,351	14/11/2017	11:17:51	38	LSE
1,351	14/11/2017	11:17:51	300	LSE
1,351	14/11/2017	11:17:51	500	LSE
1,351	14/11/2017	11:17:53	500	LSE
1,351	14/11/2017	11:18:03	500	LSE
1,351	14/11/2017	11:18:03	412	LSE
1,351	14/11/2017	11:18:11	130	LSE
1,351	14/11/2017	11:18:11	87	LSE
1,352	14/11/2017	11:18:20	2	LSE
1,352	14/11/2017	11:18:20	500	LSE
1,352	14/11/2017	11:18:20	81	LSE
1,352	14/11/2017	11:18:53	271	LSE
1,352	14/11/2017	11:20:03	201	LSE
1,352	14/11/2017	11:22:23	300	LSE
1,352	14/11/2017	11:22:24	690	LSE
1,352	14/11/2017	11:23:01	530	LSE
1,352	14/11/2017	11:23:33	956	LSE
1,351	14/11/2017	11:24:11	411	LSE
1,352	14/11/2017	11:24:12	1,000	LSE
1,352	14/11/2017	11:24:12	806	LSE
1,352	14/11/2017	11:24:13	250	LSE
1,353	14/11/2017	11:27:00	357	LSE
1,352	14/11/2017	11:27:01	186	LSE
1,352	14/11/2017	11:32:13	250	LSE
1,352	14/11/2017	11:32:13	500	LSE
1,352	14/11/2017	11:32:19	500	LSE
1,352	14/11/2017	11:32:19	150	LSE
1,352	14/11/2017	11:32:19	500	LSE
1,352	14/11/2017	11:32:20	500	LSE
1,351	14/11/2017	11:35:59	429	LSE
1,352	14/11/2017	11:36:00	208	LSE
1,352	14/11/2017	11:36:00	84	LSE
1,352	14/11/2017	11:36:00	577	LSE
1,352	14/11/2017	11:36:00	284	LSE
1,352	14/11/2017	11:36:00	228	LSE
1,352	14/11/2017	11:36:00	248	LSE
1,352	14/11/2017	11:36:01	490	LSE
1,352	14/11/2017	11:36:03	300	LSE
1,352	14/11/2017	11:36:03	550	LSE
1,352	14/11/2017	11:36:03	319	LSE
1,353	14/11/2017	11:36:42	296	LSE
1,353	14/11/2017	11:36:42	250	LSE
1,353	14/11/2017	11:36:42	181	LSE
1,353	14/11/2017	11:36:42	282	LSE
1,353	14/11/2017	11:36:42	500	LSE
1,353	14/11/2017	11:36:42	15	LSE
1,353	14/11/2017	11:36:42	235	LSE
1,353	14/11/2017	11:36:43	258	LSE
1,353	14/11/2017	11:36:43	242	LSE
1,353	14/11/2017	11:36:43	250	LSE
1,353	14/11/2017	11:36:43	49	LSE
1,351	14/11/2017	11:39:26	48	LSE
1,351	14/11/2017	11:39:28	500	LSE
1,351	14/11/2017	11:39:29	400	LSE
1,351	14/11/2017	11:39:29	410	LSE
1,351	14/11/2017	11:39:29	498	LSE
1,350	14/11/2017	11:47:30	1,201	LSE
1,350	14/11/2017	11:47:30	76	LSE
1,349	14/11/2017	11:49:08	500	LSE
1,349	14/11/2017	11:49:08	174	LSE
1,349	14/11/2017	11:49:08	456	LSE
1,348	14/11/2017	11:51:26	431	LSE
1,348	14/11/2017	11:51:26	250	LSE
1,348	14/11/2017	11:51:26	473	LSE
1,348	14/11/2017	11:52:22	84	LSE
1,348	14/11/2017	11:52:22	240	LSE
1,348	14/11/2017	11:52:22	26	LSE
1,348	14/11/2017	11:52:22	75	LSE
1,348	14/11/2017	11:52:22	86	LSE
1,349	14/11/2017	11:55:01	500	LSE
1,349	14/11/2017	11:55:01	500	LSE
1,349	14/11/2017	11:55:06	500	LSE
1,349	14/11/2017	11:55:29	196	LSE
1,349	14/11/2017	11:55:29	149	LSE
1,349	14/11/2017	11:55:29	350	LSE
1,348	14/11/2017	11:57:27	452	LSE
1,348	14/11/2017	11:57:29	600	LSE
1,348	14/11/2017	11:57:29	500	LSE
1,348	14/11/2017	11:57:30	500	LSE
1,348	14/11/2017	11:57:30	390	LSE
1,349	14/11/2017	11:57:33	261	LSE
1,347	14/11/2017	11:58:35	274	LSE
1,347	14/11/2017	11:58:45	391	LSE
1,347	14/11/2017	11:59:23	363	LSE
1,347	14/11/2017	11:59:46	354	LSE
1,346	14/11/2017	11:59:56	500	LSE
1,346	14/11/2017	11:59:56	98	LSE
1,346	14/11/2017	11:59:58	153	LSE
1,346	14/11/2017	11:59:59	172	LSE
1,346	14/11/2017	12:02:31	140	LSE
1,346	14/11/2017	12:02:32	264	LSE
1,347	14/11/2017	12:03:22	500	LSE
1,347	14/11/2017	12:03:22	117	LSE
1,348	14/11/2017	12:06:20	450	LSE
1,348	14/11/2017	12:09:29	426	LSE
1,349	14/11/2017	12:09:29	500	LSE
1,349	14/11/2017	12:09:29	160	LSE
1,349	14/11/2017	12:09:29	234	LSE
1,349	14/11/2017	12:09:30	500	LSE
1,349	14/11/2017	12:09:30	500	LSE
1,349	14/11/2017	12:09:30	400	LSE
1,349	14/11/2017	12:09:31	500	LSE
1,349	14/11/2017	12:09:31	400	LSE
1,349	14/11/2017	12:09:31	9	LSE
1,350	14/11/2017	12:09:33	500	LSE
1,350	14/11/2017	12:09:33	550	LSE
1,350	14/11/2017	12:09:36	500	LSE
1,350	14/11/2017	12:09:36	460	LSE
1,350	14/11/2017	12:09:36	160	LSE
1,350	14/11/2017	12:09:36	250	LSE
1,350	14/11/2017	12:10:02	560	LSE
1,349	14/11/2017	12:10:20	370	LSE
1,350	14/11/2017	12:10:20	250	LSE
1,350	14/11/2017	12:10:20	500	LSE
1,350	14/11/2017	12:10:20	158	LSE
1,350	14/11/2017	12:10:20	489	LSE
1,350	14/11/2017	12:10:21	203	LSE
1,350	14/11/2017	12:10:21	550	LSE
1,350	14/11/2017	12:10:21	240	LSE
1,350	14/11/2017	12:10:21	205	LSE
1,349	14/11/2017	12:10:29	300	LSE
1,350	14/11/2017	12:10:29	500	LSE
1,350	14/11/2017	12:10:30	550	LSE
1,348	14/11/2017	12:11:28	319	LSE
1,348	14/11/2017	12:12:08	500	LSE
1,348	14/11/2017	12:14:58	227	LSE
1,348	14/11/2017	12:14:59	500	LSE
1,348	14/11/2017	12:14:59	300	LSE
1,348	14/11/2017	12:14:59	500	LSE
1,348	14/11/2017	12:15:18	191	LSE
1,348	14/11/2017	12:21:37	271	LSE
1,348	14/11/2017	12:21:37	25	LSE
1,348	14/11/2017	12:21:37	33	LSE
1,348	14/11/2017	12:25:56	23	LSE
1,348	14/11/2017	12:25:56	256	LSE
1,347	14/11/2017	12:26:11	170	LSE
1,347	14/11/2017	12:26:35	300	LSE
1,347	14/11/2017	12:26:36	100	LSE
1,347	14/11/2017	12:27:34	61	LSE
1,347	14/11/2017	12:28:38	130	LSE
1,347	14/11/2017	12:29:01	250	LSE
1,347	14/11/2017	12:29:01	500	LSE
1,347	14/11/2017	12:29:57	250	LSE
1,347	14/11/2017	12:29:57	500	LSE
1,347	14/11/2017	12:29:57	163	LSE
1,347	14/11/2017	12:30:03	250	LSE
1,346	14/11/2017	12:30:04	395	LSE
1,347	14/11/2017	12:30:04	561	LSE
1,347	14/11/2017	12:30:04	66	LSE
1,347	14/11/2017	12:30:04	184	LSE
1,347	14/11/2017	12:30:04	30	LSE
1,347	14/11/2017	12:30:33	228	LSE
1,348	14/11/2017	12:31:00	207	LSE
1,348	14/11/2017	12:31:00	296	LSE
1,348	14/11/2017	12:31:00	215	LSE
1,348	14/11/2017	12:31:00	19	LSE
1,347	14/11/2017	12:33:04	359	LSE
1,346	14/11/2017	12:34:16	352	LSE
1,346	14/11/2017	12:34:16	401	LSE
1,346	14/11/2017	12:34:16	283	LSE
1,344	14/11/2017	12:35:11	544	LSE
1,344	14/11/2017	12:35:11	500	LSE
1,344	14/11/2017	12:35:11	141	LSE
1,344	14/11/2017	12:35:11	764	LSE
1,344	14/11/2017	12:35:11	500	LSE
1,344	14/11/2017	12:35:13	519	LSE
1,344	14/11/2017	12:35:13	500	LSE
1,344	14/11/2017	12:36:23	346	LSE
1,344	14/11/2017	12:40:19	407	LSE
1,344	14/11/2017	12:40:19	147	LSE
1,344	14/11/2017	12:40:19	240	LSE
1,344	14/11/2017	12:40:19	218	LSE
1,344	14/11/2017	12:40:19	519	LSE
1,343	14/11/2017	12:41:57	464	LSE
1,343	14/11/2017	12:42:07	500	LSE
1,343	14/11/2017	12:42:07	240	LSE
1,343	14/11/2017	12:42:07	60	LSE
1,343	14/11/2017	12:42:09	465	LSE
1,347	14/11/2017	12:49:12	152	LSE
1,347	14/11/2017	12:49:12	102	LSE
1,347	14/11/2017	12:49:12	265	LSE
1,347	14/11/2017	12:49:12	3,112	LSE
1,347	14/11/2017	12:49:12	677	LSE
1,346	14/11/2017	12:50:39	244	LSE
1,346	14/11/2017	12:50:39	243	LSE
1,347	14/11/2017	12:50:39	206	LSE
1,347	14/11/2017	12:50:39	231	LSE
1,347	14/11/2017	12:50:39	19	LSE
1,347	14/11/2017	12:50:39	505	LSE
1,347	14/11/2017	12:51:02	102	LSE
1,347	14/11/2017	12:51:02	103	LSE
1,346	14/11/2017	12:52:26	8	LSE
1,347	14/11/2017	12:55:49	500	LSE
1,347	14/11/2017	12:55:50	100	LSE
1,347	14/11/2017	12:55:51	250	LSE
1,347	14/11/2017	12:59:01	54	LSE
1,347	14/11/2017	12:59:01	100	LSE
1,347	14/11/2017	12:59:01	167	LSE
1,346	14/11/2017	13:00:51	126	LSE
1,346	14/11/2017	13:00:52	500	LSE
1,346	14/11/2017	13:00:52	661	LSE
1,346	14/11/2017	13:01:12	487	LSE
1,346	14/11/2017	13:04:23	349	LSE
1,346	14/11/2017	13:04:23	500	LSE
1,346	14/11/2017	13:04:23	500	LSE
1,346	14/11/2017	13:04:23	24	LSE
1,345	14/11/2017	13:06:48	420	LSE
1,345	14/11/2017	13:06:48	241	LSE
1,345	14/11/2017	13:11:22	8	LSE
1,345	14/11/2017	13:11:22	500	LSE
1,345	14/11/2017	13:11:22	240	LSE
1,345	14/11/2017	13:11:22	237	LSE
1,344	14/11/2017	13:11:42	280	LSE
1,343	14/11/2017	13:11:48	200	LSE
1,343	14/11/2017	13:11:48	58	LSE
1,343	14/11/2017	13:11:57	217	LSE
1,343	14/11/2017	13:12:44	67	LSE
1,343	14/11/2017	13:12:44	334	LSE
1,343	14/11/2017	13:14:25	116	LSE
1,343	14/11/2017	13:14:25	12	LSE
1,343	14/11/2017	13:14:25	222	LSE
1,343	14/11/2017	13:14:25	6	LSE
1,344	14/11/2017	13:15:35	210	LSE
1,344	14/11/2017	13:17:02	12	LSE
1,344	14/11/2017	13:17:03	475	LSE
1,344	14/11/2017	13:21:13	250	LSE
1,344	14/11/2017	13:21:13	500	LSE
1,344	14/11/2017	13:21:25	346	LSE
1,344	14/11/2017	13:22:26	483	LSE
1,344	14/11/2017	13:22:43	323	LSE
1,344	14/11/2017	13:22:43	32	LSE
1,344	14/11/2017	13:22:47	63	LSE
1,344	14/11/2017	13:22:47	495	LSE
1,346	14/11/2017	13:27:58	500	LSE
1,346	14/11/2017	13:27:59	61	LSE
1,346	14/11/2017	13:28:00	294	LSE
1,346	14/11/2017	13:28:54	213	LSE
1,347	14/11/2017	13:29:55	500	LSE
1,347	14/11/2017	13:29:55	270	LSE
1,346	14/11/2017	13:30:57	391	LSE
1,346	14/11/2017	13:30:57	500	LSE
1,346	14/11/2017	13:30:58	500	LSE
1,346	14/11/2017	13:30:58	451	LSE
1,346	14/11/2017	13:32:01	251	LSE
1,346	14/11/2017	13:32:01	192	LSE
1,345	14/11/2017	13:32:51	500	LSE
1,345	14/11/2017	13:32:51	256	LSE
1,347	14/11/2017	13:39:12	600	LSE
1,347	14/11/2017	13:39:12	500	LSE
1,347	14/11/2017	13:39:15	462	LSE
1,346	14/11/2017	13:39:42	399	LSE
1,346	14/11/2017	13:39:42	250	LSE
1,346	14/11/2017	13:39:42	500	LSE
1,346	14/11/2017	13:39:42	174	LSE
1,346	14/11/2017	13:39:44	500	LSE
1,346	14/11/2017	13:39:44	174	LSE
1,346	14/11/2017	13:39:46	298	LSE
1,345	14/11/2017	13:40:29	228	LSE
1,344	14/11/2017	13:41:16	150	LSE
1,344	14/11/2017	13:41:16	260	LSE
1,343	14/11/2017	13:42:43	95	LSE
1,343	14/11/2017	13:42:43	240	LSE
1,343	14/11/2017	13:42:46	84	LSE
1,343	14/11/2017	13:42:46	220	LSE
1,342	14/11/2017	13:43:14	376	LSE
1,341	14/11/2017	13:43:30	417	LSE
1,341	14/11/2017	13:43:30	298	LSE
1,341	14/11/2017	13:43:30	500	LSE
1,341	14/11/2017	13:43:34	500	LSE
1,341	14/11/2017	13:43:34	500	LSE
1,341	14/11/2017	13:43:35	28	LSE
1,341	14/11/2017	13:44:05	425	LSE
1,341	14/11/2017	13:44:05	500	LSE
1,341	14/11/2017	13:44:05	430	LSE
1,341	14/11/2017	13:44:05	250	LSE
1,341	14/11/2017	13:44:05	500	LSE
1,341	14/11/2017	13:44:05	219	LSE
1,341	14/11/2017	13:44:07	500	LSE
1,341	14/11/2017	13:44:07	12	LSE
1,343	14/11/2017	13:45:07	250	LSE
1,343	14/11/2017	13:45:07	550	LSE
1,345	14/11/2017	13:48:26	26	LSE
1,345	14/11/2017	13:48:26	240	LSE
1,345	14/11/2017	13:48:26	603	LSE
1,345	14/11/2017	13:48:56	240	LSE
1,345	14/11/2017	13:48:56	6	LSE
1,345	14/11/2017	13:50:56	418	LSE
1,345	14/11/2017	13:54:03	500	LSE
1,345	14/11/2017	13:54:03	334	LSE
1,345	14/11/2017	13:54:03	468	LSE
1,344	14/11/2017	13:57:39	377	LSE
1,344	14/11/2017	13:57:39	250	LSE
1,344	14/11/2017	13:57:39	494	LSE
1,344	14/11/2017	13:57:39	726	LSE
1,344	14/11/2017	13:57:39	163	LSE
1,344	14/11/2017	13:57:39	17	LSE
1,344	14/11/2017	13:58:51	429	LSE
1,345	14/11/2017	13:59:21	478	LSE
1,345	14/11/2017	13:59:21	400	LSE
1,345	14/11/2017	13:59:21	500	LSE
1,345	14/11/2017	13:59:21	8	LSE
1,345	14/11/2017	14:01:40	416	LSE
1,347	14/11/2017	14:02:26	500	LSE
1,347	14/11/2017	14:02:27	500	LSE
1,347	14/11/2017	14:02:27	300	LSE
1,348	14/11/2017	14:02:27	59	LSE
1,348	14/11/2017	14:02:27	161	LSE
1,348	14/11/2017	14:02:27	441	LSE
1,348	14/11/2017	14:05:27	559	LSE
1,348	14/11/2017	14:06:50	401	LSE
1,348	14/11/2017	14:06:50	500	LSE
1,348	14/11/2017	14:06:51	500	LSE
1,348	14/11/2017	14:06:53	500	LSE
1,348	14/11/2017	14:06:53	393	LSE
1,347	14/11/2017	14:07:56	985	LSE
1,347	14/11/2017	14:07:56	812	LSE
1,346	14/11/2017	14:08:12	620	LSE
1,346	14/11/2017	14:08:12	500	LSE
1,346	14/11/2017	14:08:12	489	LSE
1,346	14/11/2017	14:08:12	137	LSE
1,346	14/11/2017	14:09:03	500	LSE
1,346	14/11/2017	14:09:03	500	LSE
1,346	14/11/2017	14:09:03	90	LSE
1,345	14/11/2017	14:10:59	195	LSE
1,345	14/11/2017	14:10:59	500	LSE
1,347	14/11/2017	14:14:48	66	LSE
1,347	14/11/2017	14:14:48	881	LSE
1,347	14/11/2017	14:14:48	97	LSE
1,347	14/11/2017	14:14:58	500	LSE
1,348	14/11/2017	14:14:58	111	LSE
1,348	14/11/2017	14:14:58	996	LSE
1,348	14/11/2017	14:14:58	125	LSE
1,348	14/11/2017	14:14:58	103	LSE
1,347	14/11/2017	14:18:26	450	LSE
1,347	14/11/2017	14:18:26	2	LSE
1,347	14/11/2017	14:21:56	270	LSE
1,347	14/11/2017	14:21:56	27	LSE
1,347	14/11/2017	14:24:00	203	LSE
1,347	14/11/2017	14:25:00	334	LSE
1,347	14/11/2017	14:25:00	15	LSE
1,347	14/11/2017	14:27:56	111	LSE
1,347	14/11/2017	14:27:56	122	LSE
1,347	14/11/2017	14:28:56	26	LSE
1,347	14/11/2017	14:28:56	100	LSE
1,347	14/11/2017	14:28:56	6	LSE
1,347	14/11/2017	14:28:56	230	LSE
1,347	14/11/2017	14:29:56	432	LSE
1,348	14/11/2017	14:35:15	500	LSE
1,348	14/11/2017	14:35:15	500	LSE
1,348	14/11/2017	14:35:15	550	LSE
1,348	14/11/2017	14:35:15	500	LSE
1,348	14/11/2017	14:35:15	550	LSE
1,348	14/11/2017	14:35:15	500	LSE
1,348	14/11/2017	14:35:15	172	LSE
1,348	14/11/2017	14:35:15	531	LSE
1,348	14/11/2017	14:35:15	328	LSE
1,347	14/11/2017	14:35:27	324	LSE
1,347	14/11/2017	14:35:27	500	LSE
1,347	14/11/2017	14:35:27	500	LSE
1,347	14/11/2017	14:35:27	118	LSE
1,347	14/11/2017	14:35:27	182	LSE
1,347	14/11/2017	14:35:27	31	LSE
1,347	14/11/2017	14:43:56	32	LSE
1,347	14/11/2017	14:43:56	200	LSE
1,347	14/11/2017	14:43:56	173	LSE
1,346	14/11/2017	14:46:33	403	LSE
1,346	14/11/2017	14:46:33	500	LSE
1,346	14/11/2017	14:46:33	240	LSE
1,346	14/11/2017	14:46:33	240	LSE
1,346	14/11/2017	14:46:33	191	LSE
1,346	14/11/2017	14:46:33	309	LSE
1,346	14/11/2017	14:46:33	234	LSE
1,346	14/11/2017	14:46:33	378	LSE
1,346	14/11/2017	14:46:33	560	LSE
1,346	14/11/2017	14:46:33	500	LSE
1,346	14/11/2017	14:46:34	114	LSE
1,346	14/11/2017	14:46:34	173	LSE
1,346	14/11/2017	14:46:34	531	LSE
1,346	14/11/2017	14:46:34	402	LSE
1,346	14/11/2017	14:46:37	426	LSE
1,345	14/11/2017	14:47:36	500	LSE
1,345	14/11/2017	14:47:36	189	LSE
1,345	14/11/2017	14:50:27	280	LSE
1,345	14/11/2017	14:50:27	195	LSE
1,346	14/11/2017	14:51:20	500	LSE
1,346	14/11/2017	14:51:20	244	LSE
1,346	14/11/2017	14:51:20	500	LSE
1,346	14/11/2017	14:51:20	562	LSE
1,346	14/11/2017	14:51:20	72	LSE
1,346	14/11/2017	14:56:12	500	LSE
1,346	14/11/2017	14:56:12	500	LSE
1,346	14/11/2017	14:56:12	236	LSE
1,346	14/11/2017	14:56:12	500	LSE
1,346	14/11/2017	14:56:12	500	LSE
1,346	14/11/2017	14:56:13	408	LSE
1,347	14/11/2017	14:59:00	62	LSE
1,347	14/11/2017	14:59:00	469	LSE
1,347	14/11/2017	14:59:00	31	LSE
1,347	14/11/2017	14:59:00	199	LSE
1,346	14/11/2017	14:59:03	323	LSE
1,346	14/11/2017	14:59:03	200	LSE
1,346	14/11/2017	14:59:06	300	LSE
1,346	14/11/2017	14:59:07	285	LSE
1,346	14/11/2017	14:59:50	500	LSE
1,347	14/11/2017	15:00:00	460	LSE
1,346	14/11/2017	15:00:02	500	LSE
1,346	14/11/2017	15:00:02	500	LSE
1,346	14/11/2017	15:00:02	384	LSE
1,346	14/11/2017	15:00:02	394	LSE
1,346	14/11/2017	15:00:05	435	LSE
1,345	14/11/2017	15:01:16	404	LSE
1,345	14/11/2017	15:01:16	500	LSE
1,345	14/11/2017	15:01:16	500	LSE
1,345	14/11/2017	15:01:16	87	LSE
1,344	14/11/2017	15:02:26	500	LSE
1,344	14/11/2017	15:02:26	229	LSE
1,344	14/11/2017	15:02:47	208	LSE
1,344	14/11/2017	15:02:47	293	LSE
1,344	14/11/2017	15:02:52	223	LSE
1,345	14/11/2017	15:07:03	267	LSE
1,345	14/11/2017	15:07:03	11	LSE
1,344	14/11/2017	15:08:54	396	LSE
1,344	14/11/2017	15:08:54	500	LSE
1,344	14/11/2017	15:08:54	500	LSE
1,344	14/11/2017	15:08:54	472	LSE
1,344	14/11/2017	15:08:54	240	LSE
1,344	14/11/2017	15:08:54	500	LSE
1,344	14/11/2017	15:08:54	550	LSE
1,344	14/11/2017	15:08:54	369	LSE
1,343	14/11/2017	15:09:10	295	LSE
1,343	14/11/2017	15:09:10	442	LSE
1,342	14/11/2017	15:09:46	500	LSE
1,342	14/11/2017	15:09:46	783	LSE
1,341	14/11/2017	15:09:56	500	LSE
1,341	14/11/2017	15:09:56	240	LSE
1,341	14/11/2017	15:10:02	1,100	LSE
1,341	14/11/2017	15:10:02	273	LSE
1,341	14/11/2017	15:10:02	500	LSE
1,341	14/11/2017	15:10:02	500	LSE
1,341	14/11/2017	15:10:02	500	LSE
1,341	14/11/2017	15:11:54	500	LSE
1,341	14/11/2017	15:11:54	500	LSE
1,341	14/11/2017	15:11:55	500	LSE
1,341	14/11/2017	15:12:00	900	LSE
1,341	14/11/2017	15:12:00	109	LSE
1,341	14/11/2017	15:12:03	438	LSE
1,341	14/11/2017	15:12:03	500	LSE
1,341	14/11/2017	15:12:03	15	LSE
1,343	14/11/2017	15:15:03	98	LSE
1,343	14/11/2017	15:15:03	500	LSE
1,343	14/11/2017	15:15:13	1,000	LSE
1,343	14/11/2017	15:15:13	500	LSE
1,343	14/11/2017	15:15:13	500	LSE
1,343	14/11/2017	15:15:25	411	LSE
1,343	14/11/2017	15:18:02	477	LSE
1,342	14/11/2017	15:18:02	500	LSE
1,342	14/11/2017	15:18:02	450	LSE
1,342	14/11/2017	15:18:02	500	LSE
1,342	14/11/2017	15:18:02	300	LSE
1,342	14/11/2017	15:18:02	500	LSE
1,342	14/11/2017	15:18:02	48	LSE
1,343	14/11/2017	15:20:31	500	LSE
1,343	14/11/2017	15:20:31	500	LSE
1,343	14/11/2017	15:20:31	261	LSE
1,343	14/11/2017	15:21:09	300	LSE
1,343	14/11/2017	15:21:09	46	LSE
1,343	14/11/2017	15:21:09	403	LSE
1,343	14/11/2017	15:22:14	410	LSE
1,343	14/11/2017	15:22:14	500	LSE
1,343	14/11/2017	15:22:34	200	LSE
1,343	14/11/2017	15:22:34	25	LSE
1,343	14/11/2017	15:23:37	33	LSE
1,343	14/11/2017	15:23:37	185	LSE
1,344	14/11/2017	15:24:06	376	LSE
1,343	14/11/2017	15:24:09	200	LSE
1,343	14/11/2017	15:24:09	500	LSE
1,343	14/11/2017	15:24:10	600	LSE
1,343	14/11/2017	15:24:11	500	LSE
1,343	14/11/2017	15:24:11	500	LSE
1,343	14/11/2017	15:24:21	500	LSE
1,343	14/11/2017	15:24:21	500	LSE
1,343	14/11/2017	15:24:21	16	LSE
1,343	14/11/2017	15:24:22	500	LSE
1,343	14/11/2017	15:24:22	500	LSE
1,343	14/11/2017	15:24:22	500	LSE
1,343	14/11/2017	15:25:23	500	LSE
1,343	14/11/2017	15:25:53	485	LSE
1,343	14/11/2017	15:25:53	500	LSE
1,343	14/11/2017	15:25:53	500	LSE
1,343	14/11/2017	15:25:53	500	LSE
1,343	14/11/2017	15:25:53	500	LSE
1,343	14/11/2017	15:25:53	500	LSE
1,343	14/11/2017	15:25:53	400	LSE
1,343	14/11/2017	15:25:53	163	LSE
1,343	14/11/2017	15:25:53	500	LSE
1,343	14/11/2017	15:25:53	222	LSE
1,343	14/11/2017	15:25:53	189	LSE
1,342	14/11/2017	15:27:13	500	LSE
1,342	14/11/2017	15:27:13	500	LSE
1,342	14/11/2017	15:27:13	1,000	LSE
1,342	14/11/2017	15:27:13	160	LSE
1,342	14/11/2017	15:27:13	637	LSE
1,342	14/11/2017	15:27:13	191	LSE
1,342	14/11/2017	15:27:13	289	LSE
1,342	14/11/2017	15:27:13	506	LSE
1,342	14/11/2017	15:32:27	220	LSE
1,342	14/11/2017	15:33:49	345	LSE
1,342	14/11/2017	15:34:56	287	LSE
1,342	14/11/2017	15:34:56	112	LSE
1,342	14/11/2017	15:34:56	266	LSE
1,342	14/11/2017	15:35:27	56	LSE
1,342	14/11/2017	15:35:27	114	LSE
1,342	14/11/2017	15:35:27	144	LSE
1,342	14/11/2017	15:36:17	505	LSE
1,342	14/11/2017	15:36:17	62	LSE
1,342	14/11/2017	15:36:17	500	LSE
1,342	14/11/2017	15:36:17	490	LSE
1,342	14/11/2017	15:36:17	500	LSE
1,342	14/11/2017	15:36:18	500	LSE
1,342	14/11/2017	15:36:18	500	LSE
1,342	14/11/2017	15:36:18	500	LSE
1,341	14/11/2017	15:37:44	539	LSE
1,341	14/11/2017	15:37:44	500	LSE
1,341	14/11/2017	15:37:44	240	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:45	161	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:45	500	LSE
1,341	14/11/2017	15:37:47	500	LSE
1,341	14/11/2017	15:37:49	725	LSE
1,341	14/11/2017	15:37:49	61	LSE
1,341	14/11/2017	15:37:53	500	LSE
1,341	14/11/2017	15:37:53	382	LSE
1,340	14/11/2017	15:38:00	500	LSE
1,340	14/11/2017	15:38:00	399	LSE
1,340	14/11/2017	15:38:00	101	LSE
1,340	14/11/2017	15:38:00	184	LSE
1,340	14/11/2017	15:38:00	126	LSE
1,340	14/11/2017	15:38:00	500	LSE
1,340	14/11/2017	15:38:00	500	LSE
1,340	14/11/2017	15:38:00	500	LSE
1,340	14/11/2017	15:38:01	88	LSE
1,340	14/11/2017	15:38:01	300	LSE
1,340	14/11/2017	15:38:14	500	LSE
1,340	14/11/2017	15:38:14	500	LSE
1,341	14/11/2017	15:41:56	386	LSE
1,341	14/11/2017	15:41:56	562	LSE
1,341	14/11/2017	15:45:26	185	LSE
1,341	14/11/2017	15:45:26	80	LSE
1,341	14/11/2017	15:45:26	500	LSE
1,341	14/11/2017	15:45:26	238	LSE
1,342	14/11/2017	15:46:00	143	LSE
1,342	14/11/2017	15:46:00	427	LSE
1,342	14/11/2017	15:46:00	482	LSE
1,342	14/11/2017	15:46:00	199	LSE
1,342	14/11/2017	15:46:00	207	LSE
1,343	14/11/2017	15:47:36	1,374	LSE
1,343	14/11/2017	15:47:36	592	LSE
1,343	14/11/2017	15:48:26	363	LSE
1,343	14/11/2017	15:48:26	140	LSE
1,343	14/11/2017	15:49:56	12	LSE
1,343	14/11/2017	15:49:56	163	LSE
1,343	14/11/2017	15:49:56	297	LSE
1,343	14/11/2017	15:50:56	467	LSE
1,343	14/11/2017	15:52:56	555	LSE
1,343	14/11/2017	15:54:26	56	LSE
1,343	14/11/2017	15:54:26	427	LSE
1,343	14/11/2017	15:54:26	38	LSE
1,343	14/11/2017	15:55:30	240	LSE
1,343	14/11/2017	15:55:30	12	LSE
1,343	14/11/2017	15:55:56	114	LSE
1,343	14/11/2017	15:55:56	280	LSE
1,343	14/11/2017	15:57:56	306	LSE
1,343	14/11/2017	15:57:56	232	LSE
1,343	14/11/2017	15:58:37	500	LSE
1,343	14/11/2017	15:58:37	500	LSE
1,344	14/11/2017	15:58:43	134	LSE
1,344	14/11/2017	15:58:43	1,978	LSE
1,344	14/11/2017	15:58:43	1,702	LSE
1,344	14/11/2017	15:58:43	1,032	LSE
1,344	14/11/2017	15:58:48	170	LSE
1,344	14/11/2017	15:58:48	144	LSE
1,344	14/11/2017	15:59:56	474	LSE
1,344	14/11/2017	16:00:29	304	LSE
1,343	14/11/2017	16:00:57	463	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	1,319	LSE
1,343	14/11/2017	16:00:57	550	LSE
1,343	14/11/2017	16:00:57	160	LSE
1,343	14/11/2017	16:00:57	189	LSE
1,343	14/11/2017	16:00:57	311	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:57	500	LSE
1,343	14/11/2017	16:00:58	222	LSE
1,343	14/11/2017	16:00:58	500	LSE
1,343	14/11/2017	16:00:58	500	LSE
1,343	14/11/2017	16:00:59	500	LSE
1,343	14/11/2017	16:00:59	420	LSE
1,343	14/11/2017	16:00:59	500	LSE
1,343	14/11/2017	16:00:59	500	LSE
1,343	14/11/2017	16:00:59	356	LSE
1,343	14/11/2017	16:00:59	341	LSE
1,343	14/11/2017	16:01:05	187	LSE
1,343	14/11/2017	16:01:54	158	LSE
1,343	14/11/2017	16:01:54	168	LSE
1,343	14/11/2017	16:01:55	265	LSE
1,343	14/11/2017	16:01:55	2	LSE
1,343	14/11/2017	16:01:55	82	LSE
1,343	14/11/2017	16:04:56	47	LSE
1,343	14/11/2017	16:04:56	297	LSE
1,343	14/11/2017	16:04:56	98	LSE
1,343	14/11/2017	16:04:56	500	LSE
1,343	14/11/2017	16:04:56	65	LSE
1,343	14/11/2017	16:05:26	500	LSE
1,343	14/11/2017	16:05:26	557	LSE
1,343	14/11/2017	16:05:26	500	LSE
1,343	14/11/2017	16:05:26	169	LSE
1,343	14/11/2017	16:05:26	455	LSE
1,343	14/11/2017	16:08:07	216	LSE
1,343	14/11/2017	16:08:56	117	LSE
1,343	14/11/2017	16:08:56	240	LSE
1,343	14/11/2017	16:08:56	50	LSE
1,343	14/11/2017	16:10:56	61	LSE
1,343	14/11/2017	16:10:56	64	LSE
1,343	14/11/2017	16:10:56	3	LSE
1,343	14/11/2017	16:10:56	271	LSE
1,342	14/11/2017	16:11:46	79	LSE
1,342	14/11/2017	16:11:46	603	LSE
1,342	14/11/2017	16:11:46	537	LSE
1,342	14/11/2017	16:11:46	603	LSE
1,342	14/11/2017	16:11:46	500	LSE
1,342	14/11/2017	16:11:46	500	LSE
1,342	14/11/2017	16:11:46	500	LSE
1,342	14/11/2017	16:11:46	603	LSE
1,342	14/11/2017	16:11:46	40	LSE
1,342	14/11/2017	16:11:46	510	LSE
1,342	14/11/2017	16:11:46	160	LSE
1,342	14/11/2017	16:11:46	420	LSE
1,342	14/11/2017	16:11:46	75	LSE
1,342	14/11/2017	16:12:15	550	LSE
1,342	14/11/2017	16:12:15	2,521	LSE
1,342	14/11/2017	16:12:19	1,118	LSE
1,342	14/11/2017	16:13:47	197	LSE
1,342	14/11/2017	16:14:51	3	LSE
1,342	14/11/2017	16:14:51	25	LSE
1,342	14/11/2017	16:14:51	435	LSE
1,342	14/11/2017	16:14:56	118	LSE
1,342	14/11/2017	16:14:56	269	LSE
1,342	14/11/2017	16:15:47	368	LSE
1,342	14/11/2017	16:16:08	304	LSE
1,342	14/11/2017	16:16:08	500	LSE
1,342	14/11/2017	16:16:08	1,600	LSE
1,342	14/11/2017	16:16:08	500	LSE
1,342	14/11/2017	16:16:08	77	LSE
1,342	14/11/2017	16:17:47	160	LSE
1,342	14/11/2017	16:17:47	80	LSE
1,342	14/11/2017	16:17:57	237	LSE
1,342	14/11/2017	16:17:57	30	LSE
1,342	14/11/2017	16:17:57	240	LSE
1,342	14/11/2017	16:17:57	5	LSE
1,342	14/11/2017	16:17:57	4	LSE
1,342	14/11/2017	16:17:57	129	LSE
1,342	14/11/2017	16:17:57	730	LSE
1,342	14/11/2017	16:18:47	23	LSE
1,342	14/11/2017	16:18:47	568	LSE
1,342	14/11/2017	16:18:47	712	LSE
1,342	14/11/2017	16:18:47	14	LSE
1,342	14/11/2017	16:18:47	318	LSE
1,342	14/11/2017	16:18:47	344	LSE
1,342	14/11/2017	16:19:26	763	LSE
1,342	14/11/2017	16:19:26	60	LSE
1,342	14/11/2017	16:19:26	169	LSE
1,342	14/11/2017	16:19:47	334	LSE
1,342	14/11/2017	16:20:26	381	LSE
1,342	14/11/2017	16:20:54	347	LSE
1,342	14/11/2017	16:20:54	151	LSE
1,342	14/11/2017	16:21:26	455	LSE
1,342	14/11/2017	16:21:26	228	LSE
1,342	14/11/2017	16:21:32	20	LSE
1,342	14/11/2017	16:21:32	181	LSE
1,342	14/11/2017	16:21:33	199	LSE
1,342	14/11/2017	16:21:47	253	LSE
1,342	14/11/2017	16:21:47	333	LSE
1,342	14/11/2017	16:22:26	381	LSE
1,342	14/11/2017	16:22:47	843	LSE
1,342	14/11/2017	16:22:47	2,316	LSE
1,342	14/11/2017	16:22:47	225	LSE
1,342	14/11/2017	16:22:48	292	LSE
1,342	14/11/2017	16:22:56	142	LSE
1,342	14/11/2017	16:22:56	96	LSE
1,342	14/11/2017	16:23:50	138	LSE
1,342	14/11/2017	16:23:50	465	LSE
1,342	14/11/2017	16:23:50	500	LSE
1,342	14/11/2017	16:23:50	500	LSE
1,342	14/11/2017	16:23:50	500	LSE
1,342	14/11/2017	16:23:50	158	LSE
1,342	14/11/2017	16:23:52	300	LSE
1,342	14/11/2017	16:23:53	1,200	LSE
1,342	14/11/2017	16:23:53	500	LSE
1,342	14/11/2017	16:24:01	500	LSE
1,342	14/11/2017	16:24:01	500	LSE
1,343	14/11/2017	16:24:02	230	LSE
1,343	14/11/2017	16:24:12	210	LSE
1,343	14/11/2017	16:24:12	12	LSE
1,343	14/11/2017	16:24:12	149	LSE
1,343	14/11/2017	16:24:12	142	LSE
1,343	14/11/2017	16:25:02	198	LSE
1,343	14/11/2017	16:25:02	142	LSE
1,342	14/11/2017	16:26:04	613	LSE
1,342	14/11/2017	16:26:04	1,400	LSE
1,343	14/11/2017	16:27:56	682	LSE
1,343	14/11/2017	16:35:28	9,918	LSE
1,343	14/11/2017	16:35:28	1,504	LSE
1,343	14/11/2017	16:35:28	16,641	LSE
1,343	14/11/2017	16:35:28	5,528	LSE
1,343	14/11/2017	16:35:28	22,834	LSE
1,343	14/11/2017	16:35:28	654	LSE
1,343	14/11/2017	16:35:28	841	LSE
1,343	14/11/2017	16:35:28	10,165	LSE
1,343	14/11/2017	16:35:28	1,423	LSE
1,343	14/11/2017	16:35:28	243	LSE
1,343	14/11/2017	16:35:28	464	LSE
1,343	14/11/2017	16:35:28	1,819	LSE
1,343	14/11/2017	16:35:28	182	LSE
1,343	14/11/2017	16:35:28	388	LSE
1,343	14/11/2017	16:35:28	388	LSE
1,343	14/11/2017	16:35:28	23,251	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

 

 

POSOKQDDKBDBQDD