Transaction in Own Shares

RNS Number : 2849X

SSE PLC

23 November 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 22 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 257,000 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	1,363.12 pence
Lowest Price Per Share	1,353.00 pence
Highest Price Per Share	1,372.00 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	Quantity	Time	Exchange venue
1,357	22/11/2017	481	09:07:50	LSE
1,357	22/11/2017	450	09:07:50	LSE
1,357	22/11/2017	246	09:07:50	LSE
1,357	22/11/2017	16	09:08:08	LSE
1,357	22/11/2017	295	09:08:08	LSE
1,357	22/11/2017	182	09:08:08	LSE
1,357	22/11/2017	76	09:08:10	LSE
1,357	22/11/2017	92	09:08:10	LSE
1,356	22/11/2017	503	09:09:37	LSE
1,357	22/11/2017	500	09:10:44	LSE
1,357	22/11/2017	643	09:10:44	LSE
1,356	22/11/2017	141	09:11:55	LSE
1,357	22/11/2017	144	09:11:55	LSE
1,357	22/11/2017	183	09:11:55	LSE
1,357	22/11/2017	112	09:11:55	LSE
1,357	22/11/2017	226	09:11:55	LSE
1,356	22/11/2017	355	09:12:03	LSE
1,356	22/11/2017	500	09:12:03	LSE
1,356	22/11/2017	434	09:12:03	LSE
1,356	22/11/2017	63	09:12:43	LSE
1,356	22/11/2017	116	09:12:43	LSE
1,356	22/11/2017	384	09:12:43	LSE
1,356	22/11/2017	219	09:12:43	LSE
1,355	22/11/2017	250	09:13:10	LSE
1,355	22/11/2017	282	09:13:10	LSE
1,355	22/11/2017	300	09:13:10	LSE
1,355	22/11/2017	744	09:13:10	LSE
1,354	22/11/2017	98	09:15:37	LSE
1,354	22/11/2017	755	09:15:37	LSE
1,354	22/11/2017	179	09:15:39	LSE
1,354	22/11/2017	380	09:15:39	LSE
1,354	22/11/2017	320	09:15:41	LSE
1,354	22/11/2017	195	09:15:41	LSE
1,356	22/11/2017	500	09:16:28	LSE
1,356	22/11/2017	500	09:16:28	LSE
1,356	22/11/2017	1,103	09:16:28	LSE
1,356	22/11/2017	231	09:16:28	LSE
1,356	22/11/2017	330	09:16:44	LSE
1,356	22/11/2017	500	09:16:44	LSE
1,356	22/11/2017	143	09:16:44	LSE
1,356	22/11/2017	267	09:16:44	LSE
1,355	22/11/2017	252	09:16:45	LSE
1,356	22/11/2017	9	09:16:45	LSE
1,356	22/11/2017	500	09:16:45	LSE
1,356	22/11/2017	550	09:16:45	LSE
1,356	22/11/2017	298	09:17:01	LSE
1,356	22/11/2017	501	09:17:01	LSE
1,355	22/11/2017	233	09:17:42	LSE
1,355	22/11/2017	500	09:18:21	LSE
1,355	22/11/2017	83	09:18:21	LSE
1,356	22/11/2017	68	09:18:35	LSE
1,356	22/11/2017	190	09:18:35	LSE
1,355	22/11/2017	500	09:19:00	LSE
1,356	22/11/2017	363	09:19:16	LSE
1,356	22/11/2017	112	09:19:16	LSE
1,356	22/11/2017	174	09:19:16	LSE
1,356	22/11/2017	858	09:19:16	LSE
1,356	22/11/2017	195	09:19:16	LSE
1,356	22/11/2017	190	09:19:16	LSE
1,355	22/11/2017	98	09:19:29	LSE
1,355	22/11/2017	406	09:19:29	LSE
1,356	22/11/2017	442	09:23:06	LSE
1,356	22/11/2017	170	09:27:17	LSE
1,355	22/11/2017	495	09:27:19	LSE
1,355	22/11/2017	298	09:27:19	LSE
1,355	22/11/2017	112	09:27:19	LSE
1,355	22/11/2017	191	09:27:19	LSE
1,354	22/11/2017	8	09:29:04	LSE
1,354	22/11/2017	830	09:29:04	LSE
1,354	22/11/2017	166	09:29:04	LSE
1,355	22/11/2017	369	09:30:06	LSE
1,355	22/11/2017	68	09:30:12	LSE
1,356	22/11/2017	575	09:31:06	LSE
1,356	22/11/2017	285	09:31:06	LSE
1,355	22/11/2017	291	09:32:57	LSE
1,356	22/11/2017	78	09:33:06	LSE
1,356	22/11/2017	267	09:33:06	LSE
1,356	22/11/2017	274	09:34:06	LSE
1,356	22/11/2017	539	09:35:28	LSE
1,356	22/11/2017	63	09:35:28	LSE
1,356	22/11/2017	500	09:35:28	LSE
1,356	22/11/2017	186	09:35:42	LSE
1,356	22/11/2017	425	09:36:31	LSE
1,356	22/11/2017	260	09:36:31	LSE
1,356	22/11/2017	335	09:37:05	LSE
1,356	22/11/2017	69	09:37:05	LSE
1,356	22/11/2017	116	09:37:05	LSE
1,357	22/11/2017	41	09:38:46	LSE
1,357	22/11/2017	25	09:38:46	LSE
1,357	22/11/2017	500	09:38:46	LSE
1,357	22/11/2017	500	09:38:46	LSE
1,357	22/11/2017	184	09:38:46	LSE
1,358	22/11/2017	191	09:39:06	LSE
1,359	22/11/2017	281	09:39:34	LSE
1,359	22/11/2017	600	09:39:34	LSE
1,358	22/11/2017	496	09:40:04	LSE
1,358	22/11/2017	74	09:40:04	LSE
1,358	22/11/2017	500	09:40:04	LSE
1,358	22/11/2017	34	09:40:04	LSE
1,358	22/11/2017	197	09:40:05	LSE
1,358	22/11/2017	143	09:40:06	LSE
1,358	22/11/2017	23	09:40:06	LSE
1,358	22/11/2017	315	09:40:06	LSE
1,358	22/11/2017	66	09:42:08	LSE
1,359	22/11/2017	261	09:42:08	LSE
1,359	22/11/2017	94	09:42:08	LSE
1,359	22/11/2017	25	09:42:08	LSE
1,359	22/11/2017	500	09:44:03	LSE
1,359	22/11/2017	490	09:44:03	LSE
1,359	22/11/2017	740	09:44:03	LSE
1,359	22/11/2017	440	09:44:03	LSE
1,359	22/11/2017	615	09:44:03	LSE
1,359	22/11/2017	183	09:44:05	LSE
1,358	22/11/2017	217	09:44:42	LSE
1,358	22/11/2017	500	09:44:46	LSE
1,358	22/11/2017	500	09:44:46	LSE
1,358	22/11/2017	136	09:44:46	LSE
1,358	22/11/2017	146	09:44:48	LSE
1,358	22/11/2017	33	09:46:15	LSE
1,359	22/11/2017	326	09:46:56	LSE
1,359	22/11/2017	78	09:46:56	LSE
1,359	22/11/2017	500	09:46:56	LSE
1,359	22/11/2017	897	09:46:56	LSE
1,359	22/11/2017	531	09:46:56	LSE
1,359	22/11/2017	195	09:47:09	LSE
1,359	22/11/2017	24	09:47:56	LSE
1,359	22/11/2017	214	09:47:56	LSE
1,358	22/11/2017	457	09:48:29	LSE
1,358	22/11/2017	500	09:48:29	LSE
1,358	22/11/2017	308	09:48:29	LSE
1,358	22/11/2017	181	09:48:40	LSE
1,358	22/11/2017	491	09:48:40	LSE
1,358	22/11/2017	236	09:48:40	LSE
1,357	22/11/2017	500	09:51:00	LSE
1,357	22/11/2017	740	09:51:00	LSE
1,357	22/11/2017	167	09:51:00	LSE
1,357	22/11/2017	43	09:51:00	LSE
1,357	22/11/2017	84	09:51:04	LSE
1,357	22/11/2017	125	09:51:04	LSE
1,357	22/11/2017	500	09:51:16	LSE
1,358	22/11/2017	500	09:51:28	LSE
1,358	22/11/2017	91	09:51:28	LSE
1,358	22/11/2017	409	09:51:28	LSE
1,360	22/11/2017	75	09:55:06	LSE
1,360	22/11/2017	292	09:55:06	LSE
1,360	22/11/2017	164	09:55:34	LSE
1,360	22/11/2017	8	09:57:00	LSE
1,360	22/11/2017	756	09:57:00	LSE
1,360	22/11/2017	60	09:57:00	LSE
1,360	22/11/2017	443	09:57:00	LSE
1,359	22/11/2017	500	09:57:00	LSE
1,359	22/11/2017	316	09:57:00	LSE
1,359	22/11/2017	189	09:57:00	LSE
1,359	22/11/2017	446	09:57:02	LSE
1,359	22/11/2017	181	09:57:08	LSE
1,359	22/11/2017	200	09:57:27	LSE
1,359	22/11/2017	39	09:59:20	LSE
1,359	22/11/2017	243	09:59:22	LSE
1,359	22/11/2017	500	09:59:22	LSE
1,359	22/11/2017	319	09:59:22	LSE
1,358	22/11/2017	466	09:59:31	LSE
1,359	22/11/2017	11	09:59:46	LSE
1,359	22/11/2017	60	09:59:46	LSE
1,359	22/11/2017	405	09:59:46	LSE
1,359	22/11/2017	438	09:59:46	LSE
1,358	22/11/2017	91	09:59:54	LSE
1,358	22/11/2017	327	10:00:00	LSE
1,358	22/11/2017	1,068	10:00:01	LSE
1,359	22/11/2017	168	10:00:06	LSE
1,358	22/11/2017	146	10:00:10	LSE
1,358	22/11/2017	76	10:00:10	LSE
1,358	22/11/2017	250	10:02:41	LSE
1,358	22/11/2017	357	10:05:33	LSE
1,358	22/11/2017	340	10:05:33	LSE
1,358	22/11/2017	203	10:05:33	LSE
1,359	22/11/2017	205	10:09:00	LSE
1,359	22/11/2017	500	10:09:00	LSE
1,359	22/11/2017	227	10:09:00	LSE
1,359	22/11/2017	48	10:10:06	LSE
1,359	22/11/2017	352	10:10:06	LSE
1,359	22/11/2017	71	10:11:06	LSE
1,359	22/11/2017	250	10:11:06	LSE
1,359	22/11/2017	122	10:11:06	LSE
1,359	22/11/2017	330	10:12:10	LSE
1,359	22/11/2017	240	10:12:27	LSE
1,359	22/11/2017	220	10:14:14	LSE
1,359	22/11/2017	275	10:14:48	LSE
1,359	22/11/2017	225	10:17:18	LSE
1,359	22/11/2017	179	10:19:30	LSE
1,358	22/11/2017	140	10:20:53	LSE
1,358	22/11/2017	527	10:20:53	LSE
1,358	22/11/2017	166	10:20:53	LSE
1,358	22/11/2017	130	10:20:53	LSE
1,358	22/11/2017	60	10:20:53	LSE
1,358	22/11/2017	100	10:20:53	LSE
1,358	22/11/2017	159	10:20:53	LSE
1,358	22/11/2017	21	10:22:22	LSE
1,358	22/11/2017	238	10:22:22	LSE
1,358	22/11/2017	167	10:23:06	LSE
1,358	22/11/2017	217	10:25:06	LSE
1,358	22/11/2017	18	10:25:06	LSE
1,357	22/11/2017	166	10:26:52	LSE
1,358	22/11/2017	100	10:29:06	LSE
1,358	22/11/2017	98	10:29:06	LSE
1,358	22/11/2017	31	10:29:06	LSE
1,357	22/11/2017	329	10:30:25	LSE
1,357	22/11/2017	522	10:30:29	LSE
1,357	22/11/2017	113	10:30:29	LSE
1,357	22/11/2017	250	10:30:45	LSE
1,357	22/11/2017	250	10:30:45	LSE
1,357	22/11/2017	331	10:30:45	LSE
1,356	22/11/2017	354	10:31:08	LSE
1,356	22/11/2017	60	10:31:12	LSE
1,356	22/11/2017	480	10:31:12	LSE
1,356	22/11/2017	21	10:31:12	LSE
1,356	22/11/2017	500	10:31:12	LSE
1,356	22/11/2017	500	10:31:12	LSE
1,356	22/11/2017	555	10:31:12	LSE
1,355	22/11/2017	500	10:31:13	LSE
1,355	22/11/2017	807	10:31:13	LSE
1,354	22/11/2017	500	10:31:13	LSE
1,354	22/11/2017	643	10:31:13	LSE
1,354	22/11/2017	218	10:31:13	LSE
1,353	22/11/2017	1,000	10:31:17	LSE
1,353	22/11/2017	500	10:31:17	LSE
1,353	22/11/2017	362	10:31:20	LSE
1,353	22/11/2017	29	10:31:20	LSE
1,353	22/11/2017	500	10:31:20	LSE
1,353	22/11/2017	36	10:31:21	LSE
1,353	22/11/2017	500	10:31:21	LSE
1,354	22/11/2017	500	10:31:42	LSE
1,354	22/11/2017	619	10:31:42	LSE
1,356	22/11/2017	478	10:31:48	LSE
1,356	22/11/2017	178	10:31:48	LSE
1,356	22/11/2017	440	10:31:48	LSE
1,356	22/11/2017	500	10:31:48	LSE
1,356	22/11/2017	486	10:31:48	LSE
1,356	22/11/2017	309	10:31:48	LSE
1,356	22/11/2017	398	10:32:06	LSE
1,357	22/11/2017	60	10:32:11	LSE
1,357	22/11/2017	167	10:32:11	LSE
1,357	22/11/2017	559	10:32:16	LSE
1,357	22/11/2017	335	10:32:20	LSE
1,357	22/11/2017	384	10:32:24	LSE
1,357	22/11/2017	71	10:33:06	LSE
1,357	22/11/2017	70	10:33:06	LSE
1,357	22/11/2017	60	10:33:06	LSE
1,357	22/11/2017	300	10:33:06	LSE
1,357	22/11/2017	250	10:33:06	LSE
1,357	22/11/2017	272	10:33:06	LSE
1,357	22/11/2017	208	10:34:01	LSE
1,357	22/11/2017	332	10:34:01	LSE
1,356	22/11/2017	109	10:34:08	LSE
1,356	22/11/2017	228	10:34:08	LSE
1,357	22/11/2017	278	10:34:08	LSE
1,357	22/11/2017	322	10:34:08	LSE
1,357	22/11/2017	69	10:34:08	LSE
1,357	22/11/2017	181	10:34:08	LSE
1,357	22/11/2017	250	10:34:08	LSE
1,357	22/11/2017	250	10:34:08	LSE
1,357	22/11/2017	250	10:34:08	LSE
1,357	22/11/2017	133	10:34:08	LSE
1,356	22/11/2017	154	10:35:06	LSE
1,356	22/11/2017	46	10:35:06	LSE
1,356	22/11/2017	241	10:35:06	LSE
1,356	22/11/2017	427	10:35:06	LSE
1,355	22/11/2017	77	10:35:53	LSE
1,355	22/11/2017	238	10:39:06	LSE
1,354	22/11/2017	107	10:41:45	LSE
1,355	22/11/2017	88	10:42:30	LSE
1,355	22/11/2017	115	10:42:30	LSE
1,355	22/11/2017	135	10:42:30	LSE
1,355	22/11/2017	76	10:42:30	LSE
1,354	22/11/2017	379	10:42:58	LSE
1,354	22/11/2017	125	10:42:58	LSE
1,354	22/11/2017	596	10:42:58	LSE
1,354	22/11/2017	550	10:42:58	LSE
1,354	22/11/2017	60	10:42:58	LSE
1,354	22/11/2017	238	10:45:49	LSE
1,355	22/11/2017	174	10:45:49	LSE
1,354	22/11/2017	25	10:45:59	LSE
1,354	22/11/2017	81	10:45:59	LSE
1,354	22/11/2017	143	10:45:59	LSE
1,354	22/11/2017	167	10:46:00	LSE
1,354	22/11/2017	500	10:46:00	LSE
1,354	22/11/2017	250	10:46:44	LSE
1,354	22/11/2017	17	10:46:44	LSE
1,354	22/11/2017	199	10:48:55	LSE
1,354	22/11/2017	250	10:51:47	LSE
1,354	22/11/2017	88	10:51:47	LSE
1,353	22/11/2017	420	10:52:01	LSE
1,353	22/11/2017	500	10:52:01	LSE
1,353	22/11/2017	37	10:52:01	LSE
1,353	22/11/2017	500	10:54:28	LSE
1,353	22/11/2017	31	10:54:34	LSE
1,354	22/11/2017	6	10:54:58	LSE
1,354	22/11/2017	171	10:54:58	LSE
1,354	22/11/2017	319	10:54:58	LSE
1,354	22/11/2017	85	10:54:58	LSE
1,354	22/11/2017	175	10:54:58	LSE
1,353	22/11/2017	334	10:55:19	LSE
1,353	22/11/2017	435	10:55:19	LSE
1,353	22/11/2017	120	10:55:19	LSE
1,353	22/11/2017	98	10:58:55	LSE
1,353	22/11/2017	250	10:58:55	LSE
1,353	22/11/2017	133	10:58:55	LSE
1,353	22/11/2017	288	11:00:12	LSE
1,353	22/11/2017	500	11:00:12	LSE
1,353	22/11/2017	359	11:00:12	LSE
1,353	22/11/2017	101	11:00:40	LSE
1,353	22/11/2017	362	11:00:40	LSE
1,354	22/11/2017	190	11:02:06	LSE
1,354	22/11/2017	176	11:02:06	LSE
1,354	22/11/2017	238	11:06:16	LSE
1,354	22/11/2017	362	11:06:16	LSE
1,354	22/11/2017	64	11:06:16	LSE
1,354	22/11/2017	278	11:06:16	LSE
1,355	22/11/2017	465	11:06:18	LSE
1,355	22/11/2017	210	11:06:18	LSE
1,355	22/11/2017	1	11:06:19	LSE
1,355	22/11/2017	19	11:06:22	LSE
1,355	22/11/2017	446	11:06:22	LSE
1,357	22/11/2017	97	11:08:09	LSE
1,357	22/11/2017	250	11:08:09	LSE
1,357	22/11/2017	250	11:08:09	LSE
1,357	22/11/2017	495	11:08:09	LSE
1,357	22/11/2017	50	11:08:56	LSE
1,357	22/11/2017	170	11:08:56	LSE
1,357	22/11/2017	390	11:10:09	LSE
1,358	22/11/2017	392	11:11:32	LSE
1,358	22/11/2017	341	11:11:32	LSE
1,358	22/11/2017	94	11:11:32	LSE
1,358	22/11/2017	264	11:11:32	LSE
1,357	22/11/2017	328	11:12:50	LSE
1,358	22/11/2017	128	11:12:50	LSE
1,358	22/11/2017	250	11:12:50	LSE
1,358	22/11/2017	586	11:12:50	LSE
1,358	22/11/2017	361	11:12:50	LSE
1,358	22/11/2017	161	11:12:53	LSE
1,358	22/11/2017	188	11:12:53	LSE
1,357	22/11/2017	160	11:13:03	LSE
1,358	22/11/2017	300	11:13:06	LSE
1,358	22/11/2017	225	11:14:06	LSE
1,358	22/11/2017	31	11:14:06	LSE
1,359	22/11/2017	430	11:15:20	LSE
1,359	22/11/2017	182	11:15:20	LSE
1,358	22/11/2017	215	11:15:21	LSE
1,360	22/11/2017	9	11:17:09	LSE
1,360	22/11/2017	327	11:17:09	LSE
1,361	22/11/2017	252	11:19:06	LSE
1,360	22/11/2017	90	11:20:26	LSE
1,360	22/11/2017	250	11:20:26	LSE
1,360	22/11/2017	500	11:20:26	LSE
1,360	22/11/2017	60	11:20:26	LSE
1,360	22/11/2017	69	11:20:26	LSE
1,361	22/11/2017	215	11:20:26	LSE
1,361	22/11/2017	169	11:20:26	LSE
1,361	22/11/2017	162	11:20:26	LSE
1,360	22/11/2017	279	11:20:26	LSE
1,360	22/11/2017	205	11:21:06	LSE
1,360	22/11/2017	285	11:21:06	LSE
1,360	22/11/2017	309	11:21:06	LSE
1,360	22/11/2017	167	11:23:05	LSE
1,360	22/11/2017	69	11:23:05	LSE
1,360	22/11/2017	241	11:23:05	LSE
1,360	22/11/2017	9	11:23:05	LSE
1,360	22/11/2017	250	11:23:05	LSE
1,360	22/11/2017	250	11:23:05	LSE
1,359	22/11/2017	121	11:24:01	LSE
1,359	22/11/2017	5	11:24:02	LSE
1,359	22/11/2017	740	11:24:02	LSE
1,359	22/11/2017	250	11:24:02	LSE
1,359	22/11/2017	401	11:24:02	LSE
1,359	22/11/2017	383	11:24:06	LSE
1,359	22/11/2017	60	11:24:13	LSE
1,359	22/11/2017	250	11:24:13	LSE
1,359	22/11/2017	250	11:24:13	LSE
1,359	22/11/2017	250	11:24:13	LSE
1,359	22/11/2017	29	11:24:13	LSE
1,359	22/11/2017	130	11:24:13	LSE
1,359	22/11/2017	256	11:24:13	LSE
1,359	22/11/2017	116	11:24:56	LSE
1,359	22/11/2017	500	11:24:56	LSE
1,359	22/11/2017	143	11:24:56	LSE
1,359	22/11/2017	107	11:24:56	LSE
1,359	22/11/2017	107	11:24:56	LSE
1,359	22/11/2017	143	11:24:56	LSE
1,359	22/11/2017	102	11:24:56	LSE
1,359	22/11/2017	300	11:25:06	LSE
1,359	22/11/2017	250	11:25:06	LSE
1,359	22/11/2017	119	11:25:06	LSE
1,359	22/11/2017	309	11:27:06	LSE
1,359	22/11/2017	272	11:27:06	LSE
1,359	22/11/2017	192	11:27:06	LSE
1,358	22/11/2017	106	11:27:39	LSE
1,360	22/11/2017	49	11:28:18	LSE
1,360	22/11/2017	250	11:28:18	LSE
1,360	22/11/2017	161	11:28:18	LSE
1,360	22/11/2017	212	11:28:18	LSE
1,360	22/11/2017	227	11:28:18	LSE
1,359	22/11/2017	342	11:28:59	LSE
1,359	22/11/2017	461	11:28:59	LSE
1,359	22/11/2017	149	11:28:59	LSE
1,359	22/11/2017	206	11:29:00	LSE
1,359	22/11/2017	255	11:29:00	LSE
1,359	22/11/2017	201	11:29:06	LSE
1,359	22/11/2017	278	11:29:06	LSE
1,359	22/11/2017	217	11:29:06	LSE
1,359	22/11/2017	155	11:30:06	LSE
1,359	22/11/2017	79	11:30:06	LSE
1,361	22/11/2017	39	11:33:37	LSE
1,361	22/11/2017	250	11:33:37	LSE
1,361	22/11/2017	167	11:33:37	LSE
1,361	22/11/2017	169	11:33:37	LSE
1,361	22/11/2017	5	11:33:38	LSE
1,361	22/11/2017	274	11:33:38	LSE
1,360	22/11/2017	340	11:34:47	LSE
1,360	22/11/2017	500	11:34:48	LSE
1,362	22/11/2017	1,184	11:36:06	LSE
1,363	22/11/2017	739	11:36:09	LSE
1,363	22/11/2017	293	11:36:26	LSE
1,363	22/11/2017	131	11:39:47	LSE
1,363	22/11/2017	111	11:39:47	LSE
1,363	22/11/2017	72	11:40:06	LSE
1,363	22/11/2017	94	11:40:06	LSE
1,364	22/11/2017	236	11:41:06	LSE
1,364	22/11/2017	250	11:41:06	LSE
1,364	22/11/2017	240	11:41:06	LSE
1,364	22/11/2017	233	11:41:06	LSE
1,364	22/11/2017	111	11:43:00	LSE
1,364	22/11/2017	60	11:43:00	LSE
1,364	22/11/2017	169	11:43:48	LSE
1,364	22/11/2017	114	11:43:48	LSE
1,364	22/11/2017	173	11:48:09	LSE
1,364	22/11/2017	49	11:48:09	LSE
1,364	22/11/2017	500	11:48:09	LSE
1,364	22/11/2017	4	11:48:09	LSE
1,364	22/11/2017	316	11:48:26	LSE
1,364	22/11/2017	274	11:48:26	LSE
1,364	22/11/2017	670	11:48:26	LSE
1,364	22/11/2017	25	11:48:32	LSE
1,364	22/11/2017	234	11:48:32	LSE
1,364	22/11/2017	480	11:49:33	LSE
1,364	22/11/2017	170	11:51:38	LSE
1,364	22/11/2017	398	11:51:38	LSE
1,364	22/11/2017	175	11:53:52	LSE
1,364	22/11/2017	244	11:53:52	LSE
1,365	22/11/2017	15	11:55:06	LSE
1,365	22/11/2017	166	11:55:06	LSE
1,365	22/11/2017	250	11:55:06	LSE
1,365	22/11/2017	595	11:55:06	LSE
1,365	22/11/2017	79	11:55:06	LSE
1,364	22/11/2017	378	11:55:07	LSE
1,365	22/11/2017	224	11:56:06	LSE
1,364	22/11/2017	338	11:56:20	LSE
1,365	22/11/2017	212	11:57:06	LSE
1,365	22/11/2017	35	11:57:06	LSE
1,364	22/11/2017	15	11:59:39	LSE
1,364	22/11/2017	343	11:59:39	LSE
1,364	22/11/2017	296	12:02:32	LSE
1,364	22/11/2017	500	12:02:32	LSE
1,364	22/11/2017	500	12:02:32	LSE
1,364	22/11/2017	500	12:02:33	LSE
1,364	22/11/2017	590	12:02:39	LSE
1,364	22/11/2017	500	12:02:39	LSE
1,364	22/11/2017	426	12:02:39	LSE
1,364	22/11/2017	169	12:02:39	LSE
1,364	22/11/2017	231	12:04:17	LSE
1,364	22/11/2017	235	12:04:17	LSE
1,364	22/11/2017	166	12:04:17	LSE
1,365	22/11/2017	188	12:04:28	LSE
1,365	22/11/2017	226	12:04:28	LSE
1,365	22/11/2017	211	12:04:28	LSE
1,365	22/11/2017	248	12:05:04	LSE
1,365	22/11/2017	112	12:11:06	LSE
1,365	22/11/2017	113	12:11:06	LSE
1,366	22/11/2017	250	12:13:21	LSE
1,366	22/11/2017	500	12:13:21	LSE
1,366	22/11/2017	72	12:13:21	LSE
1,366	22/11/2017	100	12:13:21	LSE
1,366	22/11/2017	573	12:13:21	LSE
1,366	22/11/2017	374	12:13:21	LSE
1,366	22/11/2017	311	12:13:26	LSE
1,366	22/11/2017	174	12:13:28	LSE
1,367	22/11/2017	500	12:13:55	LSE
1,367	22/11/2017	67	12:14:04	LSE
1,368	22/11/2017	95	12:14:04	LSE
1,368	22/11/2017	250	12:14:04	LSE
1,368	22/11/2017	250	12:14:04	LSE
1,368	22/11/2017	216	12:14:04	LSE
1,368	22/11/2017	223	12:14:04	LSE
1,368	22/11/2017	181	12:15:55	LSE
1,369	22/11/2017	306	12:16:48	LSE
1,369	22/11/2017	295	12:16:48	LSE
1,369	22/11/2017	470	12:16:48	LSE
1,369	22/11/2017	86	12:16:48	LSE
1,369	22/11/2017	172	12:16:57	LSE
1,369	22/11/2017	45	12:16:57	LSE
1,369	22/11/2017	88	12:16:57	LSE
1,369	22/11/2017	324	12:17:06	LSE
1,368	22/11/2017	19	12:19:49	LSE
1,369	22/11/2017	204	12:19:49	LSE
1,369	22/11/2017	84	12:19:49	LSE
1,369	22/11/2017	365	12:19:49	LSE
1,369	22/11/2017	1,155	12:19:49	LSE
1,369	22/11/2017	220	12:19:49	LSE
1,369	22/11/2017	3	12:20:40	LSE
1,369	22/11/2017	368	12:20:40	LSE
1,370	22/11/2017	343	12:22:42	LSE
1,370	22/11/2017	500	12:22:42	LSE
1,370	22/11/2017	250	12:22:42	LSE
1,370	22/11/2017	48	12:22:42	LSE
1,370	22/11/2017	142	12:22:43	LSE
1,370	22/11/2017	250	12:22:43	LSE
1,370	22/11/2017	409	12:22:43	LSE
1,369	22/11/2017	274	12:22:44	LSE
1,369	22/11/2017	500	12:22:46	LSE
1,369	22/11/2017	79	12:22:46	LSE
1,369	22/11/2017	314	12:22:49	LSE
1,370	22/11/2017	505	12:25:19	LSE
1,370	22/11/2017	53	12:27:30	LSE
1,370	22/11/2017	500	12:27:30	LSE
1,370	22/11/2017	434	12:27:30	LSE
1,370	22/11/2017	32	12:30:06	LSE
1,370	22/11/2017	233	12:30:06	LSE
1,370	22/11/2017	257	12:30:17	LSE
1,370	22/11/2017	437	12:30:17	LSE
1,370	22/11/2017	55	12:30:17	LSE
1,370	22/11/2017	289	12:32:15	LSE
1,370	22/11/2017	277	12:32:15	LSE
1,370	22/11/2017	49	12:32:15	LSE
1,370	22/11/2017	186	12:32:15	LSE
1,370	22/11/2017	165	12:32:15	LSE
1,370	22/11/2017	324	12:34:53	LSE
1,370	22/11/2017	250	12:34:53	LSE
1,370	22/11/2017	250	12:34:53	LSE
1,370	22/11/2017	138	12:34:53	LSE
1,370	22/11/2017	204	12:34:54	LSE
1,370	22/11/2017	380	12:34:59	LSE
1,370	22/11/2017	1,072	12:35:22	LSE
1,370	22/11/2017	696	12:35:23	LSE
1,370	22/11/2017	41	12:35:23	LSE
1,370	22/11/2017	459	12:35:23	LSE
1,370	22/11/2017	205	12:35:23	LSE
1,370	22/11/2017	358	12:38:13	LSE
1,370	22/11/2017	486	12:38:13	LSE
1,370	22/11/2017	420	12:38:13	LSE
1,370	22/11/2017	358	12:38:13	LSE
1,370	22/11/2017	207	12:39:11	LSE
1,370	22/11/2017	252	12:41:35	LSE
1,370	22/11/2017	810	12:41:35	LSE
1,370	22/11/2017	500	12:41:38	LSE
1,370	22/11/2017	236	12:41:38	LSE
1,370	22/11/2017	13	12:41:38	LSE
1,370	22/11/2017	574	12:41:46	LSE
1,370	22/11/2017	346	12:44:27	LSE
1,370	22/11/2017	247	12:45:48	LSE
1,370	22/11/2017	114	12:51:03	LSE
1,370	22/11/2017	439	13:01:50	LSE
1,370	22/11/2017	250	13:01:50	LSE
1,370	22/11/2017	250	13:01:50	LSE
1,370	22/11/2017	500	13:01:50	LSE
1,370	22/11/2017	500	13:01:50	LSE
1,370	22/11/2017	24	13:01:50	LSE
1,369	22/11/2017	160	13:04:53	LSE
1,370	22/11/2017	25	13:04:53	LSE
1,370	22/11/2017	236	13:04:53	LSE
1,370	22/11/2017	8	13:04:53	LSE
1,369	22/11/2017	198	13:04:54	LSE
1,369	22/11/2017	64	13:05:34	LSE
1,370	22/11/2017	64	13:08:33	LSE
1,370	22/11/2017	328	13:10:24	LSE
1,370	22/11/2017	302	13:12:32	LSE
1,370	22/11/2017	345	13:18:41	LSE
1,370	22/11/2017	500	13:18:41	LSE
1,370	22/11/2017	500	13:18:41	LSE
1,370	22/11/2017	740	13:18:41	LSE
1,370	22/11/2017	500	13:18:41	LSE
1,370	22/11/2017	1,133	13:18:41	LSE
1,370	22/11/2017	114	13:28:50	LSE
1,370	22/11/2017	52	13:28:59	LSE
1,370	22/11/2017	186	13:28:59	LSE
1,370	22/11/2017	343	13:29:34	LSE
1,370	22/11/2017	500	13:29:34	LSE
1,370	22/11/2017	528	13:29:34	LSE
1,370	22/11/2017	202	13:29:34	LSE
1,370	22/11/2017	295	13:29:34	LSE
1,370	22/11/2017	500	13:30:26	LSE
1,370	22/11/2017	304	13:30:26	LSE
1,370	22/11/2017	133	13:30:43	LSE
1,370	22/11/2017	500	13:32:38	LSE
1,370	22/11/2017	149	13:32:38	LSE
1,370	22/11/2017	326	13:33:08	LSE
1,370	22/11/2017	368	13:33:12	LSE
1,370	22/11/2017	365	13:33:30	LSE
1,370	22/11/2017	367	13:34:46	LSE
1,370	22/11/2017	327	13:36:29	LSE
1,370	22/11/2017	53	13:38:38	LSE
1,370	22/11/2017	270	13:38:38	LSE
1,370	22/11/2017	236	13:38:38	LSE
1,370	22/11/2017	462	13:38:38	LSE
1,370	22/11/2017	135	13:38:39	LSE
1,370	22/11/2017	331	13:40:28	LSE
1,370	22/11/2017	307	13:40:28	LSE
1,370	22/11/2017	59	15:32:48	LSE
1,370	22/11/2017	185	15:32:48	LSE
1,370	22/11/2017	413	15:32:48	LSE
1,370	22/11/2017	234	15:32:48	LSE
1,370	22/11/2017	440	15:32:49	LSE
1,370	22/11/2017	500	15:32:49	LSE
1,370	22/11/2017	1,100	15:32:49	LSE
1,370	22/11/2017	500	15:32:49	LSE
1,370	22/11/2017	500	15:32:49	LSE
1,370	22/11/2017	247	15:32:49	LSE
1,370	22/11/2017	128	15:35:32	LSE
1,370	22/11/2017	370	15:53:53	LSE
1,370	22/11/2017	1,806	15:53:53	LSE
1,370	22/11/2017	8	15:55:32	LSE
1,370	22/11/2017	500	15:55:32	LSE
1,370	22/11/2017	740	15:55:32	LSE
1,370	22/11/2017	59	15:55:32	LSE
1,370	22/11/2017	236	15:55:32	LSE
1,370	22/11/2017	236	15:55:32	LSE
1,370	22/11/2017	594	15:55:32	LSE
1,370	22/11/2017	523	15:55:32	LSE
1,370	22/11/2017	310	15:55:32	LSE
1,372	22/11/2017	189	16:16:21	LSE
1,372	22/11/2017	46	16:16:21	LSE
1,372	22/11/2017	225	16:17:23	LSE
1,372	22/11/2017	17	16:17:23	LSE
1,372	22/11/2017	291	16:17:55	LSE
1,372	22/11/2017	4	16:18:26	LSE
1,372	22/11/2017	198	16:18:26	LSE
1,372	22/11/2017	64	16:19:06	LSE
1,372	22/11/2017	394	16:19:06	LSE
1,372	22/11/2017	90	16:19:42	LSE
1,372	22/11/2017	164	16:19:42	LSE
1,372	22/11/2017	293	16:20:06	LSE
1,372	22/11/2017	29	16:21:06	LSE
1,372	22/11/2017	40	16:21:06	LSE
1,372	22/11/2017	50	16:21:06	LSE
1,372	22/11/2017	223	16:21:06	LSE
1,372	22/11/2017	12	16:21:06	LSE
1,372	22/11/2017	65	16:21:06	LSE
1,372	22/11/2017	28	16:21:06	LSE
1,372	22/11/2017	285	16:21:06	LSE
1,372	22/11/2017	205	16:21:10	LSE
1,372	22/11/2017	253	16:21:35	LSE
1,372	22/11/2017	500	16:22:16	LSE
1,372	22/11/2017	500	16:22:16	LSE
1,372	22/11/2017	552	16:22:16	LSE
1,372	22/11/2017	436	16:22:16	LSE
1,372	22/11/2017	192	16:22:16	LSE
1,372	22/11/2017	202	16:22:47	LSE
1,372	22/11/2017	67	16:23:06	LSE
1,372	22/11/2017	130	16:23:06	LSE
1,372	22/11/2017	228	16:24:04	LSE
1,372	22/11/2017	51	16:24:04	LSE
1,372	22/11/2017	41	16:24:12	LSE
1,372	22/11/2017	351	16:24:12	LSE
1,372	22/11/2017	121	16:24:30	LSE
1,372	22/11/2017	102	16:24:30	LSE
1,372	22/11/2017	65	16:25:02	LSE
1,372	22/11/2017	269	16:25:02	LSE
1,372	22/11/2017	13	16:25:03	LSE
1,372	22/11/2017	170	16:25:03	LSE
1,372	22/11/2017	262	16:25:06	LSE
1,372	22/11/2017	516	16:25:29	LSE
1,372	22/11/2017	250	16:25:42	LSE
1,372	22/11/2017	500	16:25:53	LSE
1,372	22/11/2017	500	16:25:53	LSE
1,372	22/11/2017	464	16:25:53	LSE
1,372	22/11/2017	152	16:26:08	LSE
1,372	22/11/2017	46	16:26:08	LSE
1,372	22/11/2017	229	16:26:41	LSE
1,372	22/11/2017	256	16:27:08	LSE
1,372	22/11/2017	73	16:27:23	LSE
1,372	22/11/2017	147	16:27:23	LSE
1,372	22/11/2017	316	16:27:43	LSE
1,372	22/11/2017	240	16:28:17	LSE
1,372	22/11/2017	166	16:28:33	LSE
1,372	22/11/2017	522	16:28:33	LSE
1,372	22/11/2017	17	16:28:33	LSE
1,372	22/11/2017	500	16:28:34	LSE
1,372	22/11/2017	92	16:28:34	LSE
1,372	22/11/2017	199	16:28:34	LSE
1,367	22/11/2017	135	16:35:22	LSE
1,367	22/11/2017	1,591	16:35:22	LSE
1,367	22/11/2017	4,787	16:35:22	LSE
1,367	22/11/2017	3,284	16:35:22	LSE
1,367	22/11/2017	3,298	16:35:22	LSE
1,367	22/11/2017	9,887	16:35:22	LSE
1,367	22/11/2017	45,535	16:35:22	LSE