Transaction in Own Shares

RNS Number : 9280C

SSE PLC

21 April 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 20 April 2017 it purchased for cancellation a total of 582,760 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 capital return programme.

Average Price Per Share	1,429.70 pence
Lowest Price Per Share	1,423.00 pence
Highest Price Per Share	1,440.00 pence

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

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

Price (pence)	Date	Time	Quantity	Exchange venue
1,439	20/04/2017	08:01:11	229	LSE
1,439	20/04/2017	08:01:11	50	LSE
1,439	20/04/2017	08:01:35	174	LSE
1,439	20/04/2017	08:01:35	1,040	LSE
1,438	20/04/2017	08:01:39	27	LSE
1,440	20/04/2017	08:01:44	600	LSE
1,440	20/04/2017	08:01:44	500	LSE
1,440	20/04/2017	08:01:58	500	LSE
1,439	20/04/2017	08:02:34	517	LSE
1,439	20/04/2017	08:02:34	2	LSE
1,439	20/04/2017	08:02:34	600	LSE
1,439	20/04/2017	08:02:34	500	LSE
1,440	20/04/2017	08:02:34	308	LSE
1,440	20/04/2017	08:02:34	192	LSE
1,440	20/04/2017	08:02:34	228	LSE
1,440	20/04/2017	08:02:44	699	LSE
1,438	20/04/2017	08:03:02	547	LSE
1,437	20/04/2017	08:03:02	306	LSE
1,437	20/04/2017	08:03:03	125	LSE
1,437	20/04/2017	08:03:03	114	LSE
1,437	20/04/2017	08:03:49	506	LSE
1,437	20/04/2017	08:03:49	476	LSE
1,436	20/04/2017	08:04:08	468	LSE
1,438	20/04/2017	08:04:58	250	LSE
1,438	20/04/2017	08:04:58	500	LSE
1,439	20/04/2017	08:04:58	685	LSE
1,439	20/04/2017	08:04:58	500	LSE
1,439	20/04/2017	08:06:57	555	LSE
1,439	20/04/2017	08:06:57	500	LSE
1,439	20/04/2017	08:06:57	500	LSE
1,439	20/04/2017	08:06:57	239	LSE
1,439	20/04/2017	08:06:57	274	LSE
1,438	20/04/2017	08:07:40	528	LSE
1,438	20/04/2017	08:07:40	550	LSE
1,438	20/04/2017	08:07:40	110	LSE
1,438	20/04/2017	08:07:40	440	LSE
1,438	20/04/2017	08:07:40	100	LSE
1,437	20/04/2017	08:07:44	480	LSE
1,437	20/04/2017	08:07:44	283	LSE
1,437	20/04/2017	08:07:44	500	LSE
1,438	20/04/2017	08:07:47	246	LSE
1,438	20/04/2017	08:07:49	500	LSE
1,438	20/04/2017	08:07:53	500	LSE
1,438	20/04/2017	08:07:53	360	LSE
1,438	20/04/2017	08:07:53	119	LSE
1,438	20/04/2017	08:07:53	241	LSE
1,437	20/04/2017	08:08:05	486	LSE
1,438	20/04/2017	08:09:09	514	LSE
1,438	20/04/2017	08:09:09	12	LSE
1,439	20/04/2017	08:09:56	500	LSE
1,439	20/04/2017	08:10:00	239	LSE
1,439	20/04/2017	08:10:00	500	LSE
1,439	20/04/2017	08:10:00	100	LSE
1,439	20/04/2017	08:10:00	500	LSE
1,438	20/04/2017	08:10:35	539	LSE
1,438	20/04/2017	08:10:35	550	LSE
1,438	20/04/2017	08:10:35	339	LSE
1,438	20/04/2017	08:10:35	100	LSE
1,438	20/04/2017	08:10:35	239	LSE
1,436	20/04/2017	08:10:51	401	LSE
1,435	20/04/2017	08:11:22	322	LSE
1,435	20/04/2017	08:11:22	383	LSE
1,435	20/04/2017	08:12:17	517	LSE
1,435	20/04/2017	08:12:17	500	LSE
1,435	20/04/2017	08:12:17	570	LSE
1,435	20/04/2017	08:12:17	284	LSE
1,435	20/04/2017	08:12:18	100	LSE
1,435	20/04/2017	08:12:18	550	LSE
1,435	20/04/2017	08:12:18	500	LSE
1,435	20/04/2017	08:12:18	364	LSE
1,435	20/04/2017	08:12:24	187	LSE
1,435	20/04/2017	08:12:28	19	LSE
1,435	20/04/2017	08:12:28	246	LSE
1,434	20/04/2017	08:13:26	400	LSE
1,434	20/04/2017	08:13:26	526	LSE
1,434	20/04/2017	08:13:26	74	LSE
1,434	20/04/2017	08:13:26	413	LSE
1,434	20/04/2017	08:13:26	100	LSE
1,434	20/04/2017	08:13:26	169	LSE
1,433	20/04/2017	08:14:07	310	LSE
1,433	20/04/2017	08:14:07	130	LSE
1,433	20/04/2017	08:14:07	426	LSE
1,432	20/04/2017	08:15:54	22	LSE
1,432	20/04/2017	08:16:50	456	LSE
1,433	20/04/2017	08:17:17	480	LSE
1,433	20/04/2017	08:17:17	500	LSE
1,433	20/04/2017	08:17:20	500	LSE
1,433	20/04/2017	08:17:44	500	LSE
1,433	20/04/2017	08:17:44	460	LSE
1,433	20/04/2017	08:17:45	500	LSE
1,433	20/04/2017	08:17:45	500	LSE
1,433	20/04/2017	08:17:45	400	LSE
1,433	20/04/2017	08:17:45	205	LSE
1,433	20/04/2017	08:17:45	439	LSE
1,432	20/04/2017	08:17:49	126	LSE
1,432	20/04/2017	08:17:49	321	LSE
1,432	20/04/2017	08:17:49	25	LSE
1,432	20/04/2017	08:18:07	64	LSE
1,432	20/04/2017	08:18:07	53	LSE
1,432	20/04/2017	08:18:07	44	LSE
1,432	20/04/2017	08:18:07	20	LSE
1,432	20/04/2017	08:18:07	20	LSE
1,432	20/04/2017	08:18:08	21	LSE
1,432	20/04/2017	08:18:08	18	LSE
1,432	20/04/2017	08:18:26	418	LSE
1,432	20/04/2017	08:18:27	500	LSE
1,432	20/04/2017	08:18:28	400	LSE
1,432	20/04/2017	08:18:28	130	LSE
1,432	20/04/2017	08:19:24	30	LSE
1,434	20/04/2017	08:19:38	600	LSE
1,434	20/04/2017	08:19:38	400	LSE
1,434	20/04/2017	08:19:38	500	LSE
1,435	20/04/2017	08:19:50	400	LSE
1,435	20/04/2017	08:19:50	500	LSE
1,435	20/04/2017	08:19:50	44	LSE
1,435	20/04/2017	08:20:07	335	LSE
1,435	20/04/2017	08:20:07	600	LSE
1,435	20/04/2017	08:20:07	291	LSE
1,434	20/04/2017	08:20:15	500	LSE
1,434	20/04/2017	08:20:15	500	LSE
1,434	20/04/2017	08:20:25	328	LSE
1,434	20/04/2017	08:20:31	160	LSE
1,434	20/04/2017	08:20:31	342	LSE
1,434	20/04/2017	08:20:33	458	LSE
1,435	20/04/2017	08:20:41	500	LSE
1,435	20/04/2017	08:20:42	500	LSE
1,435	20/04/2017	08:20:44	450	LSE
1,435	20/04/2017	08:20:44	500	LSE
1,435	20/04/2017	08:20:44	203	LSE
1,435	20/04/2017	08:20:44	187	LSE
1,435	20/04/2017	08:20:57	550	LSE
1,435	20/04/2017	08:20:57	157	LSE
1,434	20/04/2017	08:20:57	430	LSE
1,434	20/04/2017	08:20:57	500	LSE
1,434	20/04/2017	08:20:57	158	LSE
1,436	20/04/2017	08:21:21	800	LSE
1,436	20/04/2017	08:21:21	550	LSE
1,436	20/04/2017	08:21:21	204	LSE
1,436	20/04/2017	08:21:27	372	LSE
1,436	20/04/2017	08:21:41	318	LSE
1,436	20/04/2017	08:21:41	281	LSE
1,436	20/04/2017	08:22:14	239	LSE
1,436	20/04/2017	08:22:14	17	LSE
1,436	20/04/2017	08:23:37	471	LSE
1,436	20/04/2017	08:23:37	422	LSE
1,436	20/04/2017	08:23:46	257	LSE
1,437	20/04/2017	08:24:15	500	LSE
1,437	20/04/2017	08:24:15	100	LSE
1,437	20/04/2017	08:24:15	500	LSE
1,438	20/04/2017	08:24:36	500	LSE
1,438	20/04/2017	08:24:36	405	LSE
1,437	20/04/2017	08:24:49	500	LSE
1,437	20/04/2017	08:24:49	500	LSE
1,438	20/04/2017	08:26:42	808	LSE
1,438	20/04/2017	08:27:15	480	LSE
1,438	20/04/2017	08:27:15	500	LSE
1,438	20/04/2017	08:27:15	100	LSE
1,439	20/04/2017	08:27:24	133	LSE
1,439	20/04/2017	08:27:24	400	LSE
1,439	20/04/2017	08:27:24	400	LSE
1,439	20/04/2017	08:27:24	327	LSE
1,439	20/04/2017	08:27:24	179	LSE
1,439	20/04/2017	08:27:24	321	LSE
1,439	20/04/2017	08:27:24	261	LSE
1,438	20/04/2017	08:27:42	500	LSE
1,438	20/04/2017	08:27:54	459	LSE
1,438	20/04/2017	08:27:54	500	LSE
1,438	20/04/2017	08:27:54	400	LSE
1,438	20/04/2017	08:28:52	437	LSE
1,438	20/04/2017	08:28:52	500	LSE
1,438	20/04/2017	08:28:52	126	LSE
1,437	20/04/2017	08:28:53	536	LSE
1,437	20/04/2017	08:28:57	500	LSE
1,437	20/04/2017	08:28:57	11	LSE
1,436	20/04/2017	08:30:06	500	LSE
1,436	20/04/2017	08:30:06	400	LSE
1,436	20/04/2017	08:30:06	500	LSE
1,436	20/04/2017	08:30:06	100	LSE
1,436	20/04/2017	08:30:06	239	LSE
1,436	20/04/2017	08:30:06	230	LSE
1,436	20/04/2017	08:30:06	399	LSE
1,437	20/04/2017	08:31:21	126	LSE
1,437	20/04/2017	08:31:23	500	LSE
1,437	20/04/2017	08:31:23	500	LSE
1,437	20/04/2017	08:32:04	515	LSE
1,437	20/04/2017	08:32:38	474	LSE
1,437	20/04/2017	08:32:45	100	LSE
1,437	20/04/2017	08:32:45	454	LSE
1,437	20/04/2017	08:32:59	496	LSE
1,437	20/04/2017	08:33:10	235	LSE
1,437	20/04/2017	08:33:10	500	LSE
1,437	20/04/2017	08:33:10	15	LSE
1,436	20/04/2017	08:33:24	78	LSE
1,436	20/04/2017	08:34:08	500	LSE
1,436	20/04/2017	08:34:08	800	LSE
1,436	20/04/2017	08:34:08	500	LSE
1,436	20/04/2017	08:34:08	138	LSE
1,435	20/04/2017	08:34:34	277	LSE
1,435	20/04/2017	08:34:34	98	LSE
1,435	20/04/2017	08:34:34	313	LSE
1,435	20/04/2017	08:35:44	650	LSE
1,435	20/04/2017	08:35:44	500	LSE
1,435	20/04/2017	08:35:51	500	LSE
1,435	20/04/2017	08:35:51	379	LSE
1,435	20/04/2017	08:36:12	270	LSE
1,435	20/04/2017	08:37:27	237	LSE
1,435	20/04/2017	08:37:27	500	LSE
1,435	20/04/2017	08:37:27	400	LSE
1,435	20/04/2017	08:37:27	500	LSE
1,435	20/04/2017	08:37:27	296	LSE
1,435	20/04/2017	08:37:27	3	LSE
1,435	20/04/2017	08:37:37	325	LSE
1,436	20/04/2017	08:41:29	453	LSE
1,436	20/04/2017	08:41:29	850	LSE
1,436	20/04/2017	08:41:29	255	LSE
1,435	20/04/2017	08:41:41	77	LSE
1,435	20/04/2017	08:41:41	100	LSE
1,435	20/04/2017	08:41:41	500	LSE
1,435	20/04/2017	08:42:16	107	LSE
1,436	20/04/2017	08:43:39	306	LSE
1,436	20/04/2017	08:43:39	420	LSE
1,436	20/04/2017	08:43:39	500	LSE
1,436	20/04/2017	08:43:39	100	LSE
1,436	20/04/2017	08:43:39	400	LSE
1,436	20/04/2017	08:43:39	150	LSE
1,436	20/04/2017	08:43:39	417	LSE
1,435	20/04/2017	08:47:47	463	LSE
1,435	20/04/2017	08:47:48	500	LSE
1,435	20/04/2017	08:47:48	304	LSE
1,434	20/04/2017	08:47:52	58	LSE
1,434	20/04/2017	08:47:52	500	LSE
1,434	20/04/2017	08:47:52	4	LSE
1,434	20/04/2017	08:47:52	379	LSE
1,434	20/04/2017	08:47:52	189	LSE
1,434	20/04/2017	08:47:52	527	LSE
1,434	20/04/2017	08:47:52	189	LSE
1,434	20/04/2017	08:47:52	400	LSE
1,434	20/04/2017	08:47:52	144	LSE
1,434	20/04/2017	08:47:52	195	LSE
1,433	20/04/2017	08:47:57	254	LSE
1,433	20/04/2017	08:49:42	522	LSE
1,433	20/04/2017	08:49:42	500	LSE
1,433	20/04/2017	08:49:42	78	LSE
1,432	20/04/2017	08:50:00	165	LSE
1,432	20/04/2017	08:50:00	500	LSE
1,432	20/04/2017	08:50:00	85	LSE
1,432	20/04/2017	08:50:03	481	LSE
1,432	20/04/2017	08:50:36	361	LSE
1,432	20/04/2017	08:51:27	88	LSE
1,433	20/04/2017	08:51:49	500	LSE
1,433	20/04/2017	08:51:49	550	LSE
1,433	20/04/2017	08:51:55	500	LSE
1,433	20/04/2017	08:51:55	500	LSE
1,433	20/04/2017	08:51:55	500	LSE
1,433	20/04/2017	08:51:55	57	LSE
1,433	20/04/2017	08:51:55	281	LSE
1,432	20/04/2017	08:52:18	24	LSE
1,432	20/04/2017	08:52:18	458	LSE
1,432	20/04/2017	08:52:18	264	LSE
1,432	20/04/2017	08:52:52	179	LSE
1,432	20/04/2017	08:54:37	133	LSE
1,434	20/04/2017	08:57:13	189	LSE
1,434	20/04/2017	08:57:13	277	LSE
1,434	20/04/2017	08:57:13	658	LSE
1,434	20/04/2017	08:57:13	400	LSE
1,434	20/04/2017	08:57:13	400	LSE
1,434	20/04/2017	08:57:13	61	LSE
1,434	20/04/2017	08:57:13	293	LSE
1,434	20/04/2017	08:58:03	328	LSE
1,434	20/04/2017	09:01:27	313	LSE
1,434	20/04/2017	09:01:27	64	LSE
1,435	20/04/2017	09:02:22	461	LSE
1,435	20/04/2017	09:02:22	400	LSE
1,435	20/04/2017	09:02:22	500	LSE
1,435	20/04/2017	09:02:22	500	LSE
1,435	20/04/2017	09:02:22	284	LSE
1,435	20/04/2017	09:02:22	266	LSE
1,435	20/04/2017	09:04:13	175	LSE
1,435	20/04/2017	09:06:19	180	LSE
1,435	20/04/2017	09:06:45	400	LSE
1,435	20/04/2017	09:06:45	190	LSE
1,435	20/04/2017	09:08:02	133	LSE
1,437	20/04/2017	09:09:42	437	LSE
1,437	20/04/2017	09:09:46	500	LSE
1,437	20/04/2017	09:09:46	440	LSE
1,437	20/04/2017	09:09:46	500	LSE
1,437	20/04/2017	09:09:46	100	LSE
1,437	20/04/2017	09:09:47	500	LSE
1,437	20/04/2017	09:09:47	500	LSE
1,437	20/04/2017	09:09:47	400	LSE
1,437	20/04/2017	09:09:47	600	LSE
1,437	20/04/2017	09:09:47	400	LSE
1,437	20/04/2017	09:09:47	500	LSE
1,437	20/04/2017	09:09:47	400	LSE
1,437	20/04/2017	09:09:47	500	LSE
1,437	20/04/2017	09:09:47	89	LSE
1,437	20/04/2017	09:16:03	175	LSE
1,437	20/04/2017	09:18:58	381	LSE
1,437	20/04/2017	09:18:58	410	LSE
1,437	20/04/2017	09:18:58	196	LSE
1,438	20/04/2017	09:19:57	1,249	LSE
1,438	20/04/2017	09:23:22	274	LSE
1,438	20/04/2017	09:23:22	50	LSE
1,438	20/04/2017	09:23:22	550	LSE
1,438	20/04/2017	09:23:22	100	LSE
1,438	20/04/2017	09:23:22	491	LSE
1,438	20/04/2017	09:23:22	219	LSE
1,439	20/04/2017	09:26:13	348	LSE
1,439	20/04/2017	09:26:13	500	LSE
1,439	20/04/2017	09:26:13	400	LSE
1,439	20/04/2017	09:26:13	490	LSE
1,439	20/04/2017	09:26:13	490	LSE
1,439	20/04/2017	09:26:13	392	LSE
1,439	20/04/2017	09:26:13	52	LSE
1,439	20/04/2017	09:27:14	425	LSE
1,439	20/04/2017	09:27:35	457	LSE
1,439	20/04/2017	09:27:36	450	LSE
1,439	20/04/2017	09:27:36	100	LSE
1,439	20/04/2017	09:27:36	414	LSE
1,438	20/04/2017	09:28:56	100	LSE
1,438	20/04/2017	09:28:57	500	LSE
1,438	20/04/2017	09:28:57	500	LSE
1,438	20/04/2017	09:28:57	292	LSE
1,438	20/04/2017	09:28:57	200	LSE
1,438	20/04/2017	09:28:57	86	LSE
1,438	20/04/2017	09:30:49	447	LSE
1,438	20/04/2017	09:30:49	500	LSE
1,438	20/04/2017	09:30:49	240	LSE
1,437	20/04/2017	09:33:11	429	LSE
1,437	20/04/2017	09:33:13	500	LSE
1,437	20/04/2017	09:33:13	200	LSE
1,438	20/04/2017	09:34:42	500	LSE
1,438	20/04/2017	09:35:23	184	LSE
1,438	20/04/2017	09:35:23	1,000	LSE
1,438	20/04/2017	09:35:23	500	LSE
1,438	20/04/2017	09:35:23	200	LSE
1,438	20/04/2017	09:36:03	396	LSE
1,438	20/04/2017	09:36:03	242	LSE
1,438	20/04/2017	09:36:32	53	LSE
1,437	20/04/2017	09:37:28	500	LSE
1,437	20/04/2017	09:37:33	373	LSE
1,437	20/04/2017	09:43:18	500	LSE
1,437	20/04/2017	09:43:18	490	LSE
1,437	20/04/2017	09:43:18	366	LSE
1,436	20/04/2017	09:43:50	500	LSE
1,436	20/04/2017	09:44:57	431	LSE
1,436	20/04/2017	09:44:57	946	LSE
1,436	20/04/2017	09:44:57	192	LSE
1,436	20/04/2017	09:45:04	373	LSE
1,436	20/04/2017	09:46:03	440	LSE
1,436	20/04/2017	09:46:03	355	LSE
1,437	20/04/2017	09:47:12	248	LSE
1,437	20/04/2017	09:47:12	230	LSE
1,436	20/04/2017	09:47:20	393	LSE
1,436	20/04/2017	09:47:20	600	LSE
1,436	20/04/2017	09:47:20	464	LSE
1,436	20/04/2017	09:48:09	500	LSE
1,436	20/04/2017	09:48:09	372	LSE
1,436	20/04/2017	09:49:13	600	LSE
1,435	20/04/2017	09:49:53	308	LSE
1,435	20/04/2017	09:49:53	850	LSE
1,435	20/04/2017	09:49:53	70	LSE
1,436	20/04/2017	09:52:09	187	LSE
1,437	20/04/2017	09:53:12	437	LSE
1,437	20/04/2017	09:54:19	357	LSE
1,437	20/04/2017	09:54:19	750	LSE
1,437	20/04/2017	09:54:19	160	LSE
1,437	20/04/2017	09:54:36	304	LSE
1,437	20/04/2017	09:54:40	291	LSE
1,437	20/04/2017	09:56:00	194	LSE
1,437	20/04/2017	09:56:26	432	LSE
1,436	20/04/2017	09:58:28	500	LSE
1,436	20/04/2017	09:58:28	500	LSE
1,436	20/04/2017	09:58:33	298	LSE
1,436	20/04/2017	09:58:33	134	LSE
1,436	20/04/2017	09:59:00	440	LSE
1,436	20/04/2017	09:59:00	494	LSE
1,436	20/04/2017	09:59:38	106	LSE
1,436	20/04/2017	09:59:38	320	LSE
1,436	20/04/2017	10:04:05	356	LSE
1,436	20/04/2017	10:04:05	23	LSE
1,435	20/04/2017	10:04:14	200	LSE
1,436	20/04/2017	10:04:14	213	LSE
1,435	20/04/2017	10:04:23	200	LSE
1,435	20/04/2017	10:04:23	250	LSE
1,435	20/04/2017	10:04:23	500	LSE
1,435	20/04/2017	10:04:55	200	LSE
1,435	20/04/2017	10:04:55	186	LSE
1,435	20/04/2017	10:04:55	64	LSE
1,435	20/04/2017	10:04:55	500	LSE
1,436	20/04/2017	10:08:04	419	LSE
1,436	20/04/2017	10:08:06	349	LSE
1,436	20/04/2017	10:08:06	480	LSE
1,436	20/04/2017	10:08:06	174	LSE
1,436	20/04/2017	10:08:06	397	LSE
1,436	20/04/2017	10:08:06	200	LSE
1,436	20/04/2017	10:08:06	87	LSE
1,434	20/04/2017	10:10:05	117	LSE
1,434	20/04/2017	10:10:05	121	LSE
1,434	20/04/2017	10:10:05	143	LSE
1,434	20/04/2017	10:10:05	500	LSE
1,434	20/04/2017	10:10:14	200	LSE
1,434	20/04/2017	10:10:15	338	LSE
1,434	20/04/2017	10:10:15	315	LSE
1,434	20/04/2017	10:10:57	428	LSE
1,434	20/04/2017	10:10:59	344	LSE
1,434	20/04/2017	10:10:59	500	LSE
1,434	20/04/2017	10:11:08	500	LSE
1,434	20/04/2017	10:11:08	433	LSE
1,434	20/04/2017	10:11:14	200	LSE
1,434	20/04/2017	10:11:14	200	LSE
1,434	20/04/2017	10:11:14	250	LSE
1,434	20/04/2017	10:11:14	561	LSE
1,434	20/04/2017	10:11:14	358	LSE
1,434	20/04/2017	10:11:15	200	LSE
1,434	20/04/2017	10:11:15	124	LSE
1,434	20/04/2017	10:11:15	76	LSE
1,434	20/04/2017	10:11:15	102	LSE
1,434	20/04/2017	10:11:56	213	LSE
1,433	20/04/2017	10:12:47	394	LSE
1,433	20/04/2017	10:13:53	412	LSE
1,433	20/04/2017	10:13:53	1,300	LSE
1,433	20/04/2017	10:13:53	250	LSE
1,433	20/04/2017	10:13:53	200	LSE
1,433	20/04/2017	10:13:53	500	LSE
1,433	20/04/2017	10:13:53	444	LSE
1,433	20/04/2017	10:13:53	109	LSE
1,433	20/04/2017	10:13:53	305	LSE
1,433	20/04/2017	10:13:53	253	LSE
1,432	20/04/2017	10:14:29	495	LSE
1,432	20/04/2017	10:14:50	413	LSE
1,432	20/04/2017	10:14:50	211	LSE
1,432	20/04/2017	10:14:50	269	LSE
1,431	20/04/2017	10:15:23	100	LSE
1,431	20/04/2017	10:15:23	250	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	500	LSE
1,431	20/04/2017	10:15:23	306	LSE
1,431	20/04/2017	10:15:23	293	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	194	LSE
1,431	20/04/2017	10:15:23	250	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	500	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	143	LSE
1,431	20/04/2017	10:15:23	250	LSE
1,431	20/04/2017	10:15:23	500	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	200	LSE
1,431	20/04/2017	10:15:23	3	LSE
1,431	20/04/2017	10:15:23	240	LSE
1,430	20/04/2017	10:15:29	78	LSE
1,430	20/04/2017	10:15:29	500	LSE
1,430	20/04/2017	10:15:29	491	LSE
1,430	20/04/2017	10:15:54	400	LSE
1,430	20/04/2017	10:15:54	8	LSE
1,430	20/04/2017	10:15:54	250	LSE
1,430	20/04/2017	10:15:54	1,262	LSE
1,430	20/04/2017	10:15:54	161	LSE
1,430	20/04/2017	10:15:57	242	LSE
1,430	20/04/2017	10:16:58	314	LSE
1,431	20/04/2017	10:22:50	213	LSE
1,431	20/04/2017	10:24:53	78	LSE
1,431	20/04/2017	10:25:31	81	LSE
1,432	20/04/2017	10:25:40	120	LSE
1,432	20/04/2017	10:25:40	250	LSE
1,432	20/04/2017	10:25:40	500	LSE
1,432	20/04/2017	10:25:40	16	LSE
1,432	20/04/2017	10:25:40	484	LSE
1,432	20/04/2017	10:25:40	443	LSE
1,431	20/04/2017	10:26:11	51	LSE
1,432	20/04/2017	10:29:40	356	LSE
1,432	20/04/2017	10:29:40	200	LSE
1,432	20/04/2017	10:29:40	250	LSE
1,432	20/04/2017	10:29:40	200	LSE
1,432	20/04/2017	10:29:40	472	LSE
1,432	20/04/2017	10:29:40	550	LSE
1,432	20/04/2017	10:29:40	518	LSE
1,432	20/04/2017	10:29:40	212	LSE
1,432	20/04/2017	10:29:40	426	LSE
1,431	20/04/2017	10:29:43	500	LSE
1,431	20/04/2017	10:29:43	245	LSE
1,432	20/04/2017	10:30:51	221	LSE
1,432	20/04/2017	10:30:51	232	LSE
1,432	20/04/2017	10:30:51	232	LSE
1,431	20/04/2017	10:31:00	416	LSE
1,432	20/04/2017	10:34:49	427	LSE
1,432	20/04/2017	10:40:02	146	LSE
1,432	20/04/2017	10:40:02	205	LSE
1,433	20/04/2017	10:41:18	218	LSE
1,433	20/04/2017	10:41:18	518	LSE
1,433	20/04/2017	10:41:18	2,308	LSE
1,433	20/04/2017	10:41:18	174	LSE
1,433	20/04/2017	10:41:18	323	LSE
1,433	20/04/2017	10:41:18	1,167	LSE
1,433	20/04/2017	10:41:18	263	LSE
1,433	20/04/2017	10:41:18	1,103	LSE
1,433	20/04/2017	10:41:18	207	LSE
1,433	20/04/2017	10:44:17	364	LSE
1,432	20/04/2017	10:55:35	449	LSE
1,433	20/04/2017	10:55:51	486	LSE
1,433	20/04/2017	10:55:51	332	LSE
1,433	20/04/2017	10:55:51	544	LSE
1,433	20/04/2017	10:55:51	272	LSE
1,433	20/04/2017	10:55:51	372	LSE
1,433	20/04/2017	10:55:51	500	LSE
1,433	20/04/2017	10:55:51	373	LSE
1,433	20/04/2017	10:55:51	500	LSE
1,433	20/04/2017	10:55:51	33	LSE
1,433	20/04/2017	10:55:52	874	LSE
1,433	20/04/2017	10:55:52	600	LSE
1,433	20/04/2017	10:55:52	250	LSE
1,433	20/04/2017	10:55:52	200	LSE
1,433	20/04/2017	10:55:52	500	LSE
1,433	20/04/2017	10:55:52	160	LSE
1,433	20/04/2017	10:55:52	250	LSE
1,433	20/04/2017	10:55:52	200	LSE
1,433	20/04/2017	10:55:52	200	LSE
1,433	20/04/2017	10:55:52	314	LSE
1,433	20/04/2017	10:55:52	200	LSE
1,433	20/04/2017	10:55:52	205	LSE
1,432	20/04/2017	10:56:05	480	LSE
1,432	20/04/2017	10:56:09	113	LSE
1,432	20/04/2017	10:56:09	500	LSE
1,432	20/04/2017	10:56:09	400	LSE
1,432	20/04/2017	10:56:09	240	LSE
1,432	20/04/2017	10:56:36	210	LSE
1,433	20/04/2017	10:56:42	229	LSE
1,433	20/04/2017	10:56:42	92	LSE
1,433	20/04/2017	10:56:42	819	LSE
1,433	20/04/2017	10:56:42	279	LSE
1,432	20/04/2017	10:56:45	200	LSE
1,432	20/04/2017	10:56:45	127	LSE
1,432	20/04/2017	10:56:45	271	LSE
1,432	20/04/2017	10:56:51	229	LSE
1,432	20/04/2017	10:56:51	120	LSE
1,432	20/04/2017	10:58:03	173	LSE
1,431	20/04/2017	11:00:34	18	LSE
1,431	20/04/2017	11:00:34	80	LSE
1,431	20/04/2017	11:00:34	544	LSE
1,431	20/04/2017	11:00:34	71	LSE
1,431	20/04/2017	11:00:36	210	LSE
1,431	20/04/2017	11:01:58	233	LSE
1,431	20/04/2017	11:01:58	173	LSE
1,431	20/04/2017	11:02:00	374	LSE
1,432	20/04/2017	11:10:43	207	LSE
1,432	20/04/2017	11:10:43	3	LSE
1,431	20/04/2017	11:11:31	466	LSE
1,431	20/04/2017	11:11:31	370	LSE
1,431	20/04/2017	11:11:31	600	LSE
1,431	20/04/2017	11:11:31	200	LSE
1,431	20/04/2017	11:11:31	133	LSE
1,431	20/04/2017	11:11:31	153	LSE
1,431	20/04/2017	11:11:31	80	LSE
1,431	20/04/2017	11:11:31	71	LSE
1,431	20/04/2017	11:11:31	212	LSE
1,430	20/04/2017	11:14:31	418	LSE
1,430	20/04/2017	11:14:31	312	LSE
1,430	20/04/2017	11:17:20	105	LSE
1,430	20/04/2017	11:17:20	500	LSE
1,430	20/04/2017	11:17:24	250	LSE
1,430	20/04/2017	11:17:24	200	LSE
1,430	20/04/2017	11:17:24	500	LSE
1,430	20/04/2017	11:17:24	170	LSE
1,430	20/04/2017	11:17:24	231	LSE
1,431	20/04/2017	11:18:06	183	LSE
1,430	20/04/2017	11:18:44	133	LSE
1,430	20/04/2017	11:18:58	307	LSE
1,430	20/04/2017	11:18:58	96	LSE
1,430	20/04/2017	11:19:05	268	LSE
1,430	20/04/2017	11:19:05	470	LSE
1,429	20/04/2017	11:22:19	400	LSE
1,429	20/04/2017	11:22:19	373	LSE
1,428	20/04/2017	11:24:50	271	LSE
1,428	20/04/2017	11:24:50	250	LSE
1,428	20/04/2017	11:24:50	500	LSE
1,428	20/04/2017	11:24:50	486	LSE
1,428	20/04/2017	11:24:50	200	LSE
1,428	20/04/2017	11:24:50	200	LSE
1,428	20/04/2017	11:24:50	297	LSE
1,428	20/04/2017	11:24:50	500	LSE
1,428	20/04/2017	11:24:50	75	LSE
1,428	20/04/2017	11:24:50	359	LSE
1,427	20/04/2017	11:26:07	517	LSE
1,427	20/04/2017	11:26:19	554	LSE
1,427	20/04/2017	11:26:20	213	LSE
1,427	20/04/2017	11:27:37	200	LSE
1,427	20/04/2017	11:27:37	500	LSE
1,427	20/04/2017	11:27:37	518	LSE
1,427	20/04/2017	11:27:37	600	LSE
1,427	20/04/2017	11:27:37	168	LSE
1,427	20/04/2017	11:27:37	271	LSE
1,426	20/04/2017	11:30:41	530	LSE
1,426	20/04/2017	11:30:41	250	LSE
1,426	20/04/2017	11:30:41	200	LSE
1,426	20/04/2017	11:30:41	500	LSE
1,426	20/04/2017	11:30:41	186	LSE
1,426	20/04/2017	11:30:41	250	LSE
1,426	20/04/2017	11:30:41	314	LSE
1,426	20/04/2017	11:30:41	52	LSE
1,426	20/04/2017	11:30:41	383	LSE
1,426	20/04/2017	11:30:41	500	LSE
1,426	20/04/2017	11:30:41	138	LSE
1,425	20/04/2017	11:31:54	286	LSE
1,425	20/04/2017	11:31:54	500	LSE
1,426	20/04/2017	11:31:55	283	LSE
1,426	20/04/2017	11:31:55	18	LSE
1,426	20/04/2017	11:31:55	500	LSE
1,426	20/04/2017	11:31:55	476	LSE
1,426	20/04/2017	11:31:55	250	LSE
1,426	20/04/2017	11:31:55	200	LSE
1,426	20/04/2017	11:31:55	200	LSE
1,426	20/04/2017	11:31:55	608	LSE
1,426	20/04/2017	11:31:55	313	LSE
1,425	20/04/2017	11:31:59	200	LSE
1,425	20/04/2017	11:31:59	500	LSE
1,425	20/04/2017	11:32:00	500	LSE
1,425	20/04/2017	11:32:00	200	LSE
1,425	20/04/2017	11:32:00	230	LSE
1,425	20/04/2017	11:32:00	500	LSE
1,425	20/04/2017	11:32:00	200	LSE
1,425	20/04/2017	11:32:01	215	LSE
1,425	20/04/2017	11:32:01	479	LSE
1,425	20/04/2017	11:34:47	479	LSE
1,425	20/04/2017	11:34:47	200	LSE
1,425	20/04/2017	11:34:47	200	LSE
1,425	20/04/2017	11:34:47	250	LSE
1,425	20/04/2017	11:34:47	500	LSE
1,425	20/04/2017	11:34:47	127	LSE
1,425	20/04/2017	11:34:47	252	LSE
1,425	20/04/2017	11:34:47	248	LSE
1,425	20/04/2017	11:34:47	342	LSE
1,425	20/04/2017	11:35:43	307	LSE
1,425	20/04/2017	11:35:43	578	LSE
1,425	20/04/2017	11:36:49	81	LSE
1,425	20/04/2017	11:36:49	316	LSE
1,425	20/04/2017	11:36:53	395	LSE
1,425	20/04/2017	11:37:24	250	LSE
1,425	20/04/2017	11:37:24	200	LSE
1,425	20/04/2017	11:37:24	175	LSE
1,426	20/04/2017	11:40:11	500	LSE
1,426	20/04/2017	11:40:11	500	LSE
1,426	20/04/2017	11:40:11	337	LSE
1,426	20/04/2017	11:40:11	168	LSE
1,426	20/04/2017	11:40:15	200	LSE
1,426	20/04/2017	11:40:15	500	LSE
1,426	20/04/2017	11:40:15	382	LSE
1,426	20/04/2017	11:40:15	234	LSE
1,426	20/04/2017	11:41:05	420	LSE
1,426	20/04/2017	11:41:05	500	LSE
1,426	20/04/2017	11:41:06	355	LSE
1,426	20/04/2017	11:41:50	185	LSE
1,425	20/04/2017	11:41:58	208	LSE
1,425	20/04/2017	11:41:58	500	LSE
1,425	20/04/2017	11:41:58	500	LSE
1,425	20/04/2017	11:41:59	500	LSE
1,425	20/04/2017	11:41:59	500	LSE
1,425	20/04/2017	11:41:59	500	LSE
1,425	20/04/2017	11:41:59	500	LSE
1,425	20/04/2017	11:41:59	500	LSE
1,425	20/04/2017	11:42:01	500	LSE
1,424	20/04/2017	11:43:07	50	LSE
1,424	20/04/2017	11:43:08	193	LSE
1,424	20/04/2017	11:43:10	1,300	LSE
1,424	20/04/2017	11:43:10	500	LSE
1,424	20/04/2017	11:43:13	1,100	LSE
1,424	20/04/2017	11:43:13	21	LSE
1,424	20/04/2017	11:43:43	121	LSE
1,424	20/04/2017	11:43:43	150	LSE
1,425	20/04/2017	11:44:59	45	LSE
1,425	20/04/2017	11:44:59	200	LSE
1,425	20/04/2017	11:44:59	232	LSE
1,425	20/04/2017	11:45:11	250	LSE
1,425	20/04/2017	11:45:11	440	LSE
1,425	20/04/2017	11:45:11	500	LSE
1,425	20/04/2017	11:45:12	219	LSE
1,424	20/04/2017	11:45:36	34	LSE
1,424	20/04/2017	11:47:30	526	LSE
1,424	20/04/2017	11:47:30	200	LSE
1,424	20/04/2017	11:47:30	250	LSE
1,424	20/04/2017	11:47:30	213	LSE
1,424	20/04/2017	11:49:20	299	LSE
1,424	20/04/2017	11:49:40	301	LSE
1,424	20/04/2017	11:50:28	426	LSE
1,424	20/04/2017	11:50:28	250	LSE
1,424	20/04/2017	11:50:28	500	LSE
1,424	20/04/2017	11:50:28	518	LSE
1,424	20/04/2017	11:50:28	270	LSE
1,423	20/04/2017	11:50:47	200	LSE
1,423	20/04/2017	11:50:47	250	LSE
1,423	20/04/2017	11:50:47	34	LSE
1,424	20/04/2017	11:53:04	234	LSE
1,424	20/04/2017	11:53:05	156	LSE
1,424	20/04/2017	11:53:05	88	LSE
1,425	20/04/2017	11:53:56	250	LSE
1,425	20/04/2017	11:53:56	200	LSE
1,425	20/04/2017	11:53:56	200	LSE
1,425	20/04/2017	11:53:56	500	LSE
1,425	20/04/2017	11:53:56	195	LSE
1,425	20/04/2017	11:53:56	239	LSE
1,424	20/04/2017	11:55:04	243	LSE
1,424	20/04/2017	11:55:04	155	LSE
1,424	20/04/2017	11:55:04	200	LSE
1,424	20/04/2017	11:55:04	193	LSE
1,423	20/04/2017	11:55:32	232	LSE
1,423	20/04/2017	11:55:34	500	LSE
1,423	20/04/2017	11:55:34	200	LSE
1,423	20/04/2017	11:55:34	250	LSE
1,423	20/04/2017	11:55:34	207	LSE
1,423	20/04/2017	11:55:34	43	LSE
1,423	20/04/2017	11:55:34	131	LSE
1,424	20/04/2017	11:59:01	229	LSE
1,424	20/04/2017	11:59:28	252	LSE
1,424	20/04/2017	11:59:28	93	LSE
1,425	20/04/2017	12:02:40	127	LSE
1,425	20/04/2017	12:02:40	500	LSE
1,425	20/04/2017	12:02:40	120	LSE
1,425	20/04/2017	12:02:42	270	LSE
1,425	20/04/2017	12:03:52	33	LSE
1,425	20/04/2017	12:03:52	148	LSE
1,424	20/04/2017	12:04:38	341	LSE
1,424	20/04/2017	12:04:38	414	LSE
1,424	20/04/2017	12:04:38	250	LSE
1,424	20/04/2017	12:04:38	200	LSE
1,424	20/04/2017	12:04:38	200	LSE
1,424	20/04/2017	12:04:38	161	LSE
1,424	20/04/2017	12:04:48	341	LSE
1,424	20/04/2017	12:07:54	14	LSE
1,424	20/04/2017	12:07:54	141	LSE
1,425	20/04/2017	12:10:33	244	LSE
1,424	20/04/2017	12:11:31	164	LSE
1,424	20/04/2017	12:11:31	43	LSE
1,425	20/04/2017	12:16:23	200	LSE
1,425	20/04/2017	12:16:23	8	LSE
1,425	20/04/2017	12:18:19	202	LSE
1,425	20/04/2017	12:18:58	190	LSE
1,425	20/04/2017	12:18:58	95	LSE
1,425	20/04/2017	12:18:58	95	LSE
1,425	20/04/2017	12:18:58	187	LSE
1,425	20/04/2017	12:20:32	168	LSE
1,425	20/04/2017	12:20:32	145	LSE
1,425	20/04/2017	12:23:08	191	LSE
1,425	20/04/2017	12:23:08	9	LSE
1,425	20/04/2017	12:23:08	191	LSE
1,425	20/04/2017	12:23:08	3	LSE
1,425	20/04/2017	12:23:45	298	LSE
1,425	20/04/2017	12:23:45	250	LSE
1,425	20/04/2017	12:23:45	200	LSE
1,425	20/04/2017	12:23:45	500	LSE
1,425	20/04/2017	12:23:45	250	LSE
1,425	20/04/2017	12:23:45	600	LSE
1,425	20/04/2017	12:23:45	240	LSE
1,425	20/04/2017	12:23:45	186	LSE
1,425	20/04/2017	12:29:07	2	LSE
1,425	20/04/2017	12:29:07	125	LSE
1,425	20/04/2017	12:29:07	69	LSE
1,426	20/04/2017	12:33:49	200	LSE
1,426	20/04/2017	12:33:49	200	LSE
1,426	20/04/2017	12:33:49	460	LSE
1,426	20/04/2017	12:33:49	662	LSE
1,426	20/04/2017	12:33:49	352	LSE
1,426	20/04/2017	12:34:30	200	LSE
1,426	20/04/2017	12:34:30	550	LSE
1,426	20/04/2017	12:34:30	566	LSE
1,426	20/04/2017	12:34:30	419	LSE
1,427	20/04/2017	12:35:15	285	LSE
1,427	20/04/2017	12:36:50	500	LSE
1,427	20/04/2017	12:36:50	387	LSE
1,427	20/04/2017	12:37:38	298	LSE
1,427	20/04/2017	12:40:48	142	LSE
1,427	20/04/2017	12:40:48	122	LSE
1,427	20/04/2017	12:44:47	500	LSE
1,427	20/04/2017	12:44:47	3,974	LSE
1,427	20/04/2017	12:44:47	1,504	LSE
1,427	20/04/2017	12:44:47	1,456	LSE
1,426	20/04/2017	12:47:30	68	LSE
1,426	20/04/2017	12:48:25	1,000	LSE
1,426	20/04/2017	12:48:25	460	LSE
1,426	20/04/2017	12:48:25	460	LSE
1,426	20/04/2017	12:48:25	500	LSE
1,426	20/04/2017	12:48:25	213	LSE
1,426	20/04/2017	12:48:25	378	LSE
1,426	20/04/2017	12:50:14	319	LSE
1,426	20/04/2017	12:51:03	185	LSE
1,426	20/04/2017	12:52:52	118	LSE
1,426	20/04/2017	12:52:52	202	LSE
1,426	20/04/2017	12:52:52	48	LSE
1,426	20/04/2017	12:52:52	154	LSE
1,426	20/04/2017	12:54:29	185	LSE
1,425	20/04/2017	12:57:33	372	LSE
1,426	20/04/2017	12:58:16	193	LSE
1,426	20/04/2017	12:58:16	376	LSE
1,426	20/04/2017	12:59:18	430	LSE
1,427	20/04/2017	13:02:17	457	LSE
1,427	20/04/2017	13:02:17	300	LSE
1,427	20/04/2017	13:02:18	339	LSE
1,426	20/04/2017	13:03:31	426	LSE
1,427	20/04/2017	13:04:45	551	LSE
1,427	20/04/2017	13:04:58	145	LSE
1,427	20/04/2017	13:04:58	112	LSE
1,427	20/04/2017	13:05:00	500	LSE
1,427	20/04/2017	13:05:00	191	LSE
1,426	20/04/2017	13:11:20	424	LSE
1,426	20/04/2017	13:15:05	391	LSE
1,426	20/04/2017	13:15:05	250	LSE
1,426	20/04/2017	13:15:05	200	LSE
1,426	20/04/2017	13:15:05	600	LSE
1,426	20/04/2017	13:15:05	200	LSE
1,426	20/04/2017	13:15:05	170	LSE
1,426	20/04/2017	13:15:05	680	LSE
1,426	20/04/2017	13:15:05	210	LSE
1,426	20/04/2017	13:15:05	500	LSE
1,426	20/04/2017	13:15:05	824	LSE
1,426	20/04/2017	13:15:05	900	LSE
1,426	20/04/2017	13:15:26	365	LSE
1,426	20/04/2017	13:15:26	250	LSE
1,426	20/04/2017	13:15:26	200	LSE
1,426	20/04/2017	13:15:26	200	LSE
1,426	20/04/2017	13:15:26	500	LSE
1,426	20/04/2017	13:15:29	250	LSE
1,426	20/04/2017	13:15:29	135	LSE
1,427	20/04/2017	13:21:30	141	LSE
1,427	20/04/2017	13:21:30	500	LSE
1,427	20/04/2017	13:21:30	201	LSE
1,427	20/04/2017	13:22:31	206	LSE
1,427	20/04/2017	13:22:31	200	LSE
1,427	20/04/2017	13:22:31	600	LSE
1,427	20/04/2017	13:22:31	250	LSE
1,427	20/04/2017	13:22:31	180	LSE
1,427	20/04/2017	13:22:31	435	LSE
1,427	20/04/2017	13:22:31	15	LSE
1,427	20/04/2017	13:22:31	215	LSE
1,427	20/04/2017	13:22:49	2	LSE
1,427	20/04/2017	13:22:49	280	LSE
1,427	20/04/2017	13:22:49	285	LSE
1,427	20/04/2017	13:23:28	400	LSE
1,427	20/04/2017	13:23:28	2	LSE
1,427	20/04/2017	13:23:31	500	LSE
1,427	20/04/2017	13:23:31	85	LSE
1,428	20/04/2017	13:24:35	179	LSE
1,428	20/04/2017	13:27:12	163	LSE
1,428	20/04/2017	13:27:12	156	LSE
1,428	20/04/2017	13:27:12	196	LSE
1,428	20/04/2017	13:28:15	237	LSE
1,428	20/04/2017	13:30:40	500	LSE
1,428	20/04/2017	13:30:52	432	LSE
1,428	20/04/2017	13:32:05	224	LSE
1,428	20/04/2017	13:32:05	473	LSE
1,427	20/04/2017	13:36:10	484	LSE
1,427	20/04/2017	13:36:10	250	LSE
1,427	20/04/2017	13:36:10	200	LSE
1,427	20/04/2017	13:36:10	600	LSE
1,427	20/04/2017	13:36:10	119	LSE
1,427	20/04/2017	13:36:10	310	LSE
1,427	20/04/2017	13:36:53	228	LSE
1,427	20/04/2017	13:36:53	70	LSE
1,427	20/04/2017	13:37:28	250	LSE
1,427	20/04/2017	13:37:28	366	LSE
1,427	20/04/2017	13:39:30	554	LSE
1,427	20/04/2017	13:43:14	160	LSE
1,427	20/04/2017	13:43:14	161	LSE
1,427	20/04/2017	13:43:15	988	LSE
1,427	20/04/2017	13:43:15	57	LSE
1,427	20/04/2017	13:43:15	247	LSE
1,427	20/04/2017	13:51:56	78	LSE
1,427	20/04/2017	13:51:56	170	LSE
1,427	20/04/2017	13:52:31	184	LSE
1,427	20/04/2017	13:52:31	131	LSE
1,426	20/04/2017	13:56:33	17	LSE
1,426	20/04/2017	13:56:33	200	LSE
1,426	20/04/2017	13:56:33	200	LSE
1,426	20/04/2017	13:56:33	600	LSE
1,426	20/04/2017	13:56:33	250	LSE
1,426	20/04/2017	13:56:33	400	LSE
1,426	20/04/2017	13:56:33	400	LSE
1,426	20/04/2017	13:56:33	162	LSE
1,426	20/04/2017	13:56:33	62	LSE
1,426	20/04/2017	13:56:33	70	LSE
1,426	20/04/2017	13:56:33	316	LSE
1,425	20/04/2017	13:56:38	822	LSE
1,425	20/04/2017	13:56:38	268	LSE
1,425	20/04/2017	13:56:38	500	LSE
1,426	20/04/2017	14:03:36	219	LSE
1,426	20/04/2017	14:05:22	183	LSE
1,426	20/04/2017	14:12:29	405	LSE
1,426	20/04/2017	14:12:29	146	LSE
1,426	20/04/2017	14:12:29	500	LSE
1,426	20/04/2017	14:12:29	500	LSE
1,426	20/04/2017	14:12:29	377	LSE
1,426	20/04/2017	14:12:36	400	LSE
1,426	20/04/2017	14:12:37	500	LSE
1,426	20/04/2017	14:12:37	410	LSE
1,426	20/04/2017	14:12:37	600	LSE
1,426	20/04/2017	14:12:37	518	LSE
1,426	20/04/2017	14:12:53	500	LSE
1,426	20/04/2017	14:12:53	192	LSE
1,426	20/04/2017	14:22:52	99	LSE
1,426	20/04/2017	14:22:52	111	LSE
1,426	20/04/2017	14:23:44	36	LSE
1,426	20/04/2017	14:23:44	233	LSE
1,427	20/04/2017	14:25:21	504	LSE
1,427	20/04/2017	14:25:21	500	LSE
1,427	20/04/2017	14:25:21	272	LSE
1,427	20/04/2017	14:25:21	345	LSE
1,427	20/04/2017	14:25:21	500	LSE
1,427	20/04/2017	14:25:21	400	LSE
1,427	20/04/2017	14:25:21	271	LSE
1,427	20/04/2017	14:25:21	332	LSE
1,427	20/04/2017	14:25:21	68	LSE
1,427	20/04/2017	14:25:21	324	LSE
1,427	20/04/2017	14:25:21	500	LSE
1,427	20/04/2017	14:25:21	307	LSE
1,427	20/04/2017	14:25:21	196	LSE
1,427	20/04/2017	14:25:26	61	LSE
1,427	20/04/2017	14:25:26	400	LSE
1,427	20/04/2017	14:25:26	149	LSE
1,427	20/04/2017	14:25:26	251	LSE
1,427	20/04/2017	14:25:26	60	LSE
1,428	20/04/2017	14:27:35	500	LSE
1,428	20/04/2017	14:27:37	420	LSE
1,428	20/04/2017	14:27:37	372	LSE
1,428	20/04/2017	14:27:37	550	LSE
1,428	20/04/2017	14:27:39	250	LSE
1,428	20/04/2017	14:28:35	13	LSE
1,428	20/04/2017	14:28:35	206	LSE
1,428	20/04/2017	14:30:08	410	LSE
1,428	20/04/2017	14:30:08	197	LSE
1,428	20/04/2017	14:30:51	400	LSE
1,428	20/04/2017	14:30:51	67	LSE
1,430	20/04/2017	14:31:41	48	LSE
1,430	20/04/2017	14:31:41	500	LSE
1,430	20/04/2017	14:31:41	523	LSE
1,430	20/04/2017	14:31:41	312	LSE
1,430	20/04/2017	14:31:41	263	LSE
1,430	20/04/2017	14:31:41	92	LSE
1,429	20/04/2017	14:32:24	408	LSE
1,429	20/04/2017	14:32:24	346	LSE
1,429	20/04/2017	14:32:26	306	LSE
1,429	20/04/2017	14:32:26	266	LSE
1,429	20/04/2017	14:32:26	234	LSE
1,428	20/04/2017	14:37:33	2,178	LSE
1,428	20/04/2017	14:37:33	717	LSE
1,428	20/04/2017	14:40:30	130	LSE
1,428	20/04/2017	14:40:30	416	LSE
1,428	20/04/2017	14:40:30	420	LSE
1,428	20/04/2017	14:40:30	500	LSE
1,428	20/04/2017	14:40:31	500	LSE
1,428	20/04/2017	14:40:31	317	LSE
1,428	20/04/2017	14:42:32	78	LSE
1,428	20/04/2017	14:42:32	149	LSE
1,428	20/04/2017	14:42:32	251	LSE
1,428	20/04/2017	14:42:32	161	LSE
1,428	20/04/2017	14:52:39	43	LSE
1,428	20/04/2017	14:52:39	400	LSE
1,428	20/04/2017	14:52:39	500	LSE
1,428	20/04/2017	14:52:39	400	LSE
1,428	20/04/2017	14:52:39	600	LSE
1,428	20/04/2017	14:52:39	550	LSE
1,428	20/04/2017	14:52:39	600	LSE
1,428	20/04/2017	14:52:39	550	LSE
1,428	20/04/2017	14:52:39	347	LSE
1,428	20/04/2017	14:52:39	171	LSE
1,428	20/04/2017	14:52:39	863	LSE
1,428	20/04/2017	14:52:39	15	LSE
1,427	20/04/2017	14:56:11	185	LSE
1,427	20/04/2017	14:56:51	432	LSE
1,427	20/04/2017	14:56:57	348	LSE
1,427	20/04/2017	14:57:01	500	LSE
1,427	20/04/2017	14:57:01	102	LSE
1,427	20/04/2017	14:59:27	229	LSE
1,427	20/04/2017	15:02:38	272	LSE
1,427	20/04/2017	15:02:38	206	LSE
1,427	20/04/2017	15:10:30	44	LSE
1,427	20/04/2017	15:10:30	400	LSE
1,427	20/04/2017	15:10:30	400	LSE
1,427	20/04/2017	15:10:30	500	LSE
1,427	20/04/2017	15:10:30	600	LSE
1,427	20/04/2017	15:10:30	600	LSE
1,427	20/04/2017	15:10:30	1,750	LSE
1,427	20/04/2017	15:10:30	505	LSE
1,426	20/04/2017	15:11:23	500	LSE
1,426	20/04/2017	15:11:23	600	LSE
1,426	20/04/2017	15:11:23	500	LSE
1,426	20/04/2017	15:11:26	324	LSE
1,428	20/04/2017	15:12:41	500	LSE
1,428	20/04/2017	15:12:41	1,700	LSE
1,428	20/04/2017	15:12:41	500	LSE
1,428	20/04/2017	15:12:41	600	LSE
1,428	20/04/2017	15:12:41	500	LSE
1,428	20/04/2017	15:12:41	600	LSE
1,428	20/04/2017	15:12:41	165	LSE
1,428	20/04/2017	15:12:41	500	LSE
1,428	20/04/2017	15:12:41	665	LSE
1,428	20/04/2017	15:12:41	460	LSE
1,428	20/04/2017	15:12:41	400	LSE
1,428	20/04/2017	15:12:41	500	LSE
1,428	20/04/2017	15:12:41	500	LSE
1,428	20/04/2017	15:12:41	319	LSE
1,429	20/04/2017	15:15:29	286	LSE
1,429	20/04/2017	15:15:29	516	LSE
1,429	20/04/2017	15:16:05	35	LSE
1,429	20/04/2017	15:16:05	231	LSE
1,429	20/04/2017	15:16:17	298	LSE
1,428	20/04/2017	15:22:41	518	LSE
1,428	20/04/2017	15:22:42	2,100	LSE
1,428	20/04/2017	15:22:42	500	LSE
1,428	20/04/2017	15:22:42	500	LSE
1,428	20/04/2017	15:22:42	600	LSE
1,428	20/04/2017	15:22:42	281	LSE
1,428	20/04/2017	15:22:42	119	LSE
1,428	20/04/2017	15:22:42	248	LSE
1,427	20/04/2017	15:22:53	1,411	LSE
1,427	20/04/2017	15:24:19	476	LSE
1,427	20/04/2017	15:24:19	114	LSE
1,427	20/04/2017	15:24:19	407	LSE
1,427	20/04/2017	15:24:19	93	LSE
1,427	20/04/2017	15:24:19	430	LSE
1,427	20/04/2017	15:24:19	70	LSE
1,427	20/04/2017	15:24:19	500	LSE
1,427	20/04/2017	15:24:19	1,239	LSE
1,427	20/04/2017	15:24:19	490	LSE
1,426	20/04/2017	15:25:32	408	LSE
1,426	20/04/2017	15:26:00	48	LSE
1,426	20/04/2017	15:26:00	218	LSE
1,427	20/04/2017	15:27:50	256	LSE
1,427	20/04/2017	15:27:50	9	LSE
1,426	20/04/2017	15:34:34	248	LSE
1,426	20/04/2017	15:34:34	422	LSE
1,426	20/04/2017	15:34:34	400	LSE
1,426	20/04/2017	15:34:34	600	LSE
1,426	20/04/2017	15:34:34	500	LSE
1,426	20/04/2017	15:34:34	131	LSE
1,426	20/04/2017	15:34:34	233	LSE
1,426	20/04/2017	15:34:34	500	LSE
1,426	20/04/2017	15:34:34	108	LSE
1,426	20/04/2017	15:35:11	226	LSE
1,426	20/04/2017	15:35:11	500	LSE
1,426	20/04/2017	15:35:11	236	LSE
1,426	20/04/2017	15:35:13	400	LSE
1,426	20/04/2017	15:35:13	420	LSE
1,426	20/04/2017	15:35:13	600	LSE
1,426	20/04/2017	15:35:13	518	LSE
1,426	20/04/2017	15:35:13	500	LSE
1,426	20/04/2017	15:35:13	600	LSE
1,426	20/04/2017	15:35:13	500	LSE
1,426	20/04/2017	15:35:13	149	LSE
1,426	20/04/2017	15:35:13	476	LSE
1,426	20/04/2017	15:38:47	199	LSE
1,426	20/04/2017	15:41:37	178	LSE
1,426	20/04/2017	15:41:37	600	LSE
1,426	20/04/2017	15:41:37	86	LSE
1,426	20/04/2017	15:41:37	17	LSE
1,426	20/04/2017	15:45:20	20	LSE
1,426	20/04/2017	15:45:20	194	LSE
1,426	20/04/2017	15:45:20	123	LSE
1,426	20/04/2017	15:45:20	267	LSE
1,427	20/04/2017	15:50:47	103	LSE
1,427	20/04/2017	15:50:51	500	LSE
1,427	20/04/2017	15:50:51	500	LSE
1,427	20/04/2017	15:51:00	500	LSE
1,427	20/04/2017	15:51:00	600	LSE
1,427	20/04/2017	15:51:00	518	LSE
1,427	20/04/2017	15:51:00	500	LSE
1,427	20/04/2017	15:51:00	480	LSE
1,427	20/04/2017	15:51:00	600	LSE
1,427	20/04/2017	15:51:00	500	LSE
1,427	20/04/2017	15:51:00	297	LSE
1,427	20/04/2017	15:51:00	121	LSE
1,427	20/04/2017	15:51:00	500	LSE
1,427	20/04/2017	15:51:00	208	LSE
1,427	20/04/2017	15:51:00	500	LSE
1,427	20/04/2017	15:51:01	63	LSE
1,427	20/04/2017	15:51:01	500	LSE
1,427	20/04/2017	15:51:05	96	LSE
1,427	20/04/2017	15:51:05	163	LSE
1,427	20/04/2017	15:51:05	464	LSE
1,428	20/04/2017	15:51:15	462	LSE
1,427	20/04/2017	15:54:35	90	LSE
1,427	20/04/2017	15:55:57	369	LSE
1,427	20/04/2017	15:55:57	1,802	LSE
1,427	20/04/2017	15:55:57	551	LSE
1,426	20/04/2017	15:56:55	1,466	LSE
1,426	20/04/2017	15:56:55	288	LSE
1,426	20/04/2017	15:56:55	313	LSE
1,426	20/04/2017	15:56:55	287	LSE
1,426	20/04/2017	15:56:55	205	LSE
1,426	20/04/2017	15:56:55	61	LSE
1,426	20/04/2017	15:56:55	572	LSE
1,425	20/04/2017	16:01:13	491	LSE
1,425	20/04/2017	16:01:45	464	LSE
1,425	20/04/2017	16:01:45	3,726	LSE
1,424	20/04/2017	16:03:45	82	LSE
1,424	20/04/2017	16:03:45	170	LSE
1,424	20/04/2017	16:03:45	510	LSE
1,424	20/04/2017	16:03:45	600	LSE
1,424	20/04/2017	16:03:45	500	LSE
1,424	20/04/2017	16:03:45	208	LSE
1,424	20/04/2017	16:03:49	105	LSE
1,424	20/04/2017	16:03:49	88	LSE
1,424	20/04/2017	16:03:50	550	LSE
1,424	20/04/2017	16:03:50	600	LSE
1,424	20/04/2017	16:04:57	215	LSE
1,424	20/04/2017	16:04:57	213	LSE
1,424	20/04/2017	16:04:57	510	LSE
1,424	20/04/2017	16:04:57	518	LSE
1,424	20/04/2017	16:04:57	500	LSE
1,424	20/04/2017	16:04:57	500	LSE
1,424	20/04/2017	16:04:58	400	LSE
1,424	20/04/2017	16:04:58	357	LSE
1,425	20/04/2017	16:05:22	72	LSE
1,425	20/04/2017	16:05:22	128	LSE
1,426	20/04/2017	16:08:28	1,708	LSE
1,426	20/04/2017	16:08:28	221	LSE
1,426	20/04/2017	16:08:28	143	LSE
1,426	20/04/2017	16:08:28	247	LSE
1,425	20/04/2017	16:12:17	480	LSE
1,425	20/04/2017	16:12:23	311	LSE
1,425	20/04/2017	16:12:23	400	LSE
1,425	20/04/2017	16:12:23	500	LSE
1,425	20/04/2017	16:12:23	600	LSE
1,425	20/04/2017	16:12:23	600	LSE
1,425	20/04/2017	16:12:23	166	LSE
1,425	20/04/2017	16:12:23	228	LSE
1,425	20/04/2017	16:12:23	228	LSE
1,425	20/04/2017	16:12:23	228	LSE
1,425	20/04/2017	16:12:23	500	LSE
1,425	20/04/2017	16:12:23	316	LSE
1,426	20/04/2017	16:13:56	25	LSE
1,426	20/04/2017	16:13:56	410	LSE
1,426	20/04/2017	16:13:56	410	LSE
1,426	20/04/2017	16:13:56	162	LSE
1,426	20/04/2017	16:13:56	500	LSE
1,426	20/04/2017	16:13:56	5	LSE
1,426	20/04/2017	16:13:56	287	LSE
1,426	20/04/2017	16:17:29	180	LSE
1,426	20/04/2017	16:18:32	400	LSE
1,426	20/04/2017	16:18:32	518	LSE
1,426	20/04/2017	16:18:32	460	LSE
1,426	20/04/2017	16:18:32	500	LSE
1,426	20/04/2017	16:18:32	517	LSE
1,426	20/04/2017	16:18:38	500	LSE
1,426	20/04/2017	16:18:38	550	LSE
1,426	20/04/2017	16:18:38	600	LSE
1,426	20/04/2017	16:18:38	517	LSE
1,426	20/04/2017	16:18:38	550	LSE
1,426	20/04/2017	16:18:39	369	LSE
1,426	20/04/2017	16:19:17	483	LSE
1,426	20/04/2017	16:19:18	19	LSE
1,426	20/04/2017	16:19:19	500	LSE
1,426	20/04/2017	16:19:21	250	LSE
1,426	20/04/2017	16:19:21	500	LSE
1,426	20/04/2017	16:19:21	400	LSE
1,426	20/04/2017	16:19:21	234	LSE
1,426	20/04/2017	16:20:11	170	LSE
1,426	20/04/2017	16:20:11	261	LSE
1,426	20/04/2017	16:20:11	400	LSE
1,426	20/04/2017	16:20:11	500	LSE
1,426	20/04/2017	16:20:11	400	LSE
1,426	20/04/2017	16:20:11	266	LSE
1,426	20/04/2017	16:20:53	486	LSE
1,426	20/04/2017	16:20:53	500	LSE
1,426	20/04/2017	16:20:53	208	LSE
1,426	20/04/2017	16:24:11	223	LSE
1,426	20/04/2017	16:24:11	253	LSE
1,426	20/04/2017	16:24:11	64	LSE
1,426	20/04/2017	16:24:11	15	LSE
1,426	20/04/2017	16:24:11	101	LSE
1,425	20/04/2017	16:25:08	41	LSE
1,426	20/04/2017	16:25:14	7	LSE
1,426	20/04/2017	16:25:14	539	LSE
1,426	20/04/2017	16:25:14	238	LSE
1,426	20/04/2017	16:25:14	353	LSE
1,426	20/04/2017	16:25:56	186	LSE
1,426	20/04/2017	16:26:41	187	LSE
1,426	20/04/2017	16:26:44	88	LSE
1,426	20/04/2017	16:26:44	20	LSE
1,426	20/04/2017	16:26:44	67	LSE
1,426	20/04/2017	16:26:44	339	LSE
1,426	20/04/2017	16:27:29	473	LSE
1,426	20/04/2017	16:27:29	3,255	LSE
1,426	20/04/2017	16:27:37	500	LSE
1,426	20/04/2017	16:27:37	600	LSE
1,426	20/04/2017	16:27:37	518	LSE
1,426	20/04/2017	16:27:37	297	LSE
1,426	20/04/2017	16:28:00	84	LSE
1,426	20/04/2017	16:28:00	98	LSE
1,427	20/04/2017	16:29:00	176	LSE
1,427	20/04/2017	16:29:29	80	LSE
1,427	20/04/2017	16:29:29	225	LSE
1,427	20/04/2017	16:29:47	616	LSE
1,427	20/04/2017	16:29:50	168	LSE
1,427	20/04/2017	16:29:50	228	LSE
1,427	20/04/2017	16:29:50	111	LSE
1,427	20/04/2017	16:29:51	433	LSE
1,427	20/04/2017	16:29:51	284	LSE
1,427	20/04/2017	16:29:51	641	LSE
1,428	20/04/2017	16:35:06	5,599	LSE
1,428	20/04/2017	16:35:06	1,740	LSE
1,428	20/04/2017	16:35:06	5,616	LSE
1,428	20/04/2017	16:35:06	763	LSE
1,428	20/04/2017	16:35:06	20,276	LSE
1,428	20/04/2017	16:35:06	233	LSE
1,428	20/04/2017	16:35:06	398	LSE
1,428	20/04/2017	16:35:06	895	LSE
1,428	20/04/2017	16:35:06	524	LSE
1,428	20/04/2017	16:35:06	1,622	LSE
1,428	20/04/2017	16:35:06	4,608	LSE
1,428	20/04/2017	16:35:06	1,698	LSE
1,428	20/04/2017	16:35:06	69	LSE
1,428	20/04/2017	16:35:06	4,982	LSE
1,428	20/04/2017	16:35:06	165	LSE
1,428	20/04/2017	16:35:06	2,112	LSE
1,428	20/04/2017	16:35:06	33	LSE
1,428	20/04/2017	16:35:06	2,513	LSE
1,428	20/04/2017	16:35:06	11,557	LSE
1,428	20/04/2017	16:35:06	91,401	LSE
1,428	20/04/2017	16:35:06	339	LSE
1,428	20/04/2017	16:35:06	4,702	LSE
1,428	20/04/2017	16:35:06	1,092	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

 

 

POSOKKDDBBKBKQB