Transaction in Own Shares

RNS Number : 0275X

SSE PLC

21 November 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 20 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 450,000 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	1,333.76 pence
Lowest Price Per Share	1,327.00 pence
Highest Price Per Share	1,342.00 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	Stamp	Exchange venue
1,342	20/11/2017	390	08:56:09	LSE
1,342	20/11/2017	750	08:56:09	LSE
1,342	20/11/2017	13	08:56:09	LSE
1,342	20/11/2017	321	08:57:55	LSE
1,341	20/11/2017	403	08:59:33	LSE
1,341	20/11/2017	206	08:59:48	LSE
1,341	20/11/2017	294	08:59:48	LSE
1,340	20/11/2017	1	09:01:20	LSE
1,340	20/11/2017	405	09:01:20	LSE
1,340	20/11/2017	33	09:01:20	LSE
1,341	20/11/2017	216	09:01:27	LSE
1,341	20/11/2017	284	09:01:27	LSE
1,341	20/11/2017	655	09:01:27	LSE
1,341	20/11/2017	172	09:01:27	LSE
1,341	20/11/2017	5	09:01:27	LSE
1,342	20/11/2017	125	09:05:31	LSE
1,342	20/11/2017	456	09:05:31	LSE
1,342	20/11/2017	500	09:07:06	LSE
1,342	20/11/2017	319	09:07:06	LSE
1,342	20/11/2017	156	09:07:06	LSE
1,341	20/11/2017	280	09:07:21	LSE
1,341	20/11/2017	147	09:07:21	LSE
1,341	20/11/2017	319	09:07:21	LSE
1,341	20/11/2017	272	09:07:21	LSE
1,340	20/11/2017	314	09:11:04	LSE
1,341	20/11/2017	363	09:12:22	LSE
1,341	20/11/2017	24	09:12:22	LSE
1,341	20/11/2017	475	09:12:22	LSE
1,341	20/11/2017	78	09:14:47	LSE
1,341	20/11/2017	440	09:14:47	LSE
1,341	20/11/2017	209	09:15:27	LSE
1,341	20/11/2017	91	09:15:59	LSE
1,341	20/11/2017	289	09:16:05	LSE
1,342	20/11/2017	245	09:16:19	LSE
1,342	20/11/2017	255	09:16:19	LSE
1,342	20/11/2017	436	09:16:19	LSE
1,342	20/11/2017	384	09:16:24	LSE
1,342	20/11/2017	686	09:16:58	LSE
1,342	20/11/2017	579	09:16:58	LSE
1,342	20/11/2017	26	09:16:58	LSE
1,342	20/11/2017	254	09:17:00	LSE
1,341	20/11/2017	141	09:17:12	LSE
1,341	20/11/2017	248	09:17:25	LSE
1,341	20/11/2017	282	09:17:25	LSE
1,342	20/11/2017	109	09:18:04	LSE
1,342	20/11/2017	149	09:18:04	LSE
1,341	20/11/2017	358	09:20:59	LSE
1,340	20/11/2017	88	09:21:58	LSE
1,340	20/11/2017	400	09:22:19	LSE
1,340	20/11/2017	11	09:22:19	LSE
1,341	20/11/2017	281	09:23:01	LSE
1,341	20/11/2017	51	09:23:01	LSE
1,341	20/11/2017	500	09:23:01	LSE
1,342	20/11/2017	176	09:23:59	LSE
1,342	20/11/2017	302	09:23:59	LSE
1,342	20/11/2017	198	09:23:59	LSE
1,342	20/11/2017	310	09:23:59	LSE
1,341	20/11/2017	100	09:24:09	LSE
1,341	20/11/2017	346	09:24:09	LSE
1,341	20/11/2017	202	09:24:18	LSE
1,341	20/11/2017	331	09:25:04	LSE
1,342	20/11/2017	462	09:28:04	LSE
1,342	20/11/2017	115	09:28:04	LSE
1,341	20/11/2017	25	09:29:58	LSE
1,341	20/11/2017	355	09:34:17	LSE
1,341	20/11/2017	385	09:36:56	LSE
1,341	20/11/2017	163	09:41:09	LSE
1,341	20/11/2017	500	09:41:09	LSE
1,341	20/11/2017	227	09:41:09	LSE
1,341	20/11/2017	227	09:41:09	LSE
1,340	20/11/2017	240	09:42:04	LSE
1,340	20/11/2017	500	09:43:16	LSE
1,340	20/11/2017	9	09:43:16	LSE
1,340	20/11/2017	500	09:46:02	LSE
1,340	20/11/2017	700	09:46:02	LSE
1,340	20/11/2017	99	09:46:02	LSE
1,340	20/11/2017	366	09:46:02	LSE
1,341	20/11/2017	472	09:50:04	LSE
1,341	20/11/2017	63	09:50:04	LSE
1,340	20/11/2017	392	09:54:44	LSE
1,340	20/11/2017	550	09:54:49	LSE
1,340	20/11/2017	447	09:54:49	LSE
1,340	20/11/2017	451	09:54:49	LSE
1,340	20/11/2017	474	09:55:10	LSE
1,341	20/11/2017	257	09:56:04	LSE
1,341	20/11/2017	389	09:56:04	LSE
1,341	20/11/2017	204	09:56:04	LSE
1,341	20/11/2017	203	09:56:04	LSE
1,340	20/11/2017	477	10:00:21	LSE
1,340	20/11/2017	401	10:00:21	LSE
1,340	20/11/2017	455	10:03:12	LSE
1,340	20/11/2017	417	10:03:51	LSE
1,340	20/11/2017	500	10:03:51	LSE
1,340	20/11/2017	156	10:03:51	LSE
1,340	20/11/2017	250	10:04:05	LSE
1,340	20/11/2017	433	10:04:05	LSE
1,340	20/11/2017	421	10:06:04	LSE
1,340	20/11/2017	481	10:06:04	LSE
1,340	20/11/2017	500	10:06:33	LSE
1,340	20/11/2017	111	10:06:33	LSE
1,340	20/11/2017	141	10:07:34	LSE
1,340	20/11/2017	202	10:08:49	LSE
1,340	20/11/2017	200	10:08:49	LSE
1,339	20/11/2017	144	10:09:58	LSE
1,339	20/11/2017	704	10:09:58	LSE
1,339	20/11/2017	314	10:10:06	LSE
1,339	20/11/2017	345	10:10:06	LSE
1,338	20/11/2017	186	10:12:04	LSE
1,338	20/11/2017	83	10:12:04	LSE
1,338	20/11/2017	5	10:12:05	LSE
1,338	20/11/2017	596	10:12:05	LSE
1,338	20/11/2017	115	10:13:03	LSE
1,339	20/11/2017	284	10:14:27	LSE
1,339	20/11/2017	250	10:14:27	LSE
1,339	20/11/2017	250	10:14:27	LSE
1,339	20/11/2017	221	10:17:04	LSE
1,339	20/11/2017	162	10:17:04	LSE
1,340	20/11/2017	43	10:19:04	LSE
1,340	20/11/2017	250	10:19:04	LSE
1,340	20/11/2017	87	10:19:04	LSE
1,340	20/11/2017	250	10:20:08	LSE
1,340	20/11/2017	495	10:20:08	LSE
1,339	20/11/2017	66	10:22:05	LSE
1,339	20/11/2017	316	10:22:05	LSE
1,339	20/11/2017	250	10:22:05	LSE
1,339	20/11/2017	377	10:22:05	LSE
1,339	20/11/2017	500	10:22:06	LSE
1,339	20/11/2017	168	10:22:06	LSE
1,339	20/11/2017	377	10:22:06	LSE
1,339	20/11/2017	381	10:22:08	LSE
1,338	20/11/2017	460	10:23:04	LSE
1,338	20/11/2017	500	10:23:19	LSE
1,338	20/11/2017	17	10:23:20	LSE
1,338	20/11/2017	282	10:23:20	LSE
1,338	20/11/2017	225	10:23:20	LSE
1,337	20/11/2017	444	10:25:01	LSE
1,337	20/11/2017	500	10:25:02	LSE
1,337	20/11/2017	550	10:25:02	LSE
1,337	20/11/2017	483	10:26:25	LSE
1,337	20/11/2017	382	10:27:59	LSE
1,337	20/11/2017	500	10:27:59	LSE
1,337	20/11/2017	550	10:27:59	LSE
1,337	20/11/2017	376	10:28:20	LSE
1,338	20/11/2017	23	10:28:49	LSE
1,338	20/11/2017	204	10:28:49	LSE
1,338	20/11/2017	250	10:28:49	LSE
1,338	20/11/2017	250	10:28:49	LSE
1,338	20/11/2017	30	10:28:49	LSE
1,337	20/11/2017	307	10:29:37	LSE
1,337	20/11/2017	110	10:29:37	LSE
1,337	20/11/2017	450	10:29:38	LSE
1,336	20/11/2017	457	10:30:04	LSE
1,338	20/11/2017	295	10:31:18	LSE
1,337	20/11/2017	379	10:31:27	LSE
1,337	20/11/2017	250	10:31:27	LSE
1,337	20/11/2017	123	10:31:27	LSE
1,338	20/11/2017	130	10:34:09	LSE
1,338	20/11/2017	250	10:34:09	LSE
1,338	20/11/2017	216	10:34:09	LSE
1,338	20/11/2017	267	10:34:09	LSE
1,339	20/11/2017	201	10:35:56	LSE
1,339	20/11/2017	250	10:35:56	LSE
1,339	20/11/2017	81	10:35:56	LSE
1,338	20/11/2017	209	10:36:00	LSE
1,339	20/11/2017	124	10:37:04	LSE
1,339	20/11/2017	250	10:37:04	LSE
1,339	20/11/2017	131	10:37:04	LSE
1,338	20/11/2017	398	10:40:02	LSE
1,338	20/11/2017	233	10:40:02	LSE
1,338	20/11/2017	316	10:40:17	LSE
1,337	20/11/2017	335	10:44:02	LSE
1,337	20/11/2017	580	10:44:02	LSE
1,337	20/11/2017	53	10:44:02	LSE
1,336	20/11/2017	8	10:44:21	LSE
1,336	20/11/2017	340	10:46:32	LSE
1,337	20/11/2017	418	10:48:38	LSE
1,337	20/11/2017	422	10:48:42	LSE
1,338	20/11/2017	188	10:51:04	LSE
1,337	20/11/2017	387	10:51:43	LSE
1,337	20/11/2017	389	10:51:43	LSE
1,337	20/11/2017	760	10:52:02	LSE
1,338	20/11/2017	103	10:54:12	LSE
1,338	20/11/2017	103	10:54:12	LSE
1,338	20/11/2017	250	10:56:35	LSE
1,338	20/11/2017	169	10:56:35	LSE
1,338	20/11/2017	81	10:56:35	LSE
1,338	20/11/2017	250	10:56:35	LSE
1,338	20/11/2017	250	10:56:36	LSE
1,338	20/11/2017	82	10:56:36	LSE
1,338	20/11/2017	250	10:59:06	LSE
1,337	20/11/2017	181	10:59:09	LSE
1,338	20/11/2017	224	11:00:04	LSE
1,338	20/11/2017	238	11:00:04	LSE
1,338	20/11/2017	24	11:01:08	LSE
1,338	20/11/2017	179	11:01:08	LSE
1,338	20/11/2017	250	11:01:35	LSE
1,338	20/11/2017	488	11:01:35	LSE
1,338	20/11/2017	463	11:01:36	LSE
1,337	20/11/2017	301	11:01:43	LSE
1,337	20/11/2017	348	11:01:57	LSE
1,338	20/11/2017	481	11:02:31	LSE
1,338	20/11/2017	31	11:02:31	LSE
1,339	20/11/2017	67	11:04:04	LSE
1,339	20/11/2017	218	11:04:04	LSE
1,338	20/11/2017	376	11:07:47	LSE
1,338	20/11/2017	476	11:07:47	LSE
1,339	20/11/2017	150	11:10:07	LSE
1,339	20/11/2017	245	11:10:07	LSE
1,339	20/11/2017	720	11:10:07	LSE
1,338	20/11/2017	369	11:15:41	LSE
1,338	20/11/2017	960	11:15:41	LSE
1,338	20/11/2017	94	11:17:45	LSE
1,338	20/11/2017	104	11:17:45	LSE
1,338	20/11/2017	67	11:17:45	LSE
1,338	20/11/2017	263	11:17:45	LSE
1,337	20/11/2017	341	11:19:15	LSE
1,337	20/11/2017	278	11:19:51	LSE
1,337	20/11/2017	875	11:21:01	LSE
1,337	20/11/2017	394	11:21:05	LSE
1,336	20/11/2017	399	11:23:05	LSE
1,337	20/11/2017	246	11:25:04	LSE
1,337	20/11/2017	254	11:25:04	LSE
1,337	20/11/2017	195	11:25:04	LSE
1,336	20/11/2017	344	11:26:01	LSE
1,337	20/11/2017	202	11:27:17	LSE
1,336	20/11/2017	310	11:27:37	LSE
1,337	20/11/2017	752	11:31:11	LSE
1,337	20/11/2017	250	11:31:14	LSE
1,337	20/11/2017	196	11:31:14	LSE
1,337	20/11/2017	308	11:33:10	LSE
1,337	20/11/2017	500	11:33:10	LSE
1,337	20/11/2017	328	11:33:10	LSE
1,338	20/11/2017	562	11:36:05	LSE
1,338	20/11/2017	534	11:36:13	LSE
1,338	20/11/2017	256	11:36:22	LSE
1,339	20/11/2017	335	11:38:44	LSE
1,339	20/11/2017	221	11:38:50	LSE
1,338	20/11/2017	367	11:42:04	LSE
1,338	20/11/2017	420	11:42:05	LSE
1,338	20/11/2017	500	11:42:05	LSE
1,338	20/11/2017	394	11:44:05	LSE
1,338	20/11/2017	500	11:44:06	LSE
1,338	20/11/2017	733	11:44:06	LSE
1,338	20/11/2017	323	11:44:22	LSE
1,338	20/11/2017	350	11:44:44	LSE
1,338	20/11/2017	193	11:44:45	LSE
1,338	20/11/2017	364	11:47:06	LSE
1,338	20/11/2017	87	11:47:53	LSE
1,338	20/11/2017	353	11:47:53	LSE
1,339	20/11/2017	219	11:48:15	LSE
1,339	20/11/2017	250	11:48:39	LSE
1,339	20/11/2017	442	11:48:39	LSE
1,339	20/11/2017	250	11:49:06	LSE
1,339	20/11/2017	233	11:49:16	LSE
1,340	20/11/2017	298	11:49:24	LSE
1,340	20/11/2017	154	11:50:04	LSE
1,340	20/11/2017	99	11:50:04	LSE
1,339	20/11/2017	280	11:50:04	LSE
1,339	20/11/2017	171	11:50:07	LSE
1,339	20/11/2017	466	11:51:43	LSE
1,339	20/11/2017	492	11:51:43	LSE
1,339	20/11/2017	220	11:52:04	LSE
1,339	20/11/2017	380	11:52:04	LSE
1,339	20/11/2017	46	11:52:04	LSE
1,339	20/11/2017	305	11:53:21	LSE
1,339	20/11/2017	433	11:53:21	LSE
1,339	20/11/2017	600	11:55:12	LSE
1,339	20/11/2017	330	11:55:14	LSE
1,339	20/11/2017	370	11:56:05	LSE
1,339	20/11/2017	143	11:56:05	LSE
1,339	20/11/2017	169	11:56:29	LSE
1,339	20/11/2017	458	11:56:30	LSE
1,339	20/11/2017	267	11:56:42	LSE
1,340	20/11/2017	18	11:57:04	LSE
1,340	20/11/2017	290	11:57:04	LSE
1,340	20/11/2017	125	11:57:04	LSE
1,339	20/11/2017	104	11:59:30	LSE
1,339	20/11/2017	52	11:59:30	LSE
1,339	20/11/2017	445	12:02:39	LSE
1,339	20/11/2017	713	12:02:39	LSE
1,339	20/11/2017	164	12:02:39	LSE
1,339	20/11/2017	140	12:02:39	LSE
1,339	20/11/2017	26	12:02:39	LSE
1,339	20/11/2017	107	12:02:39	LSE
1,339	20/11/2017	500	12:02:39	LSE
1,339	20/11/2017	164	12:02:40	LSE
1,339	20/11/2017	500	12:02:40	LSE
1,338	20/11/2017	394	12:02:41	LSE
1,338	20/11/2017	449	12:03:05	LSE
1,338	20/11/2017	445	12:03:27	LSE
1,338	20/11/2017	250	12:03:28	LSE
1,338	20/11/2017	550	12:03:28	LSE
1,338	20/11/2017	740	12:03:28	LSE
1,337	20/11/2017	434	12:03:40	LSE
1,337	20/11/2017	500	12:03:42	LSE
1,336	20/11/2017	402	12:04:02	LSE
1,336	20/11/2017	500	12:04:02	LSE
1,336	20/11/2017	500	12:04:02	LSE
1,337	20/11/2017	464	12:04:04	LSE
1,337	20/11/2017	162	12:04:04	LSE
1,337	20/11/2017	250	12:04:04	LSE
1,337	20/11/2017	250	12:04:04	LSE
1,337	20/11/2017	250	12:04:04	LSE
1,337	20/11/2017	135	12:04:04	LSE
1,337	20/11/2017	185	12:04:04	LSE
1,337	20/11/2017	162	12:04:04	LSE
1,337	20/11/2017	95	12:04:04	LSE
1,337	20/11/2017	193	12:04:04	LSE
1,337	20/11/2017	365	12:04:04	LSE
1,335	20/11/2017	438	12:04:53	LSE
1,336	20/11/2017	239	12:04:53	LSE
1,336	20/11/2017	500	12:04:53	LSE
1,336	20/11/2017	492	12:04:53	LSE
1,336	20/11/2017	250	12:04:53	LSE
1,336	20/11/2017	250	12:04:53	LSE
1,336	20/11/2017	250	12:04:53	LSE
1,336	20/11/2017	135	12:04:53	LSE
1,336	20/11/2017	280	12:04:53	LSE
1,336	20/11/2017	500	12:04:54	LSE
1,336	20/11/2017	250	12:04:55	LSE
1,336	20/11/2017	241	12:04:55	LSE
1,337	20/11/2017	274	12:06:35	LSE
1,337	20/11/2017	250	12:06:35	LSE
1,337	20/11/2017	104	12:06:35	LSE
1,336	20/11/2017	500	12:07:00	LSE
1,336	20/11/2017	175	12:07:00	LSE
1,336	20/11/2017	73	12:07:00	LSE
1,335	20/11/2017	150	12:07:06	LSE
1,336	20/11/2017	261	12:07:57	LSE
1,336	20/11/2017	424	12:07:57	LSE
1,336	20/11/2017	459	12:07:57	LSE
1,336	20/11/2017	265	12:07:57	LSE
1,337	20/11/2017	366	12:10:16	LSE
1,338	20/11/2017	250	12:13:44	LSE
1,338	20/11/2017	98	12:13:44	LSE
1,338	20/11/2017	152	12:13:44	LSE
1,338	20/11/2017	65	12:13:44	LSE
1,338	20/11/2017	237	12:14:09	LSE
1,338	20/11/2017	250	12:14:13	LSE
1,338	20/11/2017	64	12:14:13	LSE
1,339	20/11/2017	209	12:15:04	LSE
1,338	20/11/2017	219	12:16:30	LSE
1,338	20/11/2017	250	12:16:30	LSE
1,338	20/11/2017	250	12:16:30	LSE
1,338	20/11/2017	247	12:16:30	LSE
1,337	20/11/2017	90	12:21:52	LSE
1,337	20/11/2017	511	12:21:52	LSE
1,337	20/11/2017	31	12:21:52	LSE
1,338	20/11/2017	225	12:23:04	LSE
1,338	20/11/2017	550	12:23:54	LSE
1,339	20/11/2017	166	12:26:18	LSE
1,339	20/11/2017	75	12:26:18	LSE
1,338	20/11/2017	285	12:27:07	LSE
1,338	20/11/2017	640	12:27:07	LSE
1,338	20/11/2017	272	12:27:07	LSE
1,338	20/11/2017	196	12:27:24	LSE
1,338	20/11/2017	284	12:30:14	LSE
1,338	20/11/2017	881	12:30:14	LSE
1,338	20/11/2017	265	12:30:16	LSE
1,340	20/11/2017	613	12:40:54	LSE
1,340	20/11/2017	174	12:42:04	LSE
1,340	20/11/2017	14	12:42:04	LSE
1,340	20/11/2017	292	12:42:10	LSE
1,340	20/11/2017	438	12:42:10	LSE
1,341	20/11/2017	254	12:43:04	LSE
1,341	20/11/2017	232	12:43:14	LSE
1,341	20/11/2017	130	12:43:18	LSE
1,341	20/11/2017	306	12:45:04	LSE
1,340	20/11/2017	8	12:46:06	LSE
1,340	20/11/2017	440	12:46:06	LSE
1,340	20/11/2017	440	12:46:06	LSE
1,340	20/11/2017	500	12:46:07	LSE
1,340	20/11/2017	440	12:46:07	LSE
1,340	20/11/2017	308	12:48:53	LSE
1,340	20/11/2017	750	12:49:08	LSE
1,340	20/11/2017	500	12:49:15	LSE
1,340	20/11/2017	362	12:50:14	LSE
1,340	20/11/2017	437	12:50:34	LSE
1,341	20/11/2017	149	12:50:34	LSE
1,341	20/11/2017	80	12:50:34	LSE
1,341	20/11/2017	211	12:51:04	LSE
1,340	20/11/2017	307	12:52:55	LSE
1,340	20/11/2017	213	12:52:55	LSE
1,341	20/11/2017	286	12:57:05	LSE
1,340	20/11/2017	359	12:58:01	LSE
1,342	20/11/2017	298	12:59:36	LSE
1,342	20/11/2017	107	12:59:36	LSE
1,342	20/11/2017	227	12:59:36	LSE
1,342	20/11/2017	372	12:59:36	LSE
1,342	20/11/2017	4	12:59:36	LSE
1,341	20/11/2017	21	13:00:18	LSE
1,341	20/11/2017	325	13:01:31	LSE
1,341	20/11/2017	646	13:01:31	LSE
1,342	20/11/2017	307	13:03:01	LSE
1,341	20/11/2017	474	13:04:22	LSE
1,341	20/11/2017	100	13:04:24	LSE
1,341	20/11/2017	490	13:04:24	LSE
1,341	20/11/2017	88	13:05:08	LSE
1,341	20/11/2017	342	13:05:10	LSE
1,341	20/11/2017	167	13:07:39	LSE
1,341	20/11/2017	152	13:09:02	LSE
1,341	20/11/2017	550	13:09:02	LSE
1,341	20/11/2017	55	13:09:02	LSE
1,340	20/11/2017	201	13:14:50	LSE
1,340	20/11/2017	550	13:14:50	LSE
1,340	20/11/2017	250	13:14:50	LSE
1,340	20/11/2017	500	13:14:50	LSE
1,340	20/11/2017	65	13:14:50	LSE
1,339	20/11/2017	395	13:16:55	LSE
1,339	20/11/2017	362	13:19:16	LSE
1,339	20/11/2017	451	13:19:31	LSE
1,339	20/11/2017	287	13:21:55	LSE
1,339	20/11/2017	57	13:21:55	LSE
1,339	20/11/2017	451	13:21:55	LSE
1,339	20/11/2017	500	13:21:55	LSE
1,339	20/11/2017	161	13:22:01	LSE
1,339	20/11/2017	500	13:22:01	LSE
1,339	20/11/2017	940	13:22:01	LSE
1,339	20/11/2017	250	13:22:32	LSE
1,339	20/11/2017	159	13:22:32	LSE
1,339	20/11/2017	8	13:24:30	LSE
1,339	20/11/2017	556	13:24:30	LSE
1,339	20/11/2017	217	13:25:19	LSE
1,339	20/11/2017	107	13:26:23	LSE
1,339	20/11/2017	194	13:26:23	LSE
1,339	20/11/2017	225	13:27:04	LSE
1,339	20/11/2017	65	13:28:15	LSE
1,339	20/11/2017	250	13:30:30	LSE
1,339	20/11/2017	94	13:30:30	LSE
1,339	20/11/2017	500	13:35:45	LSE
1,339	20/11/2017	31	13:35:45	LSE
1,339	20/11/2017	250	13:35:49	LSE
1,339	20/11/2017	250	13:35:49	LSE
1,339	20/11/2017	244	13:35:49	LSE
1,339	20/11/2017	369	13:35:49	LSE
1,339	20/11/2017	125	13:35:49	LSE
1,338	20/11/2017	347	13:42:14	LSE
1,339	20/11/2017	1,200	13:42:14	LSE
1,339	20/11/2017	500	13:42:14	LSE
1,339	20/11/2017	410	13:42:14	LSE
1,339	20/11/2017	950	13:42:14	LSE
1,339	20/11/2017	500	13:42:14	LSE
1,339	20/11/2017	410	13:42:14	LSE
1,339	20/11/2017	420	13:42:19	LSE
1,339	20/11/2017	410	13:42:19	LSE
1,338	20/11/2017	325	13:42:28	LSE
1,338	20/11/2017	250	13:42:28	LSE
1,338	20/11/2017	250	13:42:28	LSE
1,338	20/11/2017	500	13:42:28	LSE
1,339	20/11/2017	4,833	13:42:32	LSE
1,339	20/11/2017	192	13:42:32	LSE
1,339	20/11/2017	58	13:42:32	LSE
1,339	20/11/2017	250	13:42:32	LSE
1,339	20/11/2017	410	13:42:32	LSE
1,339	20/11/2017	250	13:42:34	LSE
1,339	20/11/2017	250	13:42:34	LSE
1,339	20/11/2017	250	13:42:34	LSE
1,339	20/11/2017	500	13:42:34	LSE
1,339	20/11/2017	250	13:42:37	LSE
1,339	20/11/2017	250	13:42:45	LSE
1,339	20/11/2017	250	13:42:45	LSE
1,339	20/11/2017	19	13:42:45	LSE
1,339	20/11/2017	920	13:42:45	LSE
1,339	20/11/2017	659	13:42:45	LSE
1,339	20/11/2017	111	13:42:45	LSE
1,339	20/11/2017	191	13:43:04	LSE
1,338	20/11/2017	368	13:44:10	LSE
1,338	20/11/2017	166	13:44:10	LSE
1,338	20/11/2017	240	13:44:10	LSE
1,338	20/11/2017	675	13:44:10	LSE
1,338	20/11/2017	910	13:44:10	LSE
1,338	20/11/2017	84	13:45:46	LSE
1,338	20/11/2017	255	13:45:46	LSE
1,338	20/11/2017	1,164	13:45:46	LSE
1,338	20/11/2017	346	13:46:42	LSE
1,338	20/11/2017	500	13:46:42	LSE
1,338	20/11/2017	550	13:46:42	LSE
1,338	20/11/2017	174	13:46:42	LSE
1,338	20/11/2017	736	13:46:42	LSE
1,338	20/11/2017	46	13:46:42	LSE
1,337	20/11/2017	11	13:46:54	LSE
1,337	20/11/2017	500	13:46:54	LSE
1,337	20/11/2017	415	13:46:55	LSE
1,337	20/11/2017	500	13:46:55	LSE
1,337	20/11/2017	264	13:46:55	LSE
1,337	20/11/2017	8	13:49:32	LSE
1,337	20/11/2017	318	13:49:32	LSE
1,337	20/11/2017	752	13:49:32	LSE
1,337	20/11/2017	420	13:49:32	LSE
1,337	20/11/2017	126	13:49:32	LSE
1,337	20/11/2017	100	13:49:48	LSE
1,337	20/11/2017	101	13:51:05	LSE
1,337	20/11/2017	250	13:52:15	LSE
1,337	20/11/2017	161	13:52:15	LSE
1,337	20/11/2017	356	13:52:16	LSE
1,337	20/11/2017	500	13:52:40	LSE
1,337	20/11/2017	215	13:52:40	LSE
1,337	20/11/2017	500	13:55:13	LSE
1,337	20/11/2017	500	13:55:13	LSE
1,337	20/11/2017	444	13:55:13	LSE
1,337	20/11/2017	281	13:55:13	LSE
1,337	20/11/2017	391	13:55:13	LSE
1,337	20/11/2017	80	13:55:13	LSE
1,337	20/11/2017	500	13:55:13	LSE
1,337	20/11/2017	500	13:55:13	LSE
1,337	20/11/2017	66	13:55:14	LSE
1,337	20/11/2017	383	13:55:14	LSE
1,337	20/11/2017	237	13:55:32	LSE
1,336	20/11/2017	133	13:57:54	LSE
1,336	20/11/2017	227	13:57:54	LSE
1,336	20/11/2017	453	13:58:40	LSE
1,337	20/11/2017	182	13:58:50	LSE
1,337	20/11/2017	250	13:58:50	LSE
1,337	20/11/2017	12	13:58:50	LSE
1,337	20/11/2017	276	13:58:50	LSE
1,337	20/11/2017	174	13:58:50	LSE
1,337	20/11/2017	358	13:58:50	LSE
1,337	20/11/2017	590	13:58:50	LSE
1,337	20/11/2017	211	14:00:20	LSE
1,337	20/11/2017	500	14:00:20	LSE
1,337	20/11/2017	500	14:00:20	LSE
1,337	20/11/2017	192	14:00:20	LSE
1,337	20/11/2017	184	14:01:14	LSE
1,337	20/11/2017	32	14:01:14	LSE
1,337	20/11/2017	237	14:01:14	LSE
1,338	20/11/2017	557	14:01:14	LSE
1,337	20/11/2017	205	14:01:14	LSE
1,336	20/11/2017	442	14:03:27	LSE
1,336	20/11/2017	401	14:03:42	LSE
1,336	20/11/2017	413	14:06:07	LSE
1,336	20/11/2017	1,455	14:06:09	LSE
1,336	20/11/2017	500	14:06:10	LSE
1,336	20/11/2017	500	14:06:12	LSE
1,336	20/11/2017	688	14:06:12	LSE
1,335	20/11/2017	56	14:08:45	LSE
1,335	20/11/2017	197	14:11:15	LSE
1,335	20/11/2017	277	14:11:15	LSE
1,335	20/11/2017	422	14:13:39	LSE
1,335	20/11/2017	235	14:13:40	LSE
1,335	20/11/2017	879	14:13:40	LSE
1,335	20/11/2017	500	14:13:40	LSE
1,335	20/11/2017	438	14:14:53	LSE
1,335	20/11/2017	495	14:18:40	LSE
1,335	20/11/2017	500	14:18:40	LSE
1,335	20/11/2017	500	14:18:40	LSE
1,335	20/11/2017	500	14:18:40	LSE
1,335	20/11/2017	201	14:18:40	LSE
1,335	20/11/2017	54	14:18:40	LSE
1,335	20/11/2017	266	14:18:40	LSE
1,335	20/11/2017	300	14:22:47	LSE
1,335	20/11/2017	1,200	14:22:47	LSE
1,335	20/11/2017	500	14:22:48	LSE
1,335	20/11/2017	500	14:22:48	LSE
1,334	20/11/2017	348	14:22:48	LSE
1,335	20/11/2017	684	14:22:48	LSE
1,335	20/11/2017	500	14:22:48	LSE
1,335	20/11/2017	500	14:22:48	LSE
1,335	20/11/2017	295	14:22:48	LSE
1,335	20/11/2017	205	14:22:48	LSE
1,335	20/11/2017	415	14:23:04	LSE
1,334	20/11/2017	484	14:29:01	LSE
1,334	20/11/2017	322	14:29:01	LSE
1,334	20/11/2017	500	14:29:01	LSE
1,334	20/11/2017	500	14:29:01	LSE
1,334	20/11/2017	1,000	14:29:01	LSE
1,334	20/11/2017	300	14:29:01	LSE
1,334	20/11/2017	497	14:29:01	LSE
1,334	20/11/2017	200	14:29:01	LSE
1,334	20/11/2017	500	14:29:01	LSE
1,334	20/11/2017	345	14:29:01	LSE
1,333	20/11/2017	454	14:29:04	LSE
1,333	20/11/2017	500	14:29:05	LSE
1,333	20/11/2017	500	14:29:05	LSE
1,333	20/11/2017	500	14:29:06	LSE
1,333	20/11/2017	870	14:29:06	LSE
1,333	20/11/2017	141	14:29:06	LSE
1,332	20/11/2017	693	14:29:19	LSE
1,332	20/11/2017	511	14:29:19	LSE
1,332	20/11/2017	600	14:30:04	LSE
1,332	20/11/2017	1,608	14:30:04	LSE
1,332	20/11/2017	500	14:30:04	LSE
1,332	20/11/2017	600	14:30:04	LSE
1,332	20/11/2017	408	14:30:04	LSE
1,332	20/11/2017	767	14:30:04	LSE
1,332	20/11/2017	785	14:30:04	LSE
1,332	20/11/2017	500	14:30:04	LSE
1,332	20/11/2017	500	14:30:04	LSE
1,332	20/11/2017	207	14:30:04	LSE
1,332	20/11/2017	500	14:30:04	LSE
1,332	20/11/2017	500	14:30:04	LSE
1,332	20/11/2017	500	14:30:04	LSE
1,332	20/11/2017	264	14:30:04	LSE
1,332	20/11/2017	236	14:30:04	LSE
1,333	20/11/2017	449	14:30:19	LSE
1,333	20/11/2017	500	14:30:19	LSE
1,333	20/11/2017	500	14:30:19	LSE
1,333	20/11/2017	175	14:30:19	LSE
1,333	20/11/2017	22	14:30:19	LSE
1,333	20/11/2017	73	14:30:21	LSE
1,333	20/11/2017	500	14:30:21	LSE
1,333	20/11/2017	174	14:30:21	LSE
1,333	20/11/2017	460	14:30:21	LSE
1,333	20/11/2017	280	14:30:21	LSE
1,333	20/11/2017	220	14:30:21	LSE
1,333	20/11/2017	60	14:30:21	LSE
1,333	20/11/2017	458	14:30:40	LSE
1,334	20/11/2017	259	14:34:19	LSE
1,334	20/11/2017	243	14:34:19	LSE
1,334	20/11/2017	206	14:34:19	LSE
1,335	20/11/2017	191	14:34:19	LSE
1,335	20/11/2017	113	14:34:19	LSE
1,335	20/11/2017	181	14:35:23	LSE
1,335	20/11/2017	43	14:35:23	LSE
1,335	20/11/2017	430	14:35:25	LSE
1,335	20/11/2017	500	14:35:25	LSE
1,335	20/11/2017	500	14:35:28	LSE
1,335	20/11/2017	307	14:35:28	LSE
1,334	20/11/2017	454	14:35:40	LSE
1,334	20/11/2017	70	14:35:40	LSE
1,334	20/11/2017	500	14:35:40	LSE
1,334	20/11/2017	500	14:35:40	LSE
1,334	20/11/2017	500	14:35:40	LSE
1,334	20/11/2017	92	14:35:40	LSE
1,334	20/11/2017	465	14:35:41	LSE
1,334	20/11/2017	58	14:35:41	LSE
1,333	20/11/2017	504	14:40:02	LSE
1,333	20/11/2017	500	14:40:02	LSE
1,333	20/11/2017	500	14:40:02	LSE
1,333	20/11/2017	500	14:40:02	LSE
1,333	20/11/2017	500	14:40:02	LSE
1,333	20/11/2017	481	14:40:02	LSE
1,333	20/11/2017	371	14:40:03	LSE
1,332	20/11/2017	11	14:41:33	LSE
1,332	20/11/2017	499	14:41:33	LSE
1,334	20/11/2017	284	14:46:00	LSE
1,334	20/11/2017	161	14:46:00	LSE
1,334	20/11/2017	1,196	14:46:00	LSE
1,334	20/11/2017	527	14:46:00	LSE
1,334	20/11/2017	420	14:46:00	LSE
1,334	20/11/2017	1,724	14:46:00	LSE
1,334	20/11/2017	391	14:46:00	LSE
1,333	20/11/2017	445	14:46:39	LSE
1,333	20/11/2017	8	14:46:39	LSE
1,333	20/11/2017	1,000	14:46:39	LSE
1,333	20/11/2017	194	14:46:39	LSE
1,333	20/11/2017	213	14:46:39	LSE
1,333	20/11/2017	37	14:46:53	LSE
1,334	20/11/2017	528	14:47:04	LSE
1,334	20/11/2017	158	14:47:04	LSE
1,334	20/11/2017	500	14:50:11	LSE
1,334	20/11/2017	500	14:50:11	LSE
1,334	20/11/2017	460	14:50:11	LSE
1,334	20/11/2017	58	14:50:11	LSE
1,334	20/11/2017	460	14:50:11	LSE
1,334	20/11/2017	500	14:50:11	LSE
1,334	20/11/2017	391	14:50:11	LSE
1,334	20/11/2017	109	14:50:11	LSE
1,334	20/11/2017	255	14:50:11	LSE
1,333	20/11/2017	440	14:51:21	LSE
1,333	20/11/2017	565	14:51:21	LSE
1,333	20/11/2017	109	14:52:35	LSE
1,333	20/11/2017	116	14:52:35	LSE
1,332	20/11/2017	141	14:54:15	LSE
1,332	20/11/2017	500	14:54:15	LSE
1,332	20/11/2017	283	14:54:15	LSE
1,331	20/11/2017	29	14:55:01	LSE
1,331	20/11/2017	500	14:55:01	LSE
1,331	20/11/2017	500	14:55:01	LSE
1,331	20/11/2017	740	14:55:01	LSE
1,331	20/11/2017	223	14:55:36	LSE
1,331	20/11/2017	500	14:55:36	LSE
1,331	20/11/2017	194	14:55:37	LSE
1,331	20/11/2017	500	14:55:37	LSE
1,331	20/11/2017	500	14:55:37	LSE
1,331	20/11/2017	213	14:55:38	LSE
1,331	20/11/2017	399	14:55:40	LSE
1,330	20/11/2017	111	14:56:02	LSE
1,330	20/11/2017	335	14:56:02	LSE
1,330	20/11/2017	500	14:56:03	LSE
1,330	20/11/2017	382	14:56:03	LSE
1,330	20/11/2017	488	14:56:10	LSE
1,330	20/11/2017	11	14:56:22	LSE
1,330	20/11/2017	475	14:56:22	LSE
1,331	20/11/2017	905	14:58:38	LSE
1,331	20/11/2017	35	14:58:38	LSE
1,331	20/11/2017	369	14:59:04	LSE
1,331	20/11/2017	103	15:00:04	LSE
1,331	20/11/2017	169	15:00:04	LSE
1,332	20/11/2017	345	15:01:04	LSE
1,331	20/11/2017	511	15:01:31	LSE
1,331	20/11/2017	226	15:01:31	LSE
1,331	20/11/2017	443	15:01:32	LSE
1,331	20/11/2017	334	15:02:40	LSE
1,331	20/11/2017	455	15:02:40	LSE
1,331	20/11/2017	500	15:02:40	LSE
1,331	20/11/2017	500	15:02:40	LSE
1,331	20/11/2017	366	15:02:40	LSE
1,331	20/11/2017	189	15:05:20	LSE
1,331	20/11/2017	16	15:05:20	LSE
1,331	20/11/2017	500	15:05:20	LSE
1,331	20/11/2017	367	15:05:20	LSE
1,331	20/11/2017	500	15:05:20	LSE
1,331	20/11/2017	128	15:05:20	LSE
1,331	20/11/2017	372	15:05:20	LSE
1,331	20/11/2017	500	15:05:20	LSE
1,331	20/11/2017	422	15:05:20	LSE
1,331	20/11/2017	279	15:06:32	LSE
1,331	20/11/2017	221	15:06:32	LSE
1,331	20/11/2017	500	15:06:32	LSE
1,331	20/11/2017	500	15:06:32	LSE
1,331	20/11/2017	33	15:06:32	LSE
1,330	20/11/2017	511	15:08:46	LSE
1,330	20/11/2017	500	15:08:46	LSE
1,330	20/11/2017	500	15:08:46	LSE
1,330	20/11/2017	727	15:08:46	LSE
1,330	20/11/2017	300	15:08:46	LSE
1,330	20/11/2017	500	15:08:46	LSE
1,330	20/11/2017	100	15:08:46	LSE
1,330	20/11/2017	410	15:08:46	LSE
1,330	20/11/2017	500	15:08:46	LSE
1,330	20/11/2017	543	15:08:46	LSE
1,329	20/11/2017	500	15:09:06	LSE
1,329	20/11/2017	500	15:09:06	LSE
1,329	20/11/2017	500	15:09:06	LSE
1,329	20/11/2017	76	15:09:06	LSE
1,329	20/11/2017	40	15:09:06	LSE
1,329	20/11/2017	712	15:14:04	LSE
1,328	20/11/2017	617	15:14:36	LSE
1,328	20/11/2017	400	15:14:36	LSE
1,328	20/11/2017	500	15:14:36	LSE
1,328	20/11/2017	499	15:14:36	LSE
1,328	20/11/2017	444	15:14:36	LSE
1,328	20/11/2017	202	15:14:38	LSE
1,328	20/11/2017	7	15:14:48	LSE
1,328	20/11/2017	399	15:14:48	LSE
1,327	20/11/2017	11	15:16:30	LSE
1,327	20/11/2017	46	15:16:51	LSE
1,327	20/11/2017	444	15:18:07	LSE
1,327	20/11/2017	500	15:18:07	LSE
1,327	20/11/2017	500	15:18:07	LSE
1,327	20/11/2017	500	15:18:07	LSE
1,327	20/11/2017	500	15:18:07	LSE
1,327	20/11/2017	169	15:18:07	LSE
1,327	20/11/2017	273	15:18:07	LSE
1,327	20/11/2017	139	15:20:04	LSE
1,327	20/11/2017	237	15:20:04	LSE
1,328	20/11/2017	164	15:22:43	LSE
1,328	20/11/2017	646	15:22:43	LSE
1,328	20/11/2017	669	15:22:43	LSE
1,328	20/11/2017	589	15:22:43	LSE
1,328	20/11/2017	795	15:22:43	LSE
1,329	20/11/2017	175	15:22:43	LSE
1,329	20/11/2017	503	15:22:43	LSE
1,329	20/11/2017	1,274	15:22:43	LSE
1,329	20/11/2017	500	15:22:43	LSE
1,329	20/11/2017	500	15:22:43	LSE
1,329	20/11/2017	500	15:22:43	LSE
1,329	20/11/2017	440	15:22:43	LSE
1,329	20/11/2017	500	15:22:43	LSE
1,329	20/11/2017	500	15:22:43	LSE
1,329	20/11/2017	500	15:22:44	LSE
1,329	20/11/2017	64	15:22:44	LSE
1,330	20/11/2017	446	15:23:04	LSE
1,330	20/11/2017	84	15:23:04	LSE
1,329	20/11/2017	245	15:26:23	LSE
1,329	20/11/2017	2,365	15:26:23	LSE
1,329	20/11/2017	527	15:27:12	LSE
1,330	20/11/2017	572	15:28:04	LSE
1,329	20/11/2017	568	15:29:09	LSE
1,330	20/11/2017	31	15:30:02	LSE
1,330	20/11/2017	175	15:30:02	LSE
1,330	20/11/2017	500	15:30:02	LSE
1,330	20/11/2017	164	15:30:02	LSE
1,330	20/11/2017	109	15:30:02	LSE
1,329	20/11/2017	615	15:34:01	LSE
1,329	20/11/2017	872	15:34:01	LSE
1,329	20/11/2017	500	15:34:01	LSE
1,329	20/11/2017	531	15:34:01	LSE
1,329	20/11/2017	207	15:34:01	LSE
1,329	20/11/2017	180	15:34:01	LSE
1,329	20/11/2017	500	15:34:01	LSE
1,329	20/11/2017	222	15:34:01	LSE
1,329	20/11/2017	803	15:34:02	LSE
1,329	20/11/2017	251	15:36:39	LSE
1,330	20/11/2017	3,086	15:41:04	LSE
1,330	20/11/2017	1,354	15:41:04	LSE
1,330	20/11/2017	296	15:41:04	LSE
1,330	20/11/2017	1,800	15:41:35	LSE
1,330	20/11/2017	500	15:41:35	LSE
1,330	20/11/2017	460	15:41:35	LSE
1,330	20/11/2017	215	15:41:35	LSE
1,330	20/11/2017	193	15:42:04	LSE
1,329	20/11/2017	14	15:42:07	LSE
1,329	20/11/2017	500	15:42:07	LSE
1,329	20/11/2017	740	15:42:07	LSE
1,329	20/11/2017	500	15:42:07	LSE
1,329	20/11/2017	500	15:42:07	LSE
1,329	20/11/2017	1,200	15:42:07	LSE
1,329	20/11/2017	500	15:42:07	LSE
1,329	20/11/2017	500	15:42:07	LSE
1,329	20/11/2017	500	15:42:08	LSE
1,329	20/11/2017	200	15:42:08	LSE
1,329	20/11/2017	500	15:42:08	LSE
1,329	20/11/2017	166	15:42:08	LSE
1,329	20/11/2017	393	15:42:08	LSE
1,329	20/11/2017	282	15:42:47	LSE
1,329	20/11/2017	500	15:42:47	LSE
1,329	20/11/2017	219	15:42:47	LSE
1,328	20/11/2017	500	15:42:49	LSE
1,329	20/11/2017	209	15:43:53	LSE
1,328	20/11/2017	601	15:44:00	LSE
1,329	20/11/2017	238	15:44:38	LSE
1,329	20/11/2017	20	15:45:35	LSE
1,329	20/11/2017	268	15:45:35	LSE
1,329	20/11/2017	228	15:46:07	LSE
1,329	20/11/2017	206	15:46:43	LSE
1,328	20/11/2017	494	15:46:56	LSE
1,329	20/11/2017	285	15:47:33	LSE
1,329	20/11/2017	256	15:48:32	LSE
1,329	20/11/2017	201	15:49:08	LSE
1,329	20/11/2017	196	15:49:47	LSE
1,329	20/11/2017	39	15:49:47	LSE
1,329	20/11/2017	221	15:49:51	LSE
1,329	20/11/2017	228	15:50:03	LSE
1,329	20/11/2017	109	15:50:44	LSE
1,329	20/11/2017	164	15:50:44	LSE
1,329	20/11/2017	231	15:51:11	LSE
1,329	20/11/2017	1	15:51:11	LSE
1,329	20/11/2017	206	15:51:28	LSE
1,329	20/11/2017	192	15:51:29	LSE
1,329	20/11/2017	11	15:52:50	LSE
1,329	20/11/2017	223	15:52:50	LSE
1,329	20/11/2017	7	15:52:50	LSE
1,328	20/11/2017	449	15:53:28	LSE
1,328	20/11/2017	500	15:53:28	LSE
1,328	20/11/2017	500	15:53:28	LSE
1,328	20/11/2017	164	15:53:28	LSE
1,328	20/11/2017	736	15:53:28	LSE
1,328	20/11/2017	500	15:53:28	LSE
1,328	20/11/2017	391	15:53:28	LSE
1,328	20/11/2017	198	15:54:26	LSE
1,328	20/11/2017	55	15:54:26	LSE
1,328	20/11/2017	263	15:55:41	LSE
1,328	20/11/2017	233	15:56:55	LSE
1,328	20/11/2017	262	15:57:37	LSE
1,328	20/11/2017	207	15:58:02	LSE
1,327	20/11/2017	8	15:58:47	LSE
1,327	20/11/2017	500	15:58:47	LSE
1,327	20/11/2017	500	15:58:47	LSE
1,327	20/11/2017	490	15:58:47	LSE
1,327	20/11/2017	800	15:58:47	LSE
1,327	20/11/2017	448	15:58:47	LSE
1,327	20/11/2017	52	15:58:47	LSE
1,327	20/11/2017	300	15:58:47	LSE
1,328	20/11/2017	230	15:59:20	LSE
1,327	20/11/2017	429	16:00:31	LSE
1,328	20/11/2017	400	16:01:05	LSE
1,328	20/11/2017	100	16:01:05	LSE
1,328	20/11/2017	398	16:01:05	LSE
1,328	20/11/2017	170	16:01:05	LSE
1,328	20/11/2017	500	16:01:05	LSE
1,328	20/11/2017	500	16:01:05	LSE
1,328	20/11/2017	205	16:01:05	LSE
1,328	20/11/2017	500	16:01:05	LSE
1,328	20/11/2017	398	16:01:05	LSE
1,328	20/11/2017	102	16:01:05	LSE
1,327	20/11/2017	102	16:03:15	LSE
1,327	20/11/2017	379	16:03:15	LSE
1,327	20/11/2017	130	16:03:15	LSE
1,327	20/11/2017	500	16:03:15	LSE
1,328	20/11/2017	215	16:03:56	LSE
1,328	20/11/2017	109	16:03:56	LSE
1,328	20/11/2017	218	16:03:56	LSE
1,328	20/11/2017	500	16:03:58	LSE
1,328	20/11/2017	500	16:03:58	LSE
1,328	20/11/2017	500	16:03:58	LSE
1,328	20/11/2017	394	16:03:58	LSE
1,328	20/11/2017	106	16:03:58	LSE
1,328	20/11/2017	112	16:03:58	LSE
1,328	20/11/2017	312	16:04:54	LSE
1,328	20/11/2017	164	16:04:54	LSE
1,329	20/11/2017	212	16:04:54	LSE
1,329	20/11/2017	345	16:04:54	LSE
1,329	20/11/2017	16	16:04:54	LSE
1,329	20/11/2017	287	16:04:54	LSE
1,329	20/11/2017	194	16:04:54	LSE
1,328	20/11/2017	539	16:05:01	LSE
1,328	20/11/2017	500	16:05:01	LSE
1,328	20/11/2017	459	16:05:01	LSE
1,328	20/11/2017	224	16:05:43	LSE
1,328	20/11/2017	1,505	16:05:46	LSE
1,328	20/11/2017	601	16:06:07	LSE
1,329	20/11/2017	52	16:07:04	LSE
1,329	20/11/2017	167	16:07:04	LSE
1,329	20/11/2017	616	16:07:04	LSE
1,328	20/11/2017	260	16:07:17	LSE
1,329	20/11/2017	1,085	16:08:09	LSE
1,329	20/11/2017	462	16:08:09	LSE
1,329	20/11/2017	500	16:10:19	LSE
1,329	20/11/2017	500	16:10:19	LSE
1,329	20/11/2017	500	16:10:19	LSE
1,329	20/11/2017	500	16:10:19	LSE
1,329	20/11/2017	400	16:10:19	LSE
1,329	20/11/2017	68	16:10:19	LSE
1,329	20/11/2017	132	16:10:19	LSE
1,329	20/11/2017	487	16:10:19	LSE
1,329	20/11/2017	219	16:13:28	LSE
1,330	20/11/2017	250	16:14:01	LSE
1,330	20/11/2017	1,708	16:14:01	LSE
1,330	20/11/2017	151	16:14:01	LSE
1,330	20/11/2017	335	16:14:53	LSE
1,330	20/11/2017	270	16:18:05	LSE
1,330	20/11/2017	312	16:18:07	LSE
1,330	20/11/2017	500	16:20:37	LSE
1,330	20/11/2017	500	16:20:37	LSE
1,330	20/11/2017	544	16:20:37	LSE
1,330	20/11/2017	497	16:20:37	LSE
1,330	20/11/2017	46	16:20:37	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	750	16:20:38	LSE
1,330	20/11/2017	1,028	16:20:38	LSE
1,330	20/11/2017	430	16:20:38	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	174	16:20:38	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	490	16:20:38	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	600	16:20:38	LSE
1,330	20/11/2017	164	16:20:38	LSE
1,330	20/11/2017	480	16:20:38	LSE
1,330	20/11/2017	500	16:20:38	LSE
1,330	20/11/2017	1,048	16:20:38	LSE
1,330	20/11/2017	243	16:20:40	LSE
1,330	20/11/2017	350	16:20:53	LSE
1,331	20/11/2017	1,006	16:21:39	LSE
1,331	20/11/2017	222	16:22:56	LSE
1,331	20/11/2017	25	16:22:56	LSE
1,331	20/11/2017	2,586	16:23:35	LSE
1,331	20/11/2017	1,850	16:23:35	LSE
1,331	20/11/2017	371	16:23:35	LSE
1,331	20/11/2017	528	16:23:48	LSE
1,331	20/11/2017	500	16:23:48	LSE
1,332	20/11/2017	87	16:23:49	LSE
1,332	20/11/2017	385	16:23:49	LSE
1,332	20/11/2017	17	16:23:49	LSE
1,332	20/11/2017	284	16:23:49	LSE
1,331	20/11/2017	208	16:23:52	LSE
1,332	20/11/2017	270	16:24:09	LSE
1,332	20/11/2017	169	16:24:09	LSE
1,332	20/11/2017	616	16:24:09	LSE
1,332	20/11/2017	785	16:24:09	LSE
1,332	20/11/2017	269	16:24:09	LSE
1,332	20/11/2017	233	16:26:31	LSE
1,332	20/11/2017	31	16:26:31	LSE
1,332	20/11/2017	190	16:26:48	LSE
1,331	20/11/2017	17,766	16:35:17	LSE
1,331	20/11/2017	14,426	16:35:17	LSE
1,331	20/11/2017	13,996	16:35:17	LSE
1,331	20/11/2017	9,432	16:35:17	LSE
1,331	20/11/2017	3,925	16:35:17	LSE
1,331	20/11/2017	3,816	16:35:17	LSE
1,331	20/11/2017	3,162	16:35:17	LSE
1,331	20/11/2017	1,135	16:35:17	LSE
1,331	20/11/2017	1,292	16:35:17	LSE
1,331	20/11/2017	4,265	16:35:17	LSE
1,331	20/11/2017	6,886	16:35:17	LSE
1,331	20/11/2017	915	16:35:17	LSE
1,331	20/11/2017	1,286	16:35:17	LSE
1,331	20/11/2017	965	16:35:17	LSE
1,331	20/11/2017	22,117	16:35:17	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

 

 

POSOKKDBOBDDBDB