Transaction in Own Shares

RNS Number : 2118V

SSE PLC

05 April 2019

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 4 April it purchased for cancellation a total of 600,000  Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019.

Average Price Per Share	1,168.41 pence
Lowest Price Per Share	1,162.50 pence
Highest Price Per Share	1,175.00  pence

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 19 July 2018 and Chapter 12 of the Listing Rules.  Any acquisitions will be effected within certain pre-set parameters.

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

Price	Date	Stamp	Quantity	Exchange venue
1173.5	04/04/2019	08:05:42	187	LSE
1173.0	04/04/2019	08:05:50	431	LSE
1173.0	04/04/2019	08:05:50	400	LSE
1172.5	04/04/2019	08:05:51	547	LSE
1172.5	04/04/2019	08:06:06	169	LSE
1174.0	04/04/2019	08:06:20	86	LSE
1174.0	04/04/2019	08:06:20	86	LSE
1174.0	04/04/2019	08:07:29	400	LSE
1174.0	04/04/2019	08:07:29	550	LSE
1174.0	04/04/2019	08:07:29	200	LSE
1174.0	04/04/2019	08:07:29	125	LSE
1174.0	04/04/2019	08:07:29	551	LSE
1174.5	04/04/2019	08:08:25	500	LSE
1174.5	04/04/2019	08:08:25	366	LSE
1175.0	04/04/2019	08:09:37	100	LSE
1175.0	04/04/2019	08:09:37	654	LSE
1174.0	04/04/2019	08:09:40	400	LSE
1174.5	04/04/2019	08:09:47	30	LSE
1173.5	04/04/2019	08:10:00	276	LSE
1172.5	04/04/2019	08:10:09	25	LSE
1172.5	04/04/2019	08:10:09	163	LSE
1172.0	04/04/2019	08:10:39	50	LSE
1171.5	04/04/2019	08:12:05	116	LSE
1171.5	04/04/2019	08:12:26	373	LSE
1171.5	04/04/2019	08:12:26	72	LSE
1171.5	04/04/2019	08:12:26	320	LSE
1171.5	04/04/2019	08:12:26	355	LSE
1171.5	04/04/2019	08:12:37	100	LSE
1171.0	04/04/2019	08:12:56	307	LSE
1171.0	04/04/2019	08:12:56	56	LSE
1170.0	04/04/2019	08:12:56	400	LSE
1170.0	04/04/2019	08:12:56	370	LSE
1169.0	04/04/2019	08:13:42	358	LSE
1168.5	04/04/2019	08:14:11	133	LSE
1168.5	04/04/2019	08:14:11	241	LSE
1169.5	04/04/2019	08:14:38	242	LSE
1169.5	04/04/2019	08:14:38	470	LSE
1169.5	04/04/2019	08:14:38	445	LSE
1169.5	04/04/2019	08:14:38	400	LSE
1169.5	04/04/2019	08:14:38	290	LSE
1169.5	04/04/2019	08:14:38	69	LSE
1169.5	04/04/2019	08:14:38	404	LSE
1169.5	04/04/2019	08:14:38	160	LSE
1170.0	04/04/2019	08:14:41	110	LSE
1170.0	04/04/2019	08:14:41	53	LSE
1169.5	04/04/2019	08:15:17	260	LSE
1169.5	04/04/2019	08:15:17	129	LSE
1170.0	04/04/2019	08:15:19	210	LSE
1170.5	04/04/2019	08:15:25	29	LSE
1170.0	04/04/2019	08:16:36	363	LSE
1170.0	04/04/2019	08:16:36	44	LSE
1169.5	04/04/2019	08:18:46	351	LSE
1170.0	04/04/2019	08:18:46	480	LSE
1170.0	04/04/2019	08:18:46	29	LSE
1170.5	04/04/2019	08:19:22	163	LSE
1170.5	04/04/2019	08:19:22	52	LSE
1170.5	04/04/2019	08:19:35	189	LSE
1170.0	04/04/2019	08:19:35	99	LSE
1170.0	04/04/2019	08:19:35	247	LSE
1170.0	04/04/2019	08:19:35	430	LSE
1170.0	04/04/2019	08:19:35	442	LSE
1170.0	04/04/2019	08:20:17	479	LSE
1170.0	04/04/2019	08:21:34	362	LSE
1170.0	04/04/2019	08:21:34	526	LSE
1170.0	04/04/2019	08:21:34	373	LSE
1169.5	04/04/2019	08:21:36	165	LSE
1170.0	04/04/2019	08:23:46	491	LSE
1169.5	04/04/2019	08:24:25	430	LSE
1170.0	04/04/2019	08:25:09	268	LSE
1170.0	04/04/2019	08:25:09	57	LSE
1169.5	04/04/2019	08:25:22	322	LSE
1169.0	04/04/2019	08:27:45	343	LSE
1169.0	04/04/2019	08:29:25	363	LSE
1169.0	04/04/2019	08:33:18	299	LSE
1169.0	04/04/2019	08:33:18	244	LSE
1169.0	04/04/2019	08:33:18	90	LSE
1168.5	04/04/2019	08:33:25	352	LSE
1168.5	04/04/2019	08:33:25	330	LSE
1168.5	04/04/2019	08:33:25	660	LSE
1168.5	04/04/2019	08:33:25	50	LSE
1168.5	04/04/2019	08:33:29	247	LSE
1168.0	04/04/2019	08:34:55	336	LSE
1167.5	04/04/2019	08:36:49	330	LSE
1167.5	04/04/2019	08:36:49	283	LSE
1167.5	04/04/2019	08:36:49	199	LSE
1167.5	04/04/2019	08:36:49	307	LSE
1167.0	04/04/2019	08:37:46	362	LSE
1167.0	04/04/2019	08:39:44	340	LSE
1167.0	04/04/2019	08:39:44	400	LSE
1167.0	04/04/2019	08:39:44	380	LSE
1167.0	04/04/2019	08:39:44	19	LSE
1166.5	04/04/2019	08:40:18	400	LSE
1166.5	04/04/2019	08:40:18	10	LSE
1166.0	04/04/2019	08:40:43	271	LSE
1166.0	04/04/2019	08:42:34	400	LSE
1166.0	04/04/2019	08:42:34	310	LSE
1166.0	04/04/2019	08:42:34	371	LSE
1166.0	04/04/2019	08:42:34	170	LSE
1166.0	04/04/2019	08:42:37	230	LSE
1166.0	04/04/2019	08:42:37	453	LSE
1166.0	04/04/2019	08:42:37	447	LSE
1166.0	04/04/2019	08:42:37	371	LSE
1166.0	04/04/2019	08:42:37	264	LSE
1166.0	04/04/2019	08:42:37	287	LSE
1165.5	04/04/2019	08:42:58	272	LSE
1165.0	04/04/2019	08:43:19	364	LSE
1165.0	04/04/2019	08:45:55	427	LSE
1165.0	04/04/2019	08:45:55	350	LSE
1165.0	04/04/2019	08:45:55	449	LSE
1166.0	04/04/2019	08:46:12	400	LSE
1166.0	04/04/2019	08:46:12	391	LSE
1166.0	04/04/2019	08:46:12	598	LSE
1166.5	04/04/2019	08:47:19	600	LSE
1166.5	04/04/2019	08:47:19	704	LSE
1166.5	04/04/2019	08:47:19	25	LSE
1166.5	04/04/2019	08:47:22	211	LSE
1168.5	04/04/2019	08:48:56	400	LSE
1168.5	04/04/2019	08:48:56	261	LSE
1168.5	04/04/2019	08:48:56	23	LSE
1168.0	04/04/2019	08:51:03	442	LSE
1168.0	04/04/2019	08:51:03	400	LSE
1168.0	04/04/2019	08:51:03	550	LSE
1168.0	04/04/2019	08:51:03	64	LSE
1167.5	04/04/2019	08:51:59	89	LSE
1167.5	04/04/2019	08:51:59	400	LSE
1167.5	04/04/2019	08:51:59	174	LSE
1167.0	04/04/2019	08:52:29	444	LSE
1167.5	04/04/2019	08:52:29	400	LSE
1167.5	04/04/2019	08:52:29	126	LSE
1167.5	04/04/2019	08:52:29	254	LSE
1167.5	04/04/2019	08:52:29	142	LSE
1167.5	04/04/2019	08:52:29	225	LSE
1167.5	04/04/2019	08:53:14	360	LSE
1167.5	04/04/2019	08:53:14	229	LSE
1167.0	04/04/2019	08:53:20	344	LSE
1167.0	04/04/2019	08:53:30	593	LSE
1167.0	04/04/2019	08:54:54	884	LSE
1167.0	04/04/2019	08:54:54	20	LSE
1167.0	04/04/2019	08:54:54	884	LSE
1167.0	04/04/2019	08:54:54	2,067	LSE
1167.0	04/04/2019	08:54:54	273	LSE
1167.0	04/04/2019	08:54:54	93	LSE
1167.0	04/04/2019	08:54:54	89	LSE
1167.5	04/04/2019	08:55:05	179	LSE
1167.0	04/04/2019	08:55:08	340	LSE
1167.0	04/04/2019	08:55:08	400	LSE
1167.0	04/04/2019	08:55:17	378	LSE
1167.0	04/04/2019	08:55:17	526	LSE
1167.0	04/04/2019	08:55:17	400	LSE
1167.0	04/04/2019	08:55:17	1,548	LSE
1167.0	04/04/2019	08:55:17	655	LSE
1167.0	04/04/2019	08:55:17	550	LSE
1167.0	04/04/2019	08:55:26	693	LSE
1167.0	04/04/2019	08:55:26	404	LSE
1167.0	04/04/2019	08:55:26	251	LSE
1167.0	04/04/2019	08:55:26	178	LSE
1167.0	04/04/2019	08:55:26	226	LSE
1167.0	04/04/2019	08:55:26	634	LSE
1167.0	04/04/2019	08:55:27	216	LSE
1167.0	04/04/2019	08:55:27	263	LSE
1167.0	04/04/2019	08:55:27	404	LSE
1167.0	04/04/2019	08:55:27	188	LSE
1167.0	04/04/2019	08:55:27	155	LSE
1167.0	04/04/2019	08:55:27	256	LSE
1167.0	04/04/2019	08:55:28	414	LSE
1167.0	04/04/2019	08:55:28	260	LSE
1167.0	04/04/2019	08:55:30	317	LSE
1167.0	04/04/2019	08:55:30	330	LSE
1167.0	04/04/2019	08:55:30	401	LSE
1167.0	04/04/2019	08:55:31	400	LSE
1167.0	04/04/2019	08:55:31	189	LSE
1167.0	04/04/2019	08:55:33	241	LSE
1167.0	04/04/2019	08:55:33	197	LSE
1167.0	04/04/2019	08:55:35	375	LSE
1167.0	04/04/2019	08:55:35	257	LSE
1167.0	04/04/2019	08:55:36	180	LSE
1167.0	04/04/2019	08:55:36	70	LSE
1167.0	04/04/2019	08:55:37	271	LSE
1167.0	04/04/2019	08:55:41	229	LSE
1166.5	04/04/2019	08:55:47	9	LSE
1167.5	04/04/2019	08:56:15	399	LSE
1167.0	04/04/2019	08:56:15	4,465	LSE
1167.0	04/04/2019	08:56:15	400	LSE
1167.0	04/04/2019	08:56:15	1,694	LSE
1167.0	04/04/2019	08:56:15	612	LSE
1167.0	04/04/2019	08:56:15	517	LSE
1167.0	04/04/2019	08:56:16	987	LSE
1167.0	04/04/2019	08:56:44	870	LSE
1167.0	04/04/2019	08:56:44	723	LSE
1167.0	04/04/2019	08:56:45	465	LSE
1167.0	04/04/2019	08:56:46	250	LSE
1167.0	04/04/2019	08:56:46	228	LSE
1167.0	04/04/2019	08:56:46	250	LSE
1167.0	04/04/2019	08:56:46	250	LSE
1167.0	04/04/2019	08:56:46	223	LSE
1166.5	04/04/2019	08:57:16	400	LSE
1166.5	04/04/2019	08:57:16	819	LSE
1166.5	04/04/2019	08:57:16	400	LSE
1166.5	04/04/2019	08:57:18	253	LSE
1167.0	04/04/2019	08:58:17	1,105	LSE
1167.0	04/04/2019	08:58:17	505	LSE
1166.5	04/04/2019	08:58:37	163	LSE
1166.5	04/04/2019	08:58:54	412	LSE
1166.5	04/04/2019	08:58:54	400	LSE
1166.5	04/04/2019	08:58:54	330	LSE
1166.5	04/04/2019	08:58:54	69	LSE
1167.0	04/04/2019	08:59:06	288	LSE
1167.0	04/04/2019	08:59:06	102	LSE
1167.0	04/04/2019	08:59:06	94	LSE
1166.5	04/04/2019	08:59:17	215	LSE
1167.0	04/04/2019	09:00:04	250	LSE
1167.0	04/04/2019	09:02:22	381	LSE
1167.0	04/04/2019	09:02:22	462	LSE
1167.0	04/04/2019	09:02:22	400	LSE
1167.0	04/04/2019	09:02:22	400	LSE
1167.0	04/04/2019	09:02:22	839	LSE
1167.0	04/04/2019	09:02:22	9	LSE
1167.0	04/04/2019	09:02:29	354	LSE
1166.5	04/04/2019	09:02:32	400	LSE
1166.5	04/04/2019	09:02:32	339	LSE
1166.5	04/04/2019	09:02:35	443	LSE
1166.5	04/04/2019	09:04:32	201	LSE
1166.0	04/04/2019	09:04:43	382	LSE
1166.0	04/04/2019	09:04:43	273	LSE
1166.0	04/04/2019	09:04:43	392	LSE
1166.0	04/04/2019	09:04:43	400	LSE
1166.0	04/04/2019	09:04:45	515	LSE
1166.0	04/04/2019	09:06:06	173	LSE
1166.0	04/04/2019	09:08:44	258	LSE
1166.0	04/04/2019	09:08:44	370	LSE
1166.0	04/04/2019	09:08:44	298	LSE
1166.5	04/04/2019	09:11:53	338	LSE
1166.5	04/04/2019	09:11:53	400	LSE
1166.5	04/04/2019	09:11:53	290	LSE
1166.5	04/04/2019	09:11:53	231	LSE
1166.5	04/04/2019	09:11:56	555	LSE
1165.5	04/04/2019	09:12:35	586	LSE
1165.5	04/04/2019	09:12:35	400	LSE
1165.5	04/04/2019	09:12:35	140	LSE
1166.0	04/04/2019	09:15:42	135	LSE
1166.0	04/04/2019	09:15:42	247	LSE
1166.0	04/04/2019	09:16:05	500	LSE
1166.0	04/04/2019	09:16:05	303	LSE
1166.5	04/04/2019	09:17:38	250	LSE
1166.0	04/04/2019	09:17:49	278	LSE
1166.0	04/04/2019	09:17:49	170	LSE
1166.0	04/04/2019	09:17:49	273	LSE
1166.0	04/04/2019	09:17:49	274	LSE
1166.0	04/04/2019	09:17:49	587	LSE
1165.5	04/04/2019	09:18:50	330	LSE
1166.5	04/04/2019	09:22:18	370	LSE
1166.5	04/04/2019	09:22:18	304	LSE
1167.0	04/04/2019	09:23:29	247	LSE
1167.0	04/04/2019	09:23:32	231	LSE
1167.0	04/04/2019	09:23:32	233	LSE
1167.5	04/04/2019	09:23:41	228	LSE
1168.0	04/04/2019	09:25:19	527	LSE
1168.0	04/04/2019	09:25:19	32	LSE
1168.0	04/04/2019	09:25:22	181	LSE
1168.0	04/04/2019	09:25:47	157	LSE
1167.5	04/04/2019	09:26:24	165	LSE
1167.0	04/04/2019	09:26:24	1,158	LSE
1167.0	04/04/2019	09:26:24	400	LSE
1167.0	04/04/2019	09:26:24	675	LSE
1167.0	04/04/2019	09:26:24	28	LSE
1167.0	04/04/2019	09:26:24	241	LSE
1167.0	04/04/2019	09:26:53	216	LSE
1167.0	04/04/2019	09:26:53	31	LSE
1166.5	04/04/2019	09:27:09	49	LSE
1166.5	04/04/2019	09:27:09	400	LSE
1166.5	04/04/2019	09:27:09	58	LSE
1166.5	04/04/2019	09:27:55	420	LSE
1166.5	04/04/2019	09:29:59	626	LSE
1166.0	04/04/2019	09:30:20	109	LSE
1166.0	04/04/2019	09:30:20	273	LSE
1166.0	04/04/2019	09:30:23	692	LSE
1166.0	04/04/2019	09:30:23	370	LSE
1166.0	04/04/2019	09:30:23	400	LSE
1166.0	04/04/2019	09:30:23	33	LSE
1165.5	04/04/2019	09:30:24	200	LSE
1165.5	04/04/2019	09:30:24	58	LSE
1166.0	04/04/2019	09:31:05	238	LSE
1166.0	04/04/2019	09:32:02	391	LSE
1166.0	04/04/2019	09:32:50	27	LSE
1166.0	04/04/2019	09:32:50	200	LSE
1165.5	04/04/2019	09:36:13	409	LSE
1165.5	04/04/2019	09:36:18	400	LSE
1165.5	04/04/2019	09:36:18	577	LSE
1165.5	04/04/2019	09:36:18	197	LSE
1165.5	04/04/2019	09:41:39	567	LSE
1165.5	04/04/2019	09:41:39	3	LSE
1165.5	04/04/2019	09:41:39	323	LSE
1165.5	04/04/2019	09:41:39	541	LSE
1165.5	04/04/2019	09:41:40	52	LSE
1165.5	04/04/2019	09:41:40	139	LSE
1166.0	04/04/2019	09:41:41	171	LSE
1166.0	04/04/2019	09:41:49	282	LSE
1165.5	04/04/2019	09:42:31	359	LSE
1165.5	04/04/2019	09:44:04	460	LSE
1165.5	04/04/2019	09:44:04	200	LSE
1165.5	04/04/2019	09:44:04	750	LSE
1165.5	04/04/2019	09:44:04	536	LSE
1165.5	04/04/2019	09:44:04	400	LSE
1165.5	04/04/2019	09:44:04	342	LSE
1165.5	04/04/2019	09:44:04	242	LSE
1165.5	04/04/2019	09:44:04	594	LSE
1165.5	04/04/2019	09:44:04	207	LSE
1165.5	04/04/2019	09:44:04	187	LSE
1165.0	04/04/2019	09:45:30	240	LSE
1165.5	04/04/2019	09:46:33	42	LSE
1165.5	04/04/2019	09:47:22	278	LSE
1165.5	04/04/2019	09:47:26	400	LSE
1165.0	04/04/2019	09:49:14	37	LSE
1164.5	04/04/2019	09:50:50	451	LSE
1164.5	04/04/2019	09:50:50	400	LSE
1164.5	04/04/2019	09:50:50	712	LSE
1164.5	04/04/2019	09:50:50	400	LSE
1164.5	04/04/2019	09:50:50	302	LSE
1164.5	04/04/2019	09:50:50	97	LSE
1164.5	04/04/2019	09:50:50	200	LSE
1164.5	04/04/2019	09:50:50	538	LSE
1164.5	04/04/2019	09:50:50	301	LSE
1164.5	04/04/2019	09:50:50	103	LSE
1164.0	04/04/2019	09:50:50	437	LSE
1163.5	04/04/2019	09:53:16	162	LSE
1163.5	04/04/2019	09:53:16	81	LSE
1163.0	04/04/2019	09:55:49	135	LSE
1163.0	04/04/2019	09:55:49	188	LSE
1163.0	04/04/2019	09:55:49	292	LSE
1163.0	04/04/2019	09:55:50	194	LSE
1164.0	04/04/2019	09:58:10	375	LSE
1164.0	04/04/2019	09:58:10	400	LSE
1164.0	04/04/2019	09:58:10	678	LSE
1164.0	04/04/2019	09:58:12	269	LSE
1164.0	04/04/2019	09:58:12	194	LSE
1164.0	04/04/2019	09:58:14	220	LSE
1163.5	04/04/2019	09:59:53	259	LSE
1163.0	04/04/2019	09:59:56	315	LSE
1163.0	04/04/2019	09:59:56	26	LSE
1162.5	04/04/2019	10:00:11	53	LSE
1163.0	04/04/2019	10:00:59	20	LSE
1163.0	04/04/2019	10:00:59	269	LSE
1163.0	04/04/2019	10:01:22	113	LSE
1163.5	04/04/2019	10:01:22	111	LSE
1163.5	04/04/2019	10:01:22	479	LSE
1164.0	04/04/2019	10:03:43	649	LSE
1164.0	04/04/2019	10:03:43	1,036	LSE
1164.0	04/04/2019	10:03:43	399	LSE
1164.0	04/04/2019	10:03:43	798	LSE
1164.0	04/04/2019	10:03:43	666	LSE
1164.0	04/04/2019	10:03:46	169	LSE
1164.0	04/04/2019	10:03:46	792	LSE
1164.0	04/04/2019	10:03:46	62	LSE
1163.5	04/04/2019	10:05:50	343	LSE
1164.5	04/04/2019	10:06:00	451	LSE
1165.0	04/04/2019	10:06:43	1,059	LSE
1165.0	04/04/2019	10:06:43	814	LSE
1165.0	04/04/2019	10:06:43	1	LSE
1165.8	04/04/2019	10:07:49	8,343	LSE
1166.0	04/04/2019	10:07:49	536	LSE
1166.0	04/04/2019	10:07:49	68	LSE
1166.0	04/04/2019	10:07:49	289	LSE
1166.0	04/04/2019	10:07:49	222	LSE
1166.0	04/04/2019	10:07:49	309	LSE
1166.0	04/04/2019	10:07:49	236	LSE
1166.0	04/04/2019	10:07:49	395	LSE
1166.0	04/04/2019	10:07:50	244	LSE
1166.0	04/04/2019	10:09:34	359	LSE
1165.3	04/04/2019	10:09:34	6,006	LSE
1165.5	04/04/2019	10:09:34	471	LSE
1165.5	04/04/2019	10:09:34	1,012	LSE
1165.5	04/04/2019	10:09:34	114	LSE
1165.0	04/04/2019	10:09:35	472	LSE
1165.0	04/04/2019	10:09:50	423	LSE
1165.0	04/04/2019	10:10:14	120	LSE
1165.0	04/04/2019	10:11:12	431	LSE
1165.5	04/04/2019	10:11:12	152	LSE
1165.5	04/04/2019	10:11:12	212	LSE
1165.3	04/04/2019	10:11:12	6,615	LSE
1165.0	04/04/2019	10:11:27	312	LSE
1165.0	04/04/2019	10:11:27	569	LSE
1165.0	04/04/2019	10:11:27	625	LSE
1165.0	04/04/2019	10:11:30	214	LSE
1165.0	04/04/2019	10:12:02	243	LSE
1165.0	04/04/2019	10:12:02	321	LSE
1165.0	04/04/2019	10:12:02	156	LSE
1165.0	04/04/2019	10:12:02	248	LSE
1165.0	04/04/2019	10:12:02	313	LSE
1165.0	04/04/2019	10:12:02	388	LSE
1165.0	04/04/2019	10:12:04	242	LSE
1165.0	04/04/2019	10:12:04	395	LSE
1165.0	04/04/2019	10:12:04	190	LSE
1165.0	04/04/2019	10:12:12	458	LSE
1165.0	04/04/2019	10:12:12	250	LSE
1165.5	04/04/2019	10:12:34	1,721	LSE
1165.5	04/04/2019	10:12:34	330	LSE
1165.0	04/04/2019	10:12:46	111	LSE
1165.0	04/04/2019	10:12:53	400	LSE
1165.0	04/04/2019	10:12:53	686	LSE
1165.5	04/04/2019	10:13:38	515	LSE
1165.5	04/04/2019	10:13:38	299	LSE
1165.5	04/04/2019	10:13:38	1,682	LSE
1165.5	04/04/2019	10:13:38	243	LSE
1165.5	04/04/2019	10:13:38	415	LSE
1165.5	04/04/2019	10:13:38	232	LSE
1165.5	04/04/2019	10:14:31	629	LSE
1165.5	04/04/2019	10:14:31	1,233	LSE
1165.5	04/04/2019	10:14:33	265	LSE
1165.5	04/04/2019	10:14:33	86	LSE
1165.5	04/04/2019	10:14:33	250	LSE
1165.5	04/04/2019	10:14:33	250	LSE
1165.3	04/04/2019	10:14:33	5,195	LSE
1165.5	04/04/2019	10:14:33	326	LSE
1165.5	04/04/2019	10:14:33	1,051	LSE
1165.5	04/04/2019	10:14:36	433	LSE
1165.5	04/04/2019	10:14:36	329	LSE
1165.5	04/04/2019	10:14:39	319	LSE
1165.5	04/04/2019	10:14:40	500	LSE
1165.5	04/04/2019	10:14:41	1,774	LSE
1165.5	04/04/2019	10:14:41	179	LSE
1165.5	04/04/2019	10:14:41	422	LSE
1165.5	04/04/2019	10:14:41	162	LSE
1166.5	04/04/2019	10:14:50	3,378	LSE
1166.0	04/04/2019	10:14:56	325	LSE
1166.0	04/04/2019	10:15:04	694	LSE
1166.0	04/04/2019	10:15:16	250	LSE
1167.0	04/04/2019	10:15:42	467	LSE
1167.0	04/04/2019	10:15:42	2,119	LSE
1167.0	04/04/2019	10:15:42	161	LSE
1167.0	04/04/2019	10:15:49	701	LSE
1166.5	04/04/2019	10:16:23	330	LSE
1166.5	04/04/2019	10:16:23	400	LSE
1166.5	04/04/2019	10:17:03	601	LSE
1166.0	04/04/2019	10:17:15	111	LSE
1166.5	04/04/2019	10:17:59	547	LSE
1166.5	04/04/2019	10:18:58	335	LSE
1166.5	04/04/2019	10:18:58	1,198	LSE
1166.5	04/04/2019	10:18:58	894	LSE
1166.5	04/04/2019	10:18:58	172	LSE
1166.5	04/04/2019	10:18:58	429	LSE
1166.5	04/04/2019	10:20:06	835	LSE
1166.5	04/04/2019	10:20:06	471	LSE
1167.0	04/04/2019	10:20:41	539	LSE
1167.0	04/04/2019	10:20:41	2,721	LSE
1167.0	04/04/2019	10:20:41	1,290	LSE
1166.0	04/04/2019	10:20:53	637	LSE
1166.0	04/04/2019	10:20:53	390	LSE
1166.0	04/04/2019	10:20:53	400	LSE
1166.0	04/04/2019	10:20:53	266	LSE
1166.0	04/04/2019	10:20:53	1,377	LSE
1166.0	04/04/2019	10:20:54	250	LSE
1166.0	04/04/2019	10:21:01	1,133	LSE
1166.0	04/04/2019	10:21:03	709	LSE
1166.5	04/04/2019	10:21:06	261	LSE
1166.0	04/04/2019	10:21:10	764	LSE
1166.5	04/04/2019	10:21:59	400	LSE
1166.0	04/04/2019	10:22:41	47	LSE
1166.0	04/04/2019	10:22:41	231	LSE
1166.0	04/04/2019	10:22:41	1,273	LSE
1166.0	04/04/2019	10:23:25	91	LSE
1166.0	04/04/2019	10:23:25	814	LSE
1166.0	04/04/2019	10:23:25	739	LSE
1166.0	04/04/2019	10:24:11	572	LSE
1166.0	04/04/2019	10:24:11	1,760	LSE
1166.0	04/04/2019	10:24:11	566	LSE
1166.0	04/04/2019	10:24:12	250	LSE
1166.0	04/04/2019	10:24:45	1,449	LSE
1166.0	04/04/2019	10:24:45	250	LSE
1166.0	04/04/2019	10:24:46	825	LSE
1166.0	04/04/2019	10:24:46	720	LSE
1166.0	04/04/2019	10:24:46	386	LSE
1166.5	04/04/2019	10:25:27	147	LSE
1167.0	04/04/2019	10:25:27	1,461	LSE
1167.0	04/04/2019	10:25:27	1,322	LSE
1167.0	04/04/2019	10:25:27	439	LSE
1166.0	04/04/2019	10:26:00	537	LSE
1166.0	04/04/2019	10:26:00	1,594	LSE
1166.0	04/04/2019	10:26:11	745	LSE
1166.0	04/04/2019	10:27:20	742	LSE
1166.0	04/04/2019	10:27:20	71	LSE
1166.0	04/04/2019	10:27:20	381	LSE
1166.0	04/04/2019	10:27:20	276	LSE
1166.0	04/04/2019	10:27:54	566	LSE
1166.0	04/04/2019	10:27:54	566	LSE
1166.0	04/04/2019	10:27:56	133	LSE
1166.0	04/04/2019	10:27:56	117	LSE
1166.0	04/04/2019	10:28:30	300	LSE
1166.0	04/04/2019	10:28:30	167	LSE
1166.0	04/04/2019	10:28:30	161	LSE
1166.0	04/04/2019	10:28:30	192	LSE
1166.0	04/04/2019	10:28:30	159	LSE
1166.5	04/04/2019	10:28:55	206	LSE
1166.5	04/04/2019	10:28:55	381	LSE
1166.5	04/04/2019	10:28:55	291	LSE
1166.5	04/04/2019	10:29:45	381	LSE
1166.5	04/04/2019	10:29:45	280	LSE
1166.5	04/04/2019	10:29:58	246	LSE
1166.5	04/04/2019	10:29:58	125	LSE
1166.5	04/04/2019	10:30:20	126	LSE
1167.0	04/04/2019	10:30:20	641	LSE
1167.0	04/04/2019	10:30:20	192	LSE
1167.0	04/04/2019	10:30:20	318	LSE
1166.5	04/04/2019	10:30:22	395	LSE
1166.5	04/04/2019	10:30:22	650	LSE
1166.5	04/04/2019	10:30:22	211	LSE
1166.5	04/04/2019	10:30:22	221	LSE
1167.0	04/04/2019	10:30:33	316	LSE
1166.5	04/04/2019	10:30:44	400	LSE
1166.5	04/04/2019	10:30:44	287	LSE
1166.0	04/04/2019	10:30:44	75	LSE
1166.5	04/04/2019	10:30:44	357	LSE
1166.5	04/04/2019	10:30:44	348	LSE
1166.5	04/04/2019	10:30:44	297	LSE
1166.5	04/04/2019	10:31:22	273	LSE
1166.5	04/04/2019	10:31:22	168	LSE
1166.0	04/04/2019	10:32:25	29	LSE
1167.0	04/04/2019	10:32:26	509	LSE
1167.0	04/04/2019	10:32:26	400	LSE
1167.0	04/04/2019	10:32:26	297	LSE
1167.0	04/04/2019	10:32:30	400	LSE
1167.0	04/04/2019	10:32:30	330	LSE
1167.0	04/04/2019	10:32:30	400	LSE
1167.0	04/04/2019	10:32:30	250	LSE
1167.0	04/04/2019	10:32:30	196	LSE
1167.5	04/04/2019	10:33:32	432	LSE
1167.5	04/04/2019	10:33:32	2,025	LSE
1167.5	04/04/2019	10:34:05	840	LSE
1167.0	04/04/2019	10:34:24	60	LSE
1167.0	04/04/2019	10:34:24	400	LSE
1167.0	04/04/2019	10:34:24	83	LSE
1167.0	04/04/2019	10:34:25	400	LSE
1167.0	04/04/2019	10:34:25	184	LSE
1167.0	04/04/2019	10:34:25	400	LSE
1166.5	04/04/2019	10:34:56	519	LSE
1167.0	04/04/2019	10:35:17	530	LSE
1167.0	04/04/2019	10:35:17	210	LSE
1167.0	04/04/2019	10:35:17	273	LSE
1167.5	04/04/2019	10:35:41	296	LSE
1167.5	04/04/2019	10:35:41	869	LSE
1167.5	04/04/2019	10:36:05	355	LSE
1167.0	04/04/2019	10:36:52	477	LSE
1167.0	04/04/2019	10:36:52	400	LSE
1167.0	04/04/2019	10:36:52	691	LSE
1167.5	04/04/2019	10:36:52	201	LSE
1167.5	04/04/2019	10:36:52	2,088	LSE
1167.5	04/04/2019	10:36:52	273	LSE
1167.5	04/04/2019	10:36:52	400	LSE
1167.5	04/04/2019	10:36:52	390	LSE
1167.5	04/04/2019	10:36:52	256	LSE
1167.5	04/04/2019	10:36:52	110	LSE
1167.5	04/04/2019	10:36:52	279	LSE
1167.5	04/04/2019	10:37:53	1,624	LSE
1167.5	04/04/2019	10:37:53	400	LSE
1167.5	04/04/2019	10:37:53	132	LSE
1167.5	04/04/2019	10:37:53	204	LSE
1167.5	04/04/2019	10:37:53	249	LSE
1167.5	04/04/2019	10:37:53	23	LSE
1167.5	04/04/2019	10:37:53	360	LSE
1167.5	04/04/2019	10:37:53	129	LSE
1167.5	04/04/2019	10:37:55	507	LSE
1167.0	04/04/2019	10:38:24	99	LSE
1167.0	04/04/2019	10:38:49	514	LSE
1167.0	04/04/2019	10:38:49	400	LSE
1167.0	04/04/2019	10:39:02	400	LSE
1167.0	04/04/2019	10:39:02	38	LSE
1167.0	04/04/2019	10:39:02	35	LSE
1167.0	04/04/2019	10:39:11	478	LSE
1167.0	04/04/2019	10:39:22	149	LSE
1167.0	04/04/2019	10:39:22	255	LSE
1167.0	04/04/2019	10:39:59	400	LSE
1167.0	04/04/2019	10:40:15	128	LSE
1166.5	04/04/2019	10:42:08	458	LSE
1167.0	04/04/2019	10:42:08	204	LSE
1167.0	04/04/2019	10:42:08	250	LSE
1167.0	04/04/2019	10:42:08	257	LSE
1167.0	04/04/2019	10:42:09	400	LSE
1167.0	04/04/2019	10:42:09	250	LSE
1167.0	04/04/2019	10:42:09	700	LSE
1167.0	04/04/2019	10:43:12	429	LSE
1166.5	04/04/2019	10:43:59	410	LSE
1167.0	04/04/2019	10:43:59	381	LSE
1167.0	04/04/2019	10:43:59	179	LSE
1167.0	04/04/2019	10:43:59	204	LSE
1167.0	04/04/2019	10:43:59	259	LSE
1167.0	04/04/2019	10:43:59	233	LSE
1167.0	04/04/2019	10:43:59	217	LSE
1167.0	04/04/2019	10:44:03	273	LSE
1167.0	04/04/2019	10:44:03	375	LSE
1167.0	04/04/2019	10:44:03	220	LSE
1167.0	04/04/2019	10:44:03	146	LSE
1167.0	04/04/2019	10:44:03	154	LSE
1166.5	04/04/2019	10:44:09	434	LSE
1167.0	04/04/2019	10:44:29	250	LSE
1167.0	04/04/2019	10:44:29	199	LSE
1166.5	04/04/2019	10:44:32	249	LSE
1166.5	04/04/2019	10:46:20	173	LSE
1166.5	04/04/2019	10:46:20	60	LSE
1166.5	04/04/2019	10:46:20	982	LSE
1166.5	04/04/2019	10:46:20	1,086	LSE
1166.5	04/04/2019	10:46:20	300	LSE
1166.0	04/04/2019	10:46:30	400	LSE
1166.0	04/04/2019	10:46:30	201	LSE
1167.0	04/04/2019	10:49:02	530	LSE
1167.0	04/04/2019	10:49:02	352	LSE
1166.5	04/04/2019	10:49:13	229	LSE
1167.5	04/04/2019	10:49:13	183	LSE
1167.5	04/04/2019	10:49:13	249	LSE
1167.5	04/04/2019	10:49:13	226	LSE
1167.5	04/04/2019	10:49:13	400	LSE
1167.5	04/04/2019	10:49:13	273	LSE
1167.5	04/04/2019	10:49:13	390	LSE
1167.5	04/04/2019	10:49:13	265	LSE
1169.0	04/04/2019	10:50:35	334	LSE
1169.0	04/04/2019	10:50:35	334	LSE
1169.0	04/04/2019	10:50:35	271	LSE
1169.0	04/04/2019	10:50:35	688	LSE
1169.0	04/04/2019	10:50:35	26	LSE
1169.0	04/04/2019	10:50:40	212	LSE
1169.0	04/04/2019	10:50:40	249	LSE
1169.0	04/04/2019	10:50:41	266	LSE
1169.0	04/04/2019	10:50:41	223	LSE
1169.0	04/04/2019	10:50:41	102	LSE
1169.0	04/04/2019	10:50:41	102	LSE
1168.5	04/04/2019	10:50:55	524	LSE
1168.5	04/04/2019	10:50:56	468	LSE
1168.5	04/04/2019	10:50:56	362	LSE
1169.5	04/04/2019	10:51:27	422	LSE
1169.5	04/04/2019	10:51:27	459	LSE
1168.0	04/04/2019	10:52:07	1,855	LSE
1168.0	04/04/2019	10:52:07	273	LSE
1168.0	04/04/2019	10:52:07	488	LSE
1168.0	04/04/2019	10:52:07	1,389	LSE
1168.0	04/04/2019	10:52:07	538	LSE
1168.0	04/04/2019	10:52:07	255	LSE
1168.0	04/04/2019	10:52:07	62	LSE
1168.0	04/04/2019	10:52:07	188	LSE
1167.0	04/04/2019	10:52:21	429	LSE
1166.5	04/04/2019	10:52:39	458	LSE
1167.0	04/04/2019	10:53:01	250	LSE
1167.0	04/04/2019	10:53:03	563	LSE
1167.5	04/04/2019	10:53:03	250	LSE
1167.5	04/04/2019	10:53:04	351	LSE
1167.5	04/04/2019	10:53:04	400	LSE
1167.5	04/04/2019	10:53:04	400	LSE
1167.5	04/04/2019	10:53:04	36	LSE
1167.0	04/04/2019	10:53:04	400	LSE
1167.0	04/04/2019	10:53:04	87	LSE
1167.0	04/04/2019	10:53:04	400	LSE
1167.0	04/04/2019	10:53:04	549	LSE
1167.0	04/04/2019	10:53:04	250	LSE
1167.0	04/04/2019	10:53:04	362	LSE
1166.5	04/04/2019	10:53:10	451	LSE
1166.5	04/04/2019	10:53:10	400	LSE
1166.5	04/04/2019	10:53:10	321	LSE
1167.0	04/04/2019	10:53:48	400	LSE
1166.5	04/04/2019	10:54:03	188	LSE
1167.0	04/04/2019	10:54:03	266	LSE
1167.0	04/04/2019	10:54:03	400	LSE
1167.0	04/04/2019	10:54:03	13	LSE
1167.0	04/04/2019	10:54:03	156	LSE
1166.5	04/04/2019	10:54:49	100	LSE
1167.0	04/04/2019	10:54:50	250	LSE
1167.0	04/04/2019	10:54:51	400	LSE
1167.0	04/04/2019	10:54:59	273	LSE
1167.0	04/04/2019	10:54:59	67	LSE
1167.0	04/04/2019	10:54:59	452	LSE
1167.0	04/04/2019	10:54:59	200	LSE
1167.0	04/04/2019	10:55:08	187	LSE
1167.0	04/04/2019	10:56:03	251	LSE
1167.0	04/04/2019	10:56:03	283	LSE
1167.0	04/04/2019	10:56:03	215	LSE
1167.0	04/04/2019	10:56:03	400	LSE
1167.0	04/04/2019	10:56:03	8	LSE
1167.0	04/04/2019	10:56:03	364	LSE
1167.0	04/04/2019	10:56:03	194	LSE
1166.5	04/04/2019	10:58:20	34	LSE
1167.0	04/04/2019	10:58:20	250	LSE
1167.0	04/04/2019	10:58:20	299	LSE
1166.0	04/04/2019	10:58:23	2,560	LSE
1166.0	04/04/2019	10:58:23	2,715	LSE
1166.0	04/04/2019	10:58:23	577	LSE
1166.0	04/04/2019	10:58:23	293	LSE
1166.0	04/04/2019	10:58:24	1,208	LSE
1166.0	04/04/2019	10:58:24	637	LSE
1166.0	04/04/2019	10:58:38	188	LSE
1166.0	04/04/2019	10:58:38	155	LSE
1166.0	04/04/2019	10:58:42	473	LSE
1166.0	04/04/2019	10:58:42	1,400	LSE
1165.5	04/04/2019	10:58:52	379	LSE
1165.5	04/04/2019	10:58:52	256	LSE
1165.5	04/04/2019	10:58:52	247	LSE
1165.5	04/04/2019	10:59:03	250	LSE
1166.0	04/04/2019	10:59:16	205	LSE
1166.0	04/04/2019	10:59:16	2,059	LSE
1166.0	04/04/2019	10:59:16	776	LSE
1166.0	04/04/2019	10:59:16	1,480	LSE
1165.5	04/04/2019	10:59:34	375	LSE
1165.5	04/04/2019	10:59:34	400	LSE
1166.5	04/04/2019	11:01:06	53	LSE
1166.5	04/04/2019	11:01:06	31	LSE
1167.0	04/04/2019	11:01:06	467	LSE
1167.0	04/04/2019	11:01:06	242	LSE
1167.0	04/04/2019	11:01:06	634	LSE
1166.5	04/04/2019	11:01:06	84	LSE
1167.0	04/04/2019	11:01:06	24	LSE
1166.5	04/04/2019	11:01:06	250	LSE
1166.5	04/04/2019	11:01:06	660	LSE
1166.5	04/04/2019	11:01:07	293	LSE
1166.5	04/04/2019	11:01:07	289	LSE
1167.0	04/04/2019	11:02:26	500	LSE
1167.0	04/04/2019	11:02:26	673	LSE
1167.0	04/04/2019	11:02:26	364	LSE
1167.0	04/04/2019	11:02:26	412	LSE
1167.5	04/04/2019	11:02:54	353	LSE
1167.5	04/04/2019	11:02:54	169	LSE
1167.5	04/04/2019	11:02:54	53	LSE
1167.5	04/04/2019	11:02:54	218	LSE
1167.5	04/04/2019	11:02:54	197	LSE
1167.5	04/04/2019	11:03:04	210	LSE
1167.5	04/04/2019	11:03:04	250	LSE
1167.5	04/04/2019	11:03:04	300	LSE
1167.0	04/04/2019	11:03:45	365	LSE
1168.5	04/04/2019	11:04:45	1,362	LSE
1168.0	04/04/2019	11:05:02	355	LSE
1168.0	04/04/2019	11:05:02	330	LSE
1168.0	04/04/2019	11:05:02	317	LSE
1167.5	04/04/2019	11:05:15	323	LSE
1167.5	04/04/2019	11:05:15	400	LSE
1167.5	04/04/2019	11:05:15	233	LSE
1168.0	04/04/2019	11:09:04	500	LSE
1168.0	04/04/2019	11:09:04	315	LSE
1168.0	04/04/2019	11:09:04	153	LSE
1168.0	04/04/2019	11:09:09	278	LSE
1168.0	04/04/2019	11:09:09	373	LSE
1167.5	04/04/2019	11:10:23	350	LSE
1167.5	04/04/2019	11:10:23	601	LSE
1167.5	04/04/2019	11:10:23	400	LSE
1167.5	04/04/2019	11:10:23	270	LSE
1167.5	04/04/2019	11:10:23	247	LSE
1167.5	04/04/2019	11:10:23	154	LSE
1167.5	04/04/2019	11:10:33	274	LSE
1167.5	04/04/2019	11:11:41	323	LSE
1167.5	04/04/2019	11:11:41	226	LSE
1167.0	04/04/2019	11:11:49	46	LSE
1167.5	04/04/2019	11:11:49	400	LSE
1167.5	04/04/2019	11:11:49	272	LSE
1167.5	04/04/2019	11:11:49	280	LSE
1167.5	04/04/2019	11:11:49	159	LSE
1167.5	04/04/2019	11:11:49	272	LSE
1167.5	04/04/2019	11:11:49	250	LSE
1167.5	04/04/2019	11:13:15	237	LSE
1168.0	04/04/2019	11:13:15	34	LSE
1168.0	04/04/2019	11:13:15	40	LSE
1168.0	04/04/2019	11:13:15	40	LSE
1168.0	04/04/2019	11:13:15	400	LSE
1168.0	04/04/2019	11:13:15	350	LSE
1168.0	04/04/2019	11:13:15	320	LSE
1168.0	04/04/2019	11:13:15	400	LSE
1168.0	04/04/2019	11:13:15	182	LSE
1168.0	04/04/2019	11:13:55	430	LSE
1168.0	04/04/2019	11:13:55	98	LSE
1168.0	04/04/2019	11:15:07	124	LSE
1168.5	04/04/2019	11:15:14	1,057	LSE
1168.5	04/04/2019	11:15:14	330	LSE
1168.5	04/04/2019	11:15:14	270	LSE
1168.5	04/04/2019	11:15:14	250	LSE
1168.5	04/04/2019	11:15:14	340	LSE
1168.5	04/04/2019	11:15:14	990	LSE
1168.5	04/04/2019	11:15:14	364	LSE
1168.5	04/04/2019	11:15:14	694	LSE
1168.5	04/04/2019	11:15:14	367	LSE
1168.5	04/04/2019	11:15:14	538	LSE
1168.5	04/04/2019	11:15:42	41	LSE
1168.5	04/04/2019	11:15:42	209	LSE
1169.8	04/04/2019	11:18:17	13,376	LSE
1170.0	04/04/2019	11:18:17	200	LSE
1170.0	04/04/2019	11:18:17	348	LSE
1170.5	04/04/2019	11:18:30	13	LSE
1170.5	04/04/2019	11:18:30	399	LSE
1170.5	04/04/2019	11:18:34	496	LSE
1170.5	04/04/2019	11:18:55	143	LSE
1170.5	04/04/2019	11:18:55	119	LSE
1170.0	04/04/2019	11:19:02	392	LSE
1170.0	04/04/2019	11:19:02	143	LSE
1170.5	04/04/2019	11:20:43	2,660	LSE
1170.5	04/04/2019	11:20:43	811	LSE
1170.5	04/04/2019	11:20:43	105	LSE
1170.5	04/04/2019	11:20:43	229	LSE
1170.5	04/04/2019	11:20:43	171	LSE
1170.5	04/04/2019	11:20:43	103	LSE
1170.5	04/04/2019	11:21:52	429	LSE
1170.5	04/04/2019	11:21:52	986	LSE
1170.5	04/04/2019	11:21:52	264	LSE
1170.5	04/04/2019	11:21:52	541	LSE
1170.5	04/04/2019	11:21:52	200	LSE
1170.5	04/04/2019	11:21:53	458	LSE
1170.5	04/04/2019	11:22:14	296	LSE
1170.5	04/04/2019	11:22:14	107	LSE
1170.5	04/04/2019	11:22:14	150	LSE
1172.5	04/04/2019	11:23:21	348	LSE
1172.5	04/04/2019	11:23:21	317	LSE
1172.5	04/04/2019	11:23:21	183	LSE
1172.0	04/04/2019	11:23:41	2,073	LSE
1171.5	04/04/2019	11:23:46	426	LSE
1171.0	04/04/2019	11:23:50	2,110	LSE
1171.0	04/04/2019	11:23:50	400	LSE
1171.0	04/04/2019	11:23:50	41	LSE
1170.5	04/04/2019	11:24:13	682	LSE
1170.5	04/04/2019	11:24:13	984	LSE
1170.5	04/04/2019	11:24:13	155	LSE
1170.5	04/04/2019	11:24:13	145	LSE
1170.0	04/04/2019	11:24:20	354	LSE
1169.5	04/04/2019	11:24:42	400	LSE
1169.5	04/04/2019	11:25:06	339	LSE
1169.5	04/04/2019	11:25:18	300	LSE
1169.5	04/04/2019	11:25:18	897	LSE
1169.5	04/04/2019	11:25:33	349	LSE
1170.5	04/04/2019	11:27:04	884	LSE
1170.5	04/04/2019	11:27:04	789	LSE
1170.5	04/04/2019	11:27:18	164	LSE
1170.5	04/04/2019	11:27:22	441	LSE
1171.5	04/04/2019	11:28:11	516	LSE
1171.0	04/04/2019	11:28:39	116	LSE
1171.5	04/04/2019	11:28:39	250	LSE
1171.5	04/04/2019	11:28:43	581	LSE
1171.5	04/04/2019	11:28:43	400	LSE
1171.5	04/04/2019	11:28:43	197	LSE
1171.0	04/04/2019	11:28:53	71	LSE
1171.0	04/04/2019	11:28:53	574	LSE
1171.0	04/04/2019	11:30:00	367	LSE
1170.8	04/04/2019	11:30:00	5,901	LSE
1171.0	04/04/2019	11:30:01	441	LSE
1171.0	04/04/2019	11:30:01	565	LSE
1171.0	04/04/2019	11:30:04	1,534	LSE
1171.0	04/04/2019	11:30:04	65	LSE
1171.0	04/04/2019	11:30:04	500	LSE
1171.0	04/04/2019	11:30:25	414	LSE
1171.0	04/04/2019	11:30:25	224	LSE
1171.0	04/04/2019	11:30:46	250	LSE
1171.0	04/04/2019	11:30:46	250	LSE
1171.0	04/04/2019	11:30:50	488	LSE
1171.0	04/04/2019	11:30:50	1,366	LSE
1171.0	04/04/2019	11:30:50	250	LSE
1171.0	04/04/2019	11:30:50	243	LSE
1171.0	04/04/2019	11:30:50	1,026	LSE
1171.0	04/04/2019	11:31:10	1,099	LSE
1171.0	04/04/2019	11:31:10	275	LSE
1171.0	04/04/2019	11:31:44	648	LSE
1171.0	04/04/2019	11:31:44	508	LSE
1171.0	04/04/2019	11:31:44	169	LSE
1171.0	04/04/2019	11:31:44	250	LSE
1171.0	04/04/2019	11:31:47	366	LSE
1171.0	04/04/2019	11:31:47	307	LSE
1171.0	04/04/2019	11:31:47	424	LSE
1171.0	04/04/2019	11:31:48	312	LSE
1171.0	04/04/2019	11:31:48	155	LSE
1171.0	04/04/2019	11:31:57	1,127	LSE
1171.0	04/04/2019	11:31:57	300	LSE
1171.0	04/04/2019	11:32:19	2,265	LSE
1171.0	04/04/2019	11:32:19	400	LSE
1171.0	04/04/2019	11:32:19	22	LSE
1170.5	04/04/2019	11:33:29	211	LSE
1171.0	04/04/2019	11:33:29	1,695	LSE
1171.5	04/04/2019	11:34:13	18	LSE
1171.5	04/04/2019	11:34:13	400	LSE
1171.5	04/04/2019	11:34:13	41	LSE
1171.5	04/04/2019	11:34:13	250	LSE
1170.5	04/04/2019	11:34:13	1,088	LSE
1170.5	04/04/2019	11:34:13	400	LSE
1170.5	04/04/2019	11:34:13	1,337	LSE
1170.5	04/04/2019	11:34:13	335	LSE
1170.5	04/04/2019	11:34:14	288	LSE
1170.5	04/04/2019	11:34:14	210	LSE
1170.5	04/04/2019	11:34:14	152	LSE
1170.5	04/04/2019	11:34:48	581	LSE
1170.5	04/04/2019	11:35:11	1,088	LSE
1170.5	04/04/2019	11:35:11	169	LSE
1170.5	04/04/2019	11:35:11	584	LSE
1170.5	04/04/2019	11:35:11	537	LSE
1170.5	04/04/2019	11:35:11	1,088	LSE
1170.5	04/04/2019	11:35:11	273	LSE
1170.5	04/04/2019	11:35:11	62	LSE
1172.0	04/04/2019	12:20:50	561	LSE
1172.0	04/04/2019	12:20:50	467	LSE
1172.0	04/04/2019	12:20:50	236	LSE
1172.0	04/04/2019	12:20:50	236	LSE
1172.0	04/04/2019	12:20:50	125	LSE
1172.0	04/04/2019	12:20:50	236	LSE
1172.0	04/04/2019	12:20:50	216	LSE
1172.0	04/04/2019	12:20:50	638	LSE
1172.0	04/04/2019	12:20:50	493	LSE
1172.0	04/04/2019	12:20:50	1,150	LSE
1172.0	04/04/2019	12:20:52	263	LSE
1172.0	04/04/2019	12:20:52	260	LSE
1172.0	04/04/2019	12:20:58	312	LSE
1172.0	04/04/2019	12:20:58	254	LSE
1172.0	04/04/2019	12:21:04	1,816	LSE
1172.0	04/04/2019	12:21:04	1,279	LSE
1172.0	04/04/2019	12:21:04	277	LSE
1172.0	04/04/2019	12:21:05	263	LSE
1172.0	04/04/2019	12:21:06	733	LSE
1172.0	04/04/2019	12:21:06	1,355	LSE
1172.0	04/04/2019	12:21:07	185	LSE
1174.0	04/04/2019	12:21:13	454	LSE
1174.0	04/04/2019	12:21:13	250	LSE
1172.0	04/04/2019	12:21:20	3,946	LSE
1171.5	04/04/2019	12:21:28	470	LSE
1171.5	04/04/2019	12:21:28	370	LSE
1171.0	04/04/2019	12:21:31	273	LSE
1171.0	04/04/2019	12:21:31	6	LSE
1170.5	04/04/2019	12:21:41	273	LSE
1170.5	04/04/2019	12:21:48	400	LSE
1170.5	04/04/2019	12:21:48	263	LSE
1170.5	04/04/2019	12:22:04	49	LSE
1170.5	04/04/2019	12:22:04	204	LSE
1170.5	04/04/2019	12:22:04	16	LSE
1170.5	04/04/2019	12:22:04	321	LSE
1170.0	04/04/2019	12:22:05	182	LSE
1170.0	04/04/2019	12:22:37	1,003	LSE
1169.5	04/04/2019	12:22:50	400	LSE
1169.5	04/04/2019	12:22:50	82	LSE
1170.5	04/04/2019	12:24:34	674	LSE
1170.5	04/04/2019	12:24:34	589	LSE
1170.5	04/04/2019	12:25:02	164	LSE
1170.5	04/04/2019	12:25:02	85	LSE
1171.5	04/04/2019	12:25:10	210	LSE
1171.5	04/04/2019	12:25:28	177	LSE
1171.5	04/04/2019	12:25:35	247	LSE
1171.5	04/04/2019	12:25:35	164	LSE
1171.0	04/04/2019	12:25:42	165	LSE
1171.5	04/04/2019	12:26:28	356	LSE
1172.0	04/04/2019	12:26:40	855	LSE
1172.0	04/04/2019	12:26:40	1,105	LSE
1171.5	04/04/2019	12:26:41	408	LSE
1171.5	04/04/2019	12:27:12	383	LSE
1171.5	04/04/2019	12:27:12	820	LSE
1171.5	04/04/2019	12:27:14	175	LSE
1171.5	04/04/2019	12:27:22	205	LSE
1171.5	04/04/2019	12:27:46	299	LSE
1171.5	04/04/2019	12:28:07	166	LSE
1171.5	04/04/2019	12:28:07	48	LSE
1171.5	04/04/2019	12:28:11	480	LSE
1171.5	04/04/2019	12:28:11	175	LSE
1171.5	04/04/2019	12:28:12	336	LSE
1171.5	04/04/2019	12:28:20	274	LSE
1171.5	04/04/2019	12:28:20	231	LSE
1171.5	04/04/2019	12:28:25	291	LSE
1171.5	04/04/2019	12:28:28	216	LSE
1171.5	04/04/2019	12:28:35	25	LSE
1171.5	04/04/2019	12:28:35	302	LSE
1171.5	04/04/2019	12:28:37	240	LSE
1171.5	04/04/2019	12:28:37	627	LSE
1171.5	04/04/2019	12:28:39	205	LSE
1171.5	04/04/2019	12:28:45	278	LSE
1171.5	04/04/2019	12:28:53	203	LSE
1171.5	04/04/2019	12:28:54	182	LSE
1171.5	04/04/2019	12:28:54	172	LSE
1171.5	04/04/2019	12:29:24	155	LSE
1171.5	04/04/2019	12:29:25	458	LSE
1171.5	04/04/2019	12:29:33	446	LSE
1171.5	04/04/2019	12:30:08	179	LSE
1171.5	04/04/2019	12:30:08	701	LSE
1171.5	04/04/2019	12:30:08	939	LSE
1171.5	04/04/2019	12:30:08	206	LSE
1171.5	04/04/2019	12:30:11	335	LSE
1171.5	04/04/2019	12:30:13	206	LSE
1171.5	04/04/2019	12:30:22	36	LSE
1171.5	04/04/2019	12:30:22	320	LSE
1171.5	04/04/2019	12:30:46	360	LSE
1171.5	04/04/2019	12:30:59	207	LSE
1171.5	04/04/2019	12:31:10	519	LSE
1171.5	04/04/2019	12:31:10	532	LSE
1171.5	04/04/2019	12:31:11	103	LSE
1172.0	04/04/2019	12:31:11	221	LSE
1172.0	04/04/2019	12:31:11	413	LSE
1172.0	04/04/2019	12:31:11	8	LSE
1172.5	04/04/2019	12:31:25	6	LSE
1172.5	04/04/2019	12:31:25	44	LSE
1173.0	04/04/2019	12:31:33	282	LSE
1173.0	04/04/2019	12:31:33	222	LSE
1173.0	04/04/2019	12:31:33	247	LSE
1172.0	04/04/2019	12:32:20	153	LSE
1172.0	04/04/2019	12:32:35	495	LSE
1172.0	04/04/2019	12:32:35	232	LSE
1171.5	04/04/2019	12:33:35	250	LSE
1171.5	04/04/2019	12:33:35	339	LSE
1171.0	04/04/2019	12:38:06	382	LSE
1171.0	04/04/2019	12:38:54	388	LSE
1171.0	04/04/2019	12:38:54	408	LSE
1171.0	04/04/2019	12:38:54	156	LSE
1171.0	04/04/2019	12:39:07	219	LSE
1170.5	04/04/2019	12:39:21	120	LSE
1170.0	04/04/2019	12:39:21	813	LSE
1170.0	04/04/2019	12:39:21	69	LSE
1170.0	04/04/2019	12:39:31	326	LSE
1170.0	04/04/2019	12:40:14	28	LSE
1170.0	04/04/2019	12:40:14	693	LSE
1171.0	04/04/2019	12:41:18	44	LSE
1171.0	04/04/2019	12:41:18	880	LSE
1171.0	04/04/2019	12:41:18	63	LSE
1172.5	04/04/2019	13:27:55	17	LSE
1172.5	04/04/2019	13:27:55	273	LSE
1172.5	04/04/2019	13:27:55	186	LSE
1173.0	04/04/2019	13:30:53	400	LSE
1173.0	04/04/2019	13:31:13	241	LSE
1172.5	04/04/2019	13:31:31	469	LSE
1172.5	04/04/2019	13:31:31	300	LSE
1172.5	04/04/2019	13:31:31	238	LSE
1172.5	04/04/2019	13:31:31	243	LSE
1172.5	04/04/2019	13:31:31	438	LSE
1171.5	04/04/2019	13:32:30	393	LSE
1171.5	04/04/2019	13:35:53	540	LSE
1171.0	04/04/2019	13:36:58	352	LSE
1171.5	04/04/2019	13:38:41	253	LSE
1171.5	04/04/2019	13:38:41	138	LSE
1171.5	04/04/2019	13:38:41	128	LSE
1171.0	04/04/2019	13:39:09	429	LSE
1171.0	04/04/2019	13:39:09	345	LSE
1172.0	04/04/2019	13:41:10	188	LSE
1171.5	04/04/2019	13:41:10	396	LSE
1171.5	04/04/2019	13:41:10	211	LSE
1171.5	04/04/2019	13:41:10	276	LSE
1171.5	04/04/2019	13:41:10	177	LSE
1171.0	04/04/2019	13:44:19	540	LSE
1171.0	04/04/2019	13:45:30	250	LSE
1171.0	04/04/2019	13:45:30	374	LSE
1171.0	04/04/2019	13:47:20	174	LSE
1170.5	04/04/2019	13:49:24	382	LSE
1170.5	04/04/2019	13:49:25	1,010	LSE
1170.5	04/04/2019	13:49:25	686	LSE
1170.5	04/04/2019	13:50:44	400	LSE
1170.5	04/04/2019	13:50:44	380	LSE
1170.5	04/04/2019	13:50:44	1,054	LSE
1170.5	04/04/2019	13:50:44	175	LSE
1170.5	04/04/2019	13:51:11	626	LSE
1170.5	04/04/2019	13:51:11	308	LSE
1170.5	04/04/2019	13:51:46	296	LSE
1170.5	04/04/2019	13:51:46	22	LSE
1170.0	04/04/2019	13:52:35	148	LSE
1170.5	04/04/2019	13:53:00	1,088	LSE
1170.5	04/04/2019	13:53:00	1,088	LSE
1170.5	04/04/2019	13:54:48	201	LSE
1170.5	04/04/2019	13:54:48	604	LSE
1170.0	04/04/2019	13:56:01	389	LSE
1170.0	04/04/2019	13:56:01	400	LSE
1170.0	04/04/2019	13:56:01	500	LSE
1170.0	04/04/2019	13:56:01	431	LSE
1170.0	04/04/2019	13:56:01	332	LSE
1170.0	04/04/2019	13:56:02	68	LSE
1170.0	04/04/2019	13:56:02	250	LSE
1170.0	04/04/2019	13:56:02	400	LSE
1170.8	04/04/2019	13:57:57	2,166	LSE
1170.5	04/04/2019	13:58:15	490	LSE
1170.0	04/04/2019	13:58:25	920	LSE
1170.0	04/04/2019	13:58:25	1,149	LSE
1170.0	04/04/2019	13:58:25	250	LSE
1170.0	04/04/2019	14:03:22	2,166	LSE
1170.0	04/04/2019	14:03:22	223	LSE
1170.0	04/04/2019	14:03:22	55	LSE
1170.0	04/04/2019	14:03:22	676	LSE
1170.0	04/04/2019	14:03:22	255	LSE
1170.0	04/04/2019	14:03:22	607	LSE
1170.0	04/04/2019	14:03:22	400	LSE
1170.0	04/04/2019	14:03:22	565	LSE
1170.0	04/04/2019	14:03:22	250	LSE
1170.0	04/04/2019	14:03:22	304	LSE
1170.0	04/04/2019	14:03:22	470	LSE
1170.0	04/04/2019	14:03:22	565	LSE
1170.0	04/04/2019	14:03:22	32	LSE
1170.0	04/04/2019	14:03:36	604	LSE
1170.0	04/04/2019	14:03:36	115	LSE
1170.0	04/04/2019	14:03:36	36	LSE
1170.0	04/04/2019	14:03:50	250	LSE
1170.3	04/04/2019	14:04:06	3,500	LSE
1170.0	04/04/2019	14:05:04	1,004	LSE
1170.3	04/04/2019	14:05:57	7,398	LSE
1169.5	04/04/2019	14:10:44	453	LSE
1170.0	04/04/2019	14:10:44	400	LSE
1170.0	04/04/2019	14:10:44	330	LSE
1170.0	04/04/2019	14:10:44	686	LSE
1170.0	04/04/2019	14:10:44	284	LSE
1170.0	04/04/2019	14:10:44	270	LSE
1170.0	04/04/2019	14:10:44	951	LSE
1170.0	04/04/2019	14:10:45	250	LSE
1170.0	04/04/2019	14:10:49	1,000	LSE
1170.0	04/04/2019	14:11:22	766	LSE
1170.0	04/04/2019	14:11:22	9,190	LSE
1170.5	04/04/2019	14:14:41	250	LSE
1170.5	04/04/2019	14:14:41	266	LSE
1170.3	04/04/2019	14:15:52	2,643	LSE
1170.0	04/04/2019	14:18:01	1,128	LSE
1170.5	04/04/2019	14:19:31	150	LSE
1170.5	04/04/2019	14:19:31	112	LSE
1170.0	04/04/2019	14:19:35	976	LSE
1170.5	04/04/2019	14:20:10	289	LSE
1170.0	04/04/2019	14:20:30	1,020	LSE
1170.0	04/04/2019	14:20:31	1,122	LSE
1170.0	04/04/2019	14:20:31	719	LSE
1170.0	04/04/2019	14:20:40	517	LSE
1170.0	04/04/2019	14:20:45	1,122	LSE
1170.0	04/04/2019	14:20:45	162	LSE
1170.0	04/04/2019	14:20:51	250	LSE
1170.0	04/04/2019	14:21:02	504	LSE
1170.0	04/04/2019	14:21:03	219	LSE
1170.0	04/04/2019	14:21:16	721	LSE
1170.0	04/04/2019	14:21:33	883	LSE
1170.0	04/04/2019	14:21:33	180	LSE
1170.0	04/04/2019	14:23:14	956	LSE
1170.5	04/04/2019	14:24:50	477	LSE
1170.3	04/04/2019	14:24:50	1,837	LSE
1170.3	04/04/2019	14:27:17	10,004	LSE
1170.5	04/04/2019	14:27:17	255	LSE
1170.5	04/04/2019	14:27:17	267	LSE
1170.5	04/04/2019	14:27:17	217	LSE
1170.3	04/04/2019	14:27:19	704	LSE
1170.5	04/04/2019	14:27:31	166	LSE
1170.0	04/04/2019	14:27:51	420	LSE
1170.0	04/04/2019	14:27:51	595	LSE
1170.0	04/04/2019	14:27:51	521	LSE
1170.0	04/04/2019	14:27:51	250	LSE
1170.0	04/04/2019	14:27:51	521	LSE
1170.3	04/04/2019	14:28:20	2,052	LSE
1170.3	04/04/2019	14:29:14	798	LSE
1170.0	04/04/2019	14:29:40	368	LSE
1170.0	04/04/2019	14:29:40	250	LSE
1170.0	04/04/2019	14:29:40	300	LSE
1170.0	04/04/2019	14:34:08	632	LSE
1170.0	04/04/2019	14:34:08	1,017	LSE
1170.0	04/04/2019	14:34:08	4,465	LSE
1170.0	04/04/2019	14:34:08	129	LSE
1169.5	04/04/2019	14:34:23	63	LSE
1169.5	04/04/2019	14:34:23	441	LSE
1169.5	04/04/2019	14:34:23	192	LSE
1170.5	04/04/2019	14:37:10	605	LSE
1170.3	04/04/2019	14:37:11	4,543	LSE
1170.0	04/04/2019	14:40:04	499	LSE
1170.0	04/04/2019	14:40:04	349	LSE
1170.0	04/04/2019	14:40:04	1,016	LSE
1170.0	04/04/2019	14:40:04	950	LSE
1170.0	04/04/2019	14:40:04	250	LSE
1170.0	04/04/2019	14:40:04	270	LSE
1170.0	04/04/2019	14:40:04	29	LSE
1170.3	04/04/2019	14:41:30	1,053	LSE
1170.0	04/04/2019	14:44:14	488	LSE
1170.0	04/04/2019	14:44:14	3,489	LSE
1170.0	04/04/2019	14:44:14	400	LSE
1170.0	04/04/2019	14:44:14	795	LSE
1170.0	04/04/2019	14:44:14	248	LSE
1170.0	04/04/2019	14:45:34	1,145	LSE
1170.0	04/04/2019	14:45:34	2,630	LSE
1170.0	04/04/2019	14:46:32	1,425	LSE
1169.5	04/04/2019	14:49:02	123	LSE
1169.5	04/04/2019	14:49:02	369	LSE
1169.5	04/04/2019	14:49:02	678	LSE
1169.5	04/04/2019	14:49:02	978	LSE
1169.5	04/04/2019	14:49:02	250	LSE
1169.5	04/04/2019	14:49:02	290	LSE
1169.5	04/04/2019	14:49:02	170	LSE
1169.5	04/04/2019	14:49:02	568	LSE
1169.5	04/04/2019	14:51:47	400	LSE
1169.5	04/04/2019	14:51:47	519	LSE
1169.5	04/04/2019	14:51:47	338	LSE
1169.5	04/04/2019	14:51:47	185	LSE
1169.8	04/04/2019	15:00:47	3,263	LSE
1169.5	04/04/2019	15:03:19	237	LSE
1169.5	04/04/2019	15:07:54	528	LSE
1169.5	04/04/2019	15:07:54	10,677	LSE
1169.0	04/04/2019	15:09:41	57	LSE
1168.5	04/04/2019	15:09:41	330	LSE
1168.5	04/04/2019	15:09:41	360	LSE
1168.5	04/04/2019	15:09:41	400	LSE
1169.5	04/04/2019	15:16:49	123	LSE
1169.5	04/04/2019	15:16:49	472	LSE
1169.3	04/04/2019	15:16:49	9,589	LSE
1169.0	04/04/2019	15:19:10	2,265	LSE
1169.0	04/04/2019	15:19:10	610	LSE
1169.0	04/04/2019	15:19:10	400	LSE
1169.0	04/04/2019	15:19:10	250	LSE
1169.0	04/04/2019	15:19:10	610	LSE
1169.0	04/04/2019	15:19:11	358	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

 

 

POSCKQDBOBKDDQK