Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

12th Aug 2019 07:00

RNS Number : 6282I

SSE PLC

12 August 2019

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 9 August it purchased for cancellation a total of 396,926 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	1,095.12 pence
Lowest Price Per Share	1,089.50 pence
Highest Price Per Share	1,099.00 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 18 July 2019 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 (pence)	Date	Time	Quantity	Exchange venue
1089.5	09/08/2019	09:44:59	357	LSE
1089.5	09/08/2019	09:54:17	378	LSE
1090.0	09/08/2019	09:54:29	384	LSE
1090.0	09/08/2019	09:54:29	366	LSE
1090.0	09/08/2019	09:54:31	59	LSE
1090.0	09/08/2019	09:54:31	123	LSE
1090.5	09/08/2019	09:57:05	312	LSE
1090.5	09/08/2019	09:57:06	145	LSE
1090.5	09/08/2019	09:57:06	400	LSE
1090.5	09/08/2019	09:57:17	250	LSE
1090.5	09/08/2019	09:57:17	73	LSE
1090.5	09/08/2019	09:57:17	177	LSE
1090.5	09/08/2019	09:57:17	230	LSE
1090.5	09/08/2019	09:58:27	400	LSE
1090.5	09/08/2019	09:58:27	250	LSE
1090.5	09/08/2019	09:58:27	51	LSE
1091.0	09/08/2019	10:00:31	211	LSE
1091.0	09/08/2019	10:04:55	341	LSE
1091.0	09/08/2019	10:04:55	262	LSE
1091.0	09/08/2019	10:06:44	353	LSE
1091.0	09/08/2019	10:06:44	239	LSE
1091.0	09/08/2019	10:08:28	17	LSE
1091.0	09/08/2019	10:08:59	367	LSE
1091.0	09/08/2019	10:09:55	308	LSE
1091.0	09/08/2019	10:11:59	150	LSE
1091.0	09/08/2019	10:12:58	400	LSE
1090.5	09/08/2019	10:14:59	288	LSE
1090.5	09/08/2019	10:14:59	400	LSE
1090.5	09/08/2019	10:14:59	155	LSE
1090.5	09/08/2019	10:14:59	250	LSE
1090.5	09/08/2019	10:15:50	257	LSE
1091.0	09/08/2019	10:17:16	125	LSE
1091.0	09/08/2019	10:17:16	115	LSE
1091.5	09/08/2019	10:17:29	360	LSE
1091.5	09/08/2019	10:17:41	311	LSE
1091.5	09/08/2019	10:17:42	400	LSE
1091.5	09/08/2019	10:17:42	125	LSE
1093.0	09/08/2019	10:19:05	267	LSE
1093.0	09/08/2019	10:19:05	125	LSE
1093.0	09/08/2019	10:19:05	125	LSE
1093.0	09/08/2019	10:19:05	125	LSE
1093.0	09/08/2019	10:19:05	125	LSE
1093.0	09/08/2019	10:19:12	400	LSE
1093.0	09/08/2019	10:19:12	125	LSE
1093.0	09/08/2019	10:19:12	200	LSE
1093.0	09/08/2019	10:19:12	125	LSE
1093.0	09/08/2019	10:19:12	125	LSE
1093.0	09/08/2019	10:19:12	140	LSE
1093.0	09/08/2019	10:19:12	218	LSE
1093.0	09/08/2019	10:19:12	125	LSE
1093.0	09/08/2019	10:19:17	114	LSE
1093.0	09/08/2019	10:19:17	125	LSE
1093.0	09/08/2019	10:20:04	400	LSE
1093.0	09/08/2019	10:20:04	125	LSE
1093.0	09/08/2019	10:20:11	400	LSE
1093.0	09/08/2019	10:20:11	216	LSE
1093.0	09/08/2019	10:20:11	125	LSE
1093.0	09/08/2019	10:20:11	125	LSE
1093.0	09/08/2019	10:20:13	283	LSE
1093.5	09/08/2019	10:21:05	345	LSE
1093.5	09/08/2019	10:21:05	125	LSE
1093.5	09/08/2019	10:21:05	280	LSE
1093.5	09/08/2019	10:21:05	400	LSE
1093.5	09/08/2019	10:21:05	98	LSE
1093.0	09/08/2019	10:21:19	200	LSE
1093.0	09/08/2019	10:21:19	160	LSE
1092.5	09/08/2019	10:22:05	79	LSE
1092.5	09/08/2019	10:22:05	478	LSE
1092.0	09/08/2019	10:23:11	125	LSE
1092.0	09/08/2019	10:23:11	35	LSE
1092.0	09/08/2019	10:25:33	116	LSE
1092.0	09/08/2019	10:26:52	400	LSE
1092.0	09/08/2019	10:32:33	272	LSE
1092.0	09/08/2019	10:32:42	175	LSE
1092.0	09/08/2019	10:32:42	388	LSE
1092.0	09/08/2019	10:32:42	400	LSE
1092.0	09/08/2019	10:32:43	125	LSE
1092.0	09/08/2019	10:32:43	125	LSE
1092.0	09/08/2019	10:32:43	400	LSE
1092.0	09/08/2019	10:33:35	119	LSE
1092.0	09/08/2019	10:33:35	400	LSE
1092.0	09/08/2019	10:35:13	121	LSE
1092.0	09/08/2019	10:36:38	306	LSE
1092.0	09/08/2019	10:36:38	125	LSE
1092.0	09/08/2019	10:36:38	125	LSE
1092.0	09/08/2019	10:36:38	69	LSE
1090.5	09/08/2019	10:37:54	238	LSE
1090.5	09/08/2019	10:37:54	400	LSE
1090.5	09/08/2019	10:37:54	125	LSE
1090.5	09/08/2019	10:37:54	503	LSE
1090.5	09/08/2019	10:37:54	3	LSE
1090.5	09/08/2019	10:37:54	856	LSE
1090.5	09/08/2019	10:38:29	134	LSE
1090.0	09/08/2019	10:39:12	22	LSE
1089.5	09/08/2019	10:39:12	400	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	25	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	44	LSE
1089.5	09/08/2019	10:39:12	81	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	400	LSE
1089.5	09/08/2019	10:39:12	125	LSE
1089.5	09/08/2019	10:39:12	120	LSE
1089.5	09/08/2019	10:39:12	5	LSE
1089.5	09/08/2019	10:39:12	156	LSE
1089.5	09/08/2019	10:39:15	367	LSE
1089.5	09/08/2019	10:39:15	385	LSE
1089.5	09/08/2019	10:39:15	289	LSE
1090.5	09/08/2019	10:44:27	92	LSE
1090.5	09/08/2019	10:44:43	125	LSE
1090.5	09/08/2019	10:44:43	125	LSE
1090.5	09/08/2019	10:44:43	125	LSE
1090.5	09/08/2019	10:44:43	125	LSE
1090.5	09/08/2019	10:44:43	400	LSE
1090.5	09/08/2019	10:44:43	497	LSE
1090.5	09/08/2019	10:44:43	53	LSE
1090.5	09/08/2019	10:44:43	482	LSE
1090.0	09/08/2019	10:45:16	220	LSE
1090.5	09/08/2019	10:48:59	133	LSE
1090.5	09/08/2019	10:49:09	64	LSE
1091.0	09/08/2019	10:50:13	125	LSE
1091.0	09/08/2019	10:50:13	340	LSE
1091.0	09/08/2019	10:50:13	438	LSE
1091.5	09/08/2019	10:50:54	185	LSE
1091.5	09/08/2019	10:50:54	130	LSE
1092.5	09/08/2019	10:53:48	449	LSE
1092.5	09/08/2019	10:56:48	276	LSE
1092.5	09/08/2019	10:56:48	689	LSE
1092.5	09/08/2019	10:58:48	258	LSE
1092.5	09/08/2019	10:58:50	125	LSE
1092.5	09/08/2019	10:59:02	125	LSE
1092.5	09/08/2019	10:59:02	226	LSE
1093.0	09/08/2019	11:00:58	66	LSE
1093.0	09/08/2019	11:01:00	155	LSE
1093.0	09/08/2019	11:01:00	400	LSE
1092.5	09/08/2019	11:01:40	145	LSE
1093.0	09/08/2019	11:01:45	555	LSE
1093.0	09/08/2019	11:01:45	726	LSE
1093.0	09/08/2019	11:01:45	33	LSE
1093.0	09/08/2019	11:03:07	132	LSE
1093.5	09/08/2019	11:06:01	119	LSE
1093.5	09/08/2019	11:06:01	354	LSE
1093.5	09/08/2019	11:09:55	170	LSE
1093.5	09/08/2019	11:10:44	8	LSE
1093.5	09/08/2019	11:10:44	125	LSE
1094.0	09/08/2019	11:16:01	277	LSE
1094.0	09/08/2019	11:16:01	123	LSE
1094.0	09/08/2019	11:16:01	294	LSE
1094.0	09/08/2019	11:16:01	125	LSE
1094.0	09/08/2019	11:16:01	125	LSE
1094.0	09/08/2019	11:16:01	125	LSE
1094.0	09/08/2019	11:16:01	128	LSE
1094.0	09/08/2019	11:16:01	163	LSE
1094.0	09/08/2019	11:16:01	67	LSE
1094.0	09/08/2019	11:18:41	93	LSE
1094.0	09/08/2019	11:18:41	267	LSE
1094.0	09/08/2019	11:18:41	413	LSE
1094.0	09/08/2019	11:18:41	2	LSE
1094.0	09/08/2019	11:18:41	306	LSE
1094.0	09/08/2019	11:20:30	125	LSE
1094.0	09/08/2019	11:20:30	400	LSE
1094.0	09/08/2019	11:20:30	352	LSE
1094.0	09/08/2019	11:20:37	72	LSE
1094.0	09/08/2019	11:20:44	125	LSE
1094.0	09/08/2019	11:21:11	400	LSE
1094.0	09/08/2019	11:21:11	81	LSE
1093.5	09/08/2019	11:26:17	172	LSE
1093.5	09/08/2019	11:26:17	605	LSE
1093.5	09/08/2019	11:26:17	151	LSE
1093.0	09/08/2019	11:27:04	125	LSE
1093.0	09/08/2019	11:27:49	151	LSE
1093.0	09/08/2019	11:27:49	68	LSE
1093.0	09/08/2019	11:28:47	48	LSE
1093.0	09/08/2019	11:28:47	266	LSE
1093.0	09/08/2019	11:31:32	78	LSE
1093.0	09/08/2019	11:31:32	125	LSE
1093.0	09/08/2019	11:31:32	125	LSE
1093.0	09/08/2019	11:31:32	400	LSE
1093.0	09/08/2019	11:31:42	277	LSE
1093.5	09/08/2019	11:36:28	21	LSE
1093.5	09/08/2019	11:36:51	125	LSE
1093.5	09/08/2019	11:36:51	344	LSE
1094.0	09/08/2019	11:39:31	389	LSE
1094.0	09/08/2019	11:39:31	174	LSE
1094.0	09/08/2019	11:39:31	2,214	LSE
1094.0	09/08/2019	11:39:31	232	LSE
1093.5	09/08/2019	11:41:25	125	LSE
1093.5	09/08/2019	11:41:25	266	LSE
1093.5	09/08/2019	11:41:25	20	LSE
1093.5	09/08/2019	11:43:56	219	LSE
1093.5	09/08/2019	11:43:56	400	LSE
1093.5	09/08/2019	11:43:56	125	LSE
1093.5	09/08/2019	11:43:56	125	LSE
1093.5	09/08/2019	11:43:56	125	LSE
1093.5	09/08/2019	11:43:56	370	LSE
1093.5	09/08/2019	11:43:56	287	LSE
1093.0	09/08/2019	11:45:05	11	LSE
1093.5	09/08/2019	11:45:22	59	LSE
1093.5	09/08/2019	11:45:22	134	LSE
1093.5	09/08/2019	11:46:22	125	LSE
1093.5	09/08/2019	11:46:22	220	LSE
1093.0	09/08/2019	11:46:31	275	LSE
1093.5	09/08/2019	11:49:33	151	LSE
1093.5	09/08/2019	11:49:33	126	LSE
1093.5	09/08/2019	11:49:33	125	LSE
1093.5	09/08/2019	11:49:33	153	LSE
1093.5	09/08/2019	11:49:33	400	LSE
1093.5	09/08/2019	11:49:33	17	LSE
1093.5	09/08/2019	11:50:00	323	LSE
1093.5	09/08/2019	11:50:00	125	LSE
1093.5	09/08/2019	11:50:00	125	LSE
1093.5	09/08/2019	11:50:00	192	LSE
1093.5	09/08/2019	11:50:00	340	LSE
1094.0	09/08/2019	11:54:31	363	LSE
1094.0	09/08/2019	11:54:49	338	LSE
1094.0	09/08/2019	11:54:52	106	LSE
1094.0	09/08/2019	11:54:52	67	LSE
1094.0	09/08/2019	11:58:32	564	LSE
1094.0	09/08/2019	11:58:32	84	LSE
1094.0	09/08/2019	11:58:32	400	LSE
1094.0	09/08/2019	11:58:32	2,214	LSE
1094.0	09/08/2019	11:58:32	453	LSE
1094.0	09/08/2019	11:58:32	367	LSE
1094.0	09/08/2019	11:58:32	879	LSE
1094.0	09/08/2019	11:59:57	518	LSE
1094.0	09/08/2019	11:59:57	386	LSE
1094.0	09/08/2019	11:59:57	340	LSE
1094.0	09/08/2019	12:02:29	459	LSE
1094.0	09/08/2019	12:02:29	125	LSE
1094.0	09/08/2019	12:02:29	125	LSE
1094.0	09/08/2019	12:02:29	125	LSE
1094.0	09/08/2019	12:02:29	125	LSE
1094.0	09/08/2019	12:02:29	400	LSE
1094.0	09/08/2019	12:03:02	445	LSE
1094.0	09/08/2019	12:03:02	125	LSE
1094.0	09/08/2019	12:03:02	125	LSE
1094.0	09/08/2019	12:03:02	400	LSE
1094.0	09/08/2019	12:03:02	125	LSE
1094.0	09/08/2019	12:03:02	320	LSE
1094.0	09/08/2019	12:03:02	444	LSE
1094.0	09/08/2019	12:03:03	74	LSE
1094.0	09/08/2019	12:03:47	125	LSE
1094.0	09/08/2019	12:04:36	373	LSE
1094.0	09/08/2019	12:04:37	125	LSE
1094.0	09/08/2019	12:04:37	125	LSE
1094.0	09/08/2019	12:04:37	125	LSE
1094.0	09/08/2019	12:04:37	396	LSE
1093.5	09/08/2019	12:07:15	737	LSE
1093.0	09/08/2019	12:10:29	125	LSE
1093.0	09/08/2019	12:10:29	125	LSE
1093.0	09/08/2019	12:10:29	125	LSE
1093.0	09/08/2019	12:10:29	125	LSE
1093.0	09/08/2019	12:10:29	38	LSE
1093.0	09/08/2019	12:10:29	138	LSE
1093.0	09/08/2019	12:10:29	600	LSE
1093.0	09/08/2019	12:10:29	125	LSE
1093.0	09/08/2019	12:10:29	96	LSE
1093.0	09/08/2019	12:10:29	143	LSE
1093.0	09/08/2019	12:13:10	357	LSE
1093.0	09/08/2019	12:14:40	100	LSE
1093.0	09/08/2019	12:14:40	128	LSE
1093.0	09/08/2019	12:14:40	267	LSE
1093.0	09/08/2019	12:16:40	14	LSE
1093.0	09/08/2019	12:17:43	241	LSE
1093.0	09/08/2019	12:17:49	240	LSE
1093.0	09/08/2019	12:17:49	345	LSE
1093.0	09/08/2019	12:21:00	351	LSE
1093.0	09/08/2019	12:22:43	225	LSE
1092.5	09/08/2019	12:23:21	323	LSE
1092.5	09/08/2019	12:23:26	400	LSE
1092.5	09/08/2019	12:23:26	45	LSE
1092.0	09/08/2019	12:23:26	400	LSE
1092.0	09/08/2019	12:23:26	125	LSE
1092.0	09/08/2019	12:23:26	125	LSE
1092.0	09/08/2019	12:23:26	19	LSE
1092.0	09/08/2019	12:23:40	125	LSE
1092.0	09/08/2019	12:23:40	125	LSE
1092.0	09/08/2019	12:23:40	125	LSE
1092.0	09/08/2019	12:23:40	119	LSE
1092.0	09/08/2019	12:23:41	593	LSE
1091.5	09/08/2019	12:23:46	65	LSE
1091.5	09/08/2019	12:23:46	111	LSE
1091.5	09/08/2019	12:23:46	14	LSE
1091.5	09/08/2019	12:23:46	1,258	LSE
1091.5	09/08/2019	12:23:46	125	LSE
1091.5	09/08/2019	12:23:46	466	LSE
1091.5	09/08/2019	12:24:46	212	LSE
1091.5	09/08/2019	12:24:46	92	LSE
1091.5	09/08/2019	12:24:46	33	LSE
1091.5	09/08/2019	12:24:46	125	LSE
1091.5	09/08/2019	12:24:46	125	LSE
1091.5	09/08/2019	12:24:46	530	LSE
1091.5	09/08/2019	12:24:46	421	LSE
1091.5	09/08/2019	12:24:46	309	LSE
1091.0	09/08/2019	12:25:27	27	LSE
1091.0	09/08/2019	12:25:27	545	LSE
1091.0	09/08/2019	12:25:27	423	LSE
1091.0	09/08/2019	12:25:31	155	LSE
1090.5	09/08/2019	12:29:17	173	LSE
1090.5	09/08/2019	12:29:17	21	LSE
1090.5	09/08/2019	12:33:47	360	LSE
1090.5	09/08/2019	12:33:47	123	LSE
1090.5	09/08/2019	12:33:47	125	LSE
1090.5	09/08/2019	12:33:47	125	LSE
1090.5	09/08/2019	12:33:47	310	LSE
1090.5	09/08/2019	12:33:47	125	LSE
1090.5	09/08/2019	12:33:47	181	LSE
1090.5	09/08/2019	12:33:47	323	LSE
1090.5	09/08/2019	12:33:47	456	LSE
1090.0	09/08/2019	12:34:40	377	LSE
1090.5	09/08/2019	12:34:40	411	LSE
1090.5	09/08/2019	12:34:40	290	LSE
1090.5	09/08/2019	12:34:40	125	LSE
1090.5	09/08/2019	12:34:40	125	LSE
1090.5	09/08/2019	12:34:40	125	LSE
1090.5	09/08/2019	12:34:40	411	LSE
1090.5	09/08/2019	12:34:40	842	LSE
1090.5	09/08/2019	12:34:40	125	LSE
1090.5	09/08/2019	12:34:40	125	LSE
1090.5	09/08/2019	12:34:40	510	LSE
1090.5	09/08/2019	12:34:40	737	LSE
1091.0	09/08/2019	12:35:33	563	LSE
1091.0	09/08/2019	12:35:33	145	LSE
1091.0	09/08/2019	12:35:33	173	LSE
1091.0	09/08/2019	12:35:33	521	LSE
1091.0	09/08/2019	12:35:33	60	LSE
1091.0	09/08/2019	12:35:33	315	LSE
1091.0	09/08/2019	12:35:33	496	LSE
1091.0	09/08/2019	12:35:33	101	LSE
1091.0	09/08/2019	12:37:04	392	LSE
1091.0	09/08/2019	12:38:53	299	LSE
1091.0	09/08/2019	12:38:53	336	LSE
1091.0	09/08/2019	12:38:54	269	LSE
1091.0	09/08/2019	12:38:54	86	LSE
1091.5	09/08/2019	12:40:41	220	LSE
1091.5	09/08/2019	12:43:10	156	LSE
1092.0	09/08/2019	12:45:42	408	LSE
1092.0	09/08/2019	12:45:42	440	LSE
1092.0	09/08/2019	12:46:03	169	LSE
1092.0	09/08/2019	12:46:03	185	LSE
1092.0	09/08/2019	12:46:03	288	LSE
1092.0	09/08/2019	12:46:03	541	LSE
1092.0	09/08/2019	12:46:03	400	LSE
1092.0	09/08/2019	12:46:03	117	LSE
1092.0	09/08/2019	12:48:50	409	LSE
1092.0	09/08/2019	12:48:50	400	LSE
1092.0	09/08/2019	12:48:50	111	LSE
1091.5	09/08/2019	12:52:45	850	LSE
1091.5	09/08/2019	12:52:45	109	LSE
1091.5	09/08/2019	12:54:42	345	LSE
1091.5	09/08/2019	12:54:42	700	LSE
1091.5	09/08/2019	12:54:42	347	LSE
1091.5	09/08/2019	12:55:04	309	LSE
1091.5	09/08/2019	12:56:36	353	LSE
1091.5	09/08/2019	12:56:36	125	LSE
1091.5	09/08/2019	12:56:36	232	LSE
1091.5	09/08/2019	12:57:41	363	LSE
1091.5	09/08/2019	12:58:57	281	LSE
1091.5	09/08/2019	12:58:57	285	LSE
1091.5	09/08/2019	12:58:57	23	LSE
1091.0	09/08/2019	13:01:03	281	LSE
1090.5	09/08/2019	13:01:20	119	LSE
1092.0	09/08/2019	13:04:14	418	LSE
1092.0	09/08/2019	13:04:15	57	LSE
1092.0	09/08/2019	13:04:15	430	LSE
1092.0	09/08/2019	13:04:20	398	LSE
1092.0	09/08/2019	13:04:58	136	LSE
1092.0	09/08/2019	13:06:25	312	LSE
1092.0	09/08/2019	13:06:25	202	LSE
1092.0	09/08/2019	13:06:25	38	LSE
1092.0	09/08/2019	13:06:25	159	LSE
1092.5	09/08/2019	13:08:22	400	LSE
1092.5	09/08/2019	13:08:22	500	LSE
1092.5	09/08/2019	13:08:22	860	LSE
1093.0	09/08/2019	13:12:17	386	LSE
1093.5	09/08/2019	13:12:40	580	LSE
1094.0	09/08/2019	13:12:40	624	LSE
1094.0	09/08/2019	13:12:40	426	LSE
1094.0	09/08/2019	13:12:40	79	LSE
1094.0	09/08/2019	13:12:40	102	LSE
1093.5	09/08/2019	13:13:31	429	LSE
1093.5	09/08/2019	13:13:31	125	LSE
1093.5	09/08/2019	13:13:31	125	LSE
1093.5	09/08/2019	13:13:31	400	LSE
1093.5	09/08/2019	13:13:31	19	LSE
1093.5	09/08/2019	13:17:02	42	LSE
1093.5	09/08/2019	13:17:02	414	LSE
1093.5	09/08/2019	13:17:02	129	LSE
1093.0	09/08/2019	13:18:13	125	LSE
1093.0	09/08/2019	13:18:13	125	LSE
1093.0	09/08/2019	13:18:13	80	LSE
1093.0	09/08/2019	13:20:51	294	LSE
1093.0	09/08/2019	13:21:36	291	LSE
1093.0	09/08/2019	13:21:36	25	LSE
1093.0	09/08/2019	13:21:36	286	LSE
1093.0	09/08/2019	13:21:36	30	LSE
1093.0	09/08/2019	13:24:23	359	LSE
1093.0	09/08/2019	13:24:23	400	LSE
1093.0	09/08/2019	13:24:23	125	LSE
1093.0	09/08/2019	13:24:23	27	LSE
1092.5	09/08/2019	13:25:02	161	LSE
1093.0	09/08/2019	13:34:19	352	LSE
1093.0	09/08/2019	13:34:19	678	LSE
1093.0	09/08/2019	13:34:19	707	LSE
1093.0	09/08/2019	13:34:19	479	LSE
1093.0	09/08/2019	13:34:19	125	LSE
1093.0	09/08/2019	13:34:24	268	LSE
1093.0	09/08/2019	13:34:52	125	LSE
1093.0	09/08/2019	13:34:52	714	LSE
1093.0	09/08/2019	13:34:54	229	LSE
1093.0	09/08/2019	13:37:25	425	LSE
1093.0	09/08/2019	13:37:25	400	LSE
1093.0	09/08/2019	13:37:25	125	LSE
1093.0	09/08/2019	13:37:26	43	LSE
1093.5	09/08/2019	13:43:16	243	LSE
1093.5	09/08/2019	13:43:16	357	LSE
1093.5	09/08/2019	13:43:16	321	LSE
1093.5	09/08/2019	13:43:16	145	LSE
1093.5	09/08/2019	13:45:43	152	LSE
1093.5	09/08/2019	13:45:43	129	LSE
1093.5	09/08/2019	13:46:05	69	LSE
1093.5	09/08/2019	13:46:05	23	LSE
1093.5	09/08/2019	13:46:05	987	LSE
1094.0	09/08/2019	13:47:00	125	LSE
1094.0	09/08/2019	13:47:00	125	LSE
1094.0	09/08/2019	13:47:00	125	LSE
1094.0	09/08/2019	13:47:00	255	LSE
1094.0	09/08/2019	13:47:00	158	LSE
1094.0	09/08/2019	13:47:01	179	LSE
1093.5	09/08/2019	13:49:11	286	LSE
1093.5	09/08/2019	13:49:11	132	LSE
1093.5	09/08/2019	13:49:14	125	LSE
1093.5	09/08/2019	13:49:14	196	LSE
1094.0	09/08/2019	13:50:32	360	LSE
1094.0	09/08/2019	13:50:46	507	LSE
1094.0	09/08/2019	13:51:09	52	LSE
1094.0	09/08/2019	13:51:11	27	LSE
1094.5	09/08/2019	13:51:30	626	LSE
1094.5	09/08/2019	13:51:44	677	LSE
1094.5	09/08/2019	13:52:20	125	LSE
1094.5	09/08/2019	13:52:20	250	LSE
1094.0	09/08/2019	13:53:45	371	LSE
1094.0	09/08/2019	13:53:45	1,491	LSE
1094.0	09/08/2019	13:53:54	400	LSE
1094.0	09/08/2019	13:53:54	167	LSE
1094.0	09/08/2019	13:57:51	27	LSE
1094.0	09/08/2019	13:57:51	1,010	LSE
1094.0	09/08/2019	13:57:51	246	LSE
1094.0	09/08/2019	13:59:50	519	LSE
1094.0	09/08/2019	13:59:54	400	LSE
1094.0	09/08/2019	14:00:05	107	LSE
1095.0	09/08/2019	14:03:57	1,112	LSE
1095.0	09/08/2019	14:03:57	1,028	LSE
1096.0	09/08/2019	14:03:58	425	LSE
1096.0	09/08/2019	14:03:58	731	LSE
1096.0	09/08/2019	14:03:58	435	LSE
1096.0	09/08/2019	14:03:58	400	LSE
1096.0	09/08/2019	14:03:58	400	LSE
1096.0	09/08/2019	14:03:58	267	LSE
1096.0	09/08/2019	14:03:58	400	LSE
1096.0	09/08/2019	14:03:59	400	LSE
1096.0	09/08/2019	14:04:10	250	LSE
1096.0	09/08/2019	14:04:11	250	LSE
1096.0	09/08/2019	14:04:42	461	LSE
1096.0	09/08/2019	14:04:42	863	LSE
1096.0	09/08/2019	14:04:42	231	LSE
1096.0	09/08/2019	14:04:52	438	LSE
1096.5	09/08/2019	14:05:36	250	LSE
1096.5	09/08/2019	14:06:50	250	LSE
1096.5	09/08/2019	14:06:50	300	LSE
1096.5	09/08/2019	14:06:50	190	LSE
1096.5	09/08/2019	14:07:01	400	LSE
1096.5	09/08/2019	14:07:09	250	LSE
1096.5	09/08/2019	14:07:41	400	LSE
1096.5	09/08/2019	14:08:14	241	LSE
1096.5	09/08/2019	14:08:14	34	LSE
1096.5	09/08/2019	14:08:37	324	LSE
1096.0	09/08/2019	14:09:30	88	LSE
1096.0	09/08/2019	14:09:30	350	LSE
1096.0	09/08/2019	14:09:30	400	LSE
1096.0	09/08/2019	14:09:30	426	LSE
1095.5	09/08/2019	14:11:07	398	LSE
1095.0	09/08/2019	14:12:15	163	LSE
1094.5	09/08/2019	14:13:51	405	LSE
1095.0	09/08/2019	14:15:45	400	LSE
1095.0	09/08/2019	14:15:45	250	LSE
1095.0	09/08/2019	14:15:45	810	LSE
1096.5	09/08/2019	14:18:34	30	LSE
1096.5	09/08/2019	14:18:42	250	LSE
1096.5	09/08/2019	14:18:42	250	LSE
1096.5	09/08/2019	14:18:42	400	LSE
1096.5	09/08/2019	14:18:57	400	LSE
1096.5	09/08/2019	14:19:05	400	LSE
1096.5	09/08/2019	14:20:12	250	LSE
1096.5	09/08/2019	14:20:12	250	LSE
1096.5	09/08/2019	14:20:12	75	LSE
1096.0	09/08/2019	14:20:17	380	LSE
1096.0	09/08/2019	14:20:17	665	LSE
1096.0	09/08/2019	14:20:17	187	LSE
1096.0	09/08/2019	14:20:17	201	LSE
1096.0	09/08/2019	14:20:29	50	LSE
1096.0	09/08/2019	14:20:29	95	LSE
1096.0	09/08/2019	14:20:30	250	LSE
1096.0	09/08/2019	14:20:30	128	LSE
1096.0	09/08/2019	14:21:33	250	LSE
1096.0	09/08/2019	14:21:33	357	LSE
1095.5	09/08/2019	14:21:56	407	LSE
1096.0	09/08/2019	14:21:56	400	LSE
1096.0	09/08/2019	14:21:56	15	LSE
1096.0	09/08/2019	14:21:57	273	LSE
1096.0	09/08/2019	14:21:59	148	LSE
1096.0	09/08/2019	14:21:59	335	LSE
1096.0	09/08/2019	14:21:59	19	LSE
1096.0	09/08/2019	14:22:40	400	LSE
1096.0	09/08/2019	14:22:41	250	LSE
1096.0	09/08/2019	14:22:41	36	LSE
1096.0	09/08/2019	14:22:56	133	LSE
1096.0	09/08/2019	14:23:22	437	LSE
1096.0	09/08/2019	14:23:22	250	LSE
1096.0	09/08/2019	14:23:49	250	LSE
1096.0	09/08/2019	14:23:49	12	LSE
1096.0	09/08/2019	14:24:13	90	LSE
1096.5	09/08/2019	14:27:05	352	LSE
1096.5	09/08/2019	14:29:27	71	LSE
1096.5	09/08/2019	14:29:27	64	LSE
1096.5	09/08/2019	14:29:27	100	LSE
1096.5	09/08/2019	14:29:27	150	LSE
1096.5	09/08/2019	14:29:57	386	LSE
1096.5	09/08/2019	14:29:57	250	LSE
1096.5	09/08/2019	14:29:57	250	LSE
1096.5	09/08/2019	14:29:57	250	LSE
1096.5	09/08/2019	14:29:57	250	LSE
1096.5	09/08/2019	14:29:57	400	LSE
1096.5	09/08/2019	14:30:11	498	LSE
1096.5	09/08/2019	14:31:34	8	LSE
1096.5	09/08/2019	14:31:34	462	LSE
1096.5	09/08/2019	14:31:36	250	LSE
1096.5	09/08/2019	14:31:36	400	LSE
1096.5	09/08/2019	14:31:36	188	LSE
1096.0	09/08/2019	14:32:03	250	LSE
1096.0	09/08/2019	14:32:03	250	LSE
1096.0	09/08/2019	14:32:03	54	LSE
1096.0	09/08/2019	14:32:03	96	LSE
1096.0	09/08/2019	14:32:06	455	LSE
1096.0	09/08/2019	14:32:26	250	LSE
1096.0	09/08/2019	14:33:05	365	LSE
1096.0	09/08/2019	14:33:05	250	LSE
1096.0	09/08/2019	14:33:05	500	LSE
1096.0	09/08/2019	14:33:05	329	LSE
1096.0	09/08/2019	14:33:05	348	LSE
1096.5	09/08/2019	14:33:52	250	LSE
1096.5	09/08/2019	14:33:52	186	LSE
1096.5	09/08/2019	14:34:00	400	LSE
1096.5	09/08/2019	14:34:15	400	LSE
1096.5	09/08/2019	14:34:15	250	LSE
1096.5	09/08/2019	14:34:15	396	LSE
1096.5	09/08/2019	14:34:29	13	LSE
1096.5	09/08/2019	14:34:29	146	LSE
1097.5	09/08/2019	14:35:48	250	LSE
1097.5	09/08/2019	14:35:48	250	LSE
1097.5	09/08/2019	14:35:51	250	LSE
1097.5	09/08/2019	14:35:51	250	LSE
1097.5	09/08/2019	14:35:56	400	LSE
1098.0	09/08/2019	14:36:51	250	LSE
1098.0	09/08/2019	14:36:51	250	LSE
1098.0	09/08/2019	14:36:51	250	LSE
1098.0	09/08/2019	14:36:51	250	LSE
1098.0	09/08/2019	14:36:51	400	LSE
1098.0	09/08/2019	14:37:30	250	LSE
1098.0	09/08/2019	14:37:32	400	LSE
1098.5	09/08/2019	14:37:39	80	LSE
1098.5	09/08/2019	14:37:39	400	LSE
1098.0	09/08/2019	14:37:55	163	LSE
1097.5	09/08/2019	14:38:23	474	LSE
1097.5	09/08/2019	14:38:23	194	LSE
1097.5	09/08/2019	14:38:23	310	LSE
1097.0	09/08/2019	14:39:33	250	LSE
1097.0	09/08/2019	14:39:33	400	LSE
1097.0	09/08/2019	14:39:33	202	LSE
1097.0	09/08/2019	14:39:59	265	LSE
1097.0	09/08/2019	14:41:03	74	LSE
1097.0	09/08/2019	14:41:14	250	LSE
1097.0	09/08/2019	14:41:14	400	LSE
1097.0	09/08/2019	14:41:14	163	LSE
1097.0	09/08/2019	14:41:14	87	LSE
1097.0	09/08/2019	14:41:17	218	LSE
1096.5	09/08/2019	14:42:30	10	LSE
1096.5	09/08/2019	14:42:30	186	LSE
1096.5	09/08/2019	14:42:51	168	LSE
1096.5	09/08/2019	14:42:51	4	LSE
1096.0	09/08/2019	14:43:08	250	LSE
1096.0	09/08/2019	14:43:08	250	LSE
1096.0	09/08/2019	14:43:08	250	LSE
1096.0	09/08/2019	14:43:08	250	LSE
1096.0	09/08/2019	14:43:08	400	LSE
1096.0	09/08/2019	14:43:08	92	LSE
1096.0	09/08/2019	14:43:09	103	LSE
1096.0	09/08/2019	14:43:09	427	LSE
1096.0	09/08/2019	14:45:37	214	LSE
1096.0	09/08/2019	14:45:37	206	LSE
1096.0	09/08/2019	14:45:58	382	LSE
1096.5	09/08/2019	14:48:30	429	LSE
1097.0	09/08/2019	14:49:22	250	LSE
1097.0	09/08/2019	14:49:22	250	LSE
1097.0	09/08/2019	14:49:22	729	LSE
1097.0	09/08/2019	14:49:22	605	LSE
1097.0	09/08/2019	14:49:22	62	LSE
1097.0	09/08/2019	14:49:22	267	LSE
1097.0	09/08/2019	14:49:22	191	LSE
1097.0	09/08/2019	14:49:22	250	LSE
1097.0	09/08/2019	14:49:22	250	LSE
1097.0	09/08/2019	14:49:22	250	LSE
1097.0	09/08/2019	14:49:22	250	LSE
1096.5	09/08/2019	14:49:22	393	LSE
1096.5	09/08/2019	14:49:22	142	LSE
1096.5	09/08/2019	14:49:22	2,312	LSE
1096.5	09/08/2019	14:49:22	250	LSE
1096.5	09/08/2019	14:49:23	250	LSE
1096.5	09/08/2019	14:49:26	250	LSE
1096.5	09/08/2019	14:49:29	400	LSE
1096.5	09/08/2019	14:49:31	400	LSE
1096.5	09/08/2019	14:49:37	250	LSE
1096.5	09/08/2019	14:50:36	411	LSE
1096.5	09/08/2019	14:50:36	400	LSE
1096.5	09/08/2019	14:50:52	250	LSE
1096.5	09/08/2019	14:50:52	250	LSE
1096.5	09/08/2019	14:50:55	476	LSE
1096.5	09/08/2019	14:50:59	159	LSE
1097.5	09/08/2019	14:52:57	399	LSE
1097.5	09/08/2019	14:52:57	400	LSE
1097.5	09/08/2019	14:52:57	741	LSE
1097.5	09/08/2019	14:52:57	784	LSE
1097.5	09/08/2019	14:52:57	1,143	LSE
1097.5	09/08/2019	14:52:57	281	LSE
1097.0	09/08/2019	14:54:30	20	LSE
1097.0	09/08/2019	14:54:30	113	LSE
1097.0	09/08/2019	14:54:30	137	LSE
1097.0	09/08/2019	14:54:30	400	LSE
1097.0	09/08/2019	14:54:30	237	LSE
1097.0	09/08/2019	14:54:35	72	LSE
1097.0	09/08/2019	14:54:35	180	LSE
1097.0	09/08/2019	14:55:09	250	LSE
1097.0	09/08/2019	14:55:09	35	LSE
1097.0	09/08/2019	14:55:28	329	LSE
1096.5	09/08/2019	14:55:35	10	LSE
1096.5	09/08/2019	14:55:42	390	LSE
1096.5	09/08/2019	14:57:44	178	LSE
1096.0	09/08/2019	14:58:58	110	LSE
1096.0	09/08/2019	14:59:10	405	LSE
1096.0	09/08/2019	14:59:10	400	LSE
1096.0	09/08/2019	14:59:11	772	LSE
1096.0	09/08/2019	14:59:11	121	LSE
1096.0	09/08/2019	14:59:30	283	LSE
1096.0	09/08/2019	15:00:03	320	LSE
1096.0	09/08/2019	15:00:03	250	LSE
1096.0	09/08/2019	15:00:03	370	LSE
1096.5	09/08/2019	15:00:21	274	LSE
1096.5	09/08/2019	15:00:24	262	LSE
1096.5	09/08/2019	15:00:26	229	LSE
1096.5	09/08/2019	15:01:00	10	LSE
1096.5	09/08/2019	15:01:32	340	LSE
1096.5	09/08/2019	15:03:34	175	LSE
1096.5	09/08/2019	15:03:34	146	LSE
1096.5	09/08/2019	15:03:34	600	LSE
1096.5	09/08/2019	15:03:34	239	LSE
1097.0	09/08/2019	15:05:31	574	LSE
1097.0	09/08/2019	15:05:31	329	LSE
1097.0	09/08/2019	15:05:31	400	LSE
1097.0	09/08/2019	15:05:31	250	LSE
1097.0	09/08/2019	15:05:31	12	LSE
1097.0	09/08/2019	15:05:31	238	LSE
1097.0	09/08/2019	15:05:31	250	LSE
1097.0	09/08/2019	15:05:31	447	LSE
1097.0	09/08/2019	15:05:31	35	LSE
1097.0	09/08/2019	15:05:31	198	LSE
1097.0	09/08/2019	15:06:01	483	LSE
1097.0	09/08/2019	15:06:19	347	LSE
1097.0	09/08/2019	15:06:19	242	LSE
1097.5	09/08/2019	15:07:49	14	LSE
1097.5	09/08/2019	15:07:55	1,030	LSE
1097.5	09/08/2019	15:07:55	299	LSE
1097.5	09/08/2019	15:07:55	400	LSE
1097.5	09/08/2019	15:07:55	546	LSE
1097.5	09/08/2019	15:07:55	300	LSE
1097.5	09/08/2019	15:07:55	250	LSE
1097.5	09/08/2019	15:07:55	448	LSE
1097.5	09/08/2019	15:08:00	250	LSE
1097.5	09/08/2019	15:08:00	499	LSE
1097.5	09/08/2019	15:08:13	413	LSE
1097.5	09/08/2019	15:08:29	449	LSE
1097.5	09/08/2019	15:08:33	400	LSE
1097.5	09/08/2019	15:09:10	387	LSE
1097.5	09/08/2019	15:09:32	387	LSE
1097.5	09/08/2019	15:09:32	400	LSE
1097.5	09/08/2019	15:09:32	458	LSE
1097.5	09/08/2019	15:09:32	360	LSE
1097.5	09/08/2019	15:09:32	400	LSE
1097.5	09/08/2019	15:09:32	382	LSE
1097.5	09/08/2019	15:09:33	705	LSE
1097.0	09/08/2019	15:10:42	445	LSE
1097.0	09/08/2019	15:11:28	394	LSE
1097.5	09/08/2019	15:13:24	460	LSE
1097.5	09/08/2019	15:13:34	93	LSE
1097.5	09/08/2019	15:13:34	750	LSE
1097.5	09/08/2019	15:13:34	548	LSE
1097.5	09/08/2019	15:13:37	785	LSE
1097.5	09/08/2019	15:13:44	588	LSE
1097.5	09/08/2019	15:13:56	250	LSE
1097.5	09/08/2019	15:13:56	250	LSE
1097.5	09/08/2019	15:13:56	209	LSE
1097.5	09/08/2019	15:14:04	134	LSE
1097.5	09/08/2019	15:14:23	629	LSE
1097.0	09/08/2019	15:15:41	461	LSE
1097.0	09/08/2019	15:15:41	250	LSE
1097.0	09/08/2019	15:15:41	250	LSE
1097.0	09/08/2019	15:15:41	250	LSE
1097.0	09/08/2019	15:15:41	250	LSE
1097.0	09/08/2019	15:15:41	400	LSE
1097.0	09/08/2019	15:15:43	542	LSE
1097.0	09/08/2019	15:17:34	457	LSE
1097.0	09/08/2019	15:19:09	30	LSE
1097.0	09/08/2019	15:19:09	313	LSE
1097.0	09/08/2019	15:19:09	127	LSE
1097.0	09/08/2019	15:19:10	400	LSE
1097.0	09/08/2019	15:19:10	800	LSE
1097.0	09/08/2019	15:19:10	400	LSE
1097.0	09/08/2019	15:19:10	623	LSE
1097.0	09/08/2019	15:19:11	768	LSE
1097.0	09/08/2019	15:19:11	744	LSE
1097.0	09/08/2019	15:19:17	225	LSE
1097.0	09/08/2019	15:19:18	133	LSE
1097.0	09/08/2019	15:19:22	400	LSE
1097.0	09/08/2019	15:19:22	350	LSE
1097.0	09/08/2019	15:19:22	377	LSE
1097.5	09/08/2019	15:19:31	72	LSE
1097.5	09/08/2019	15:19:31	492	LSE
1097.5	09/08/2019	15:19:32	244	LSE
1097.5	09/08/2019	15:19:32	76	LSE
1097.5	09/08/2019	15:19:32	527	LSE
1097.5	09/08/2019	15:19:32	566	LSE
1097.0	09/08/2019	15:19:49	224	LSE
1097.0	09/08/2019	15:20:00	474	LSE
1097.5	09/08/2019	15:20:52	452	LSE
1097.5	09/08/2019	15:20:52	326	LSE
1097.5	09/08/2019	15:20:52	250	LSE
1097.5	09/08/2019	15:20:52	400	LSE
1097.5	09/08/2019	15:20:52	250	LSE
1097.5	09/08/2019	15:21:16	197	LSE
1097.5	09/08/2019	15:21:16	296	LSE
1097.5	09/08/2019	15:21:16	323	LSE
1097.5	09/08/2019	15:21:44	606	LSE
1097.0	09/08/2019	15:22:10	236	LSE
1097.0	09/08/2019	15:23:54	544	LSE
1097.5	09/08/2019	15:25:24	534	LSE
1098.0	09/08/2019	15:28:09	562	LSE
1098.0	09/08/2019	15:28:09	124	LSE
1098.0	09/08/2019	15:29:05	568	LSE
1098.0	09/08/2019	15:29:05	151	LSE
1098.0	09/08/2019	15:29:05	1,100	LSE
1098.0	09/08/2019	15:29:05	299	LSE
1098.0	09/08/2019	15:29:05	938	LSE
1098.0	09/08/2019	15:29:05	250	LSE
1098.0	09/08/2019	15:29:05	400	LSE
1098.0	09/08/2019	15:29:05	200	LSE
1098.0	09/08/2019	15:29:05	430	LSE
1098.0	09/08/2019	15:29:05	400	LSE
1098.0	09/08/2019	15:29:06	400	LSE
1098.0	09/08/2019	15:29:06	810	LSE
1098.0	09/08/2019	15:29:08	250	LSE
1098.0	09/08/2019	15:29:08	35	LSE
1098.0	09/08/2019	15:29:10	392	LSE
1097.5	09/08/2019	15:29:51	583	LSE
1097.5	09/08/2019	15:32:07	515	LSE
1097.5	09/08/2019	15:32:07	250	LSE
1097.5	09/08/2019	15:32:07	323	LSE
1097.5	09/08/2019	15:32:07	250	LSE
1097.5	09/08/2019	15:32:07	566	LSE
1097.5	09/08/2019	15:32:07	810	LSE
1097.5	09/08/2019	15:32:07	1,441	LSE
1097.5	09/08/2019	15:32:07	400	LSE
1097.5	09/08/2019	15:32:07	300	LSE
1097.5	09/08/2019	15:32:07	400	LSE
1097.5	09/08/2019	15:32:07	250	LSE
1097.5	09/08/2019	15:32:07	87	LSE
1097.5	09/08/2019	15:32:07	163	LSE
1097.5	09/08/2019	15:32:07	400	LSE
1097.5	09/08/2019	15:32:07	250	LSE
1097.5	09/08/2019	15:32:07	241	LSE
1097.0	09/08/2019	15:32:09	505	LSE
1097.0	09/08/2019	15:32:55	564	LSE
1097.0	09/08/2019	15:32:55	32	LSE
1096.5	09/08/2019	15:33:04	250	LSE
1096.5	09/08/2019	15:33:04	250	LSE
1096.5	09/08/2019	15:33:04	32	LSE
1096.5	09/08/2019	15:33:04	218	LSE
1096.5	09/08/2019	15:33:04	200	LSE
1096.5	09/08/2019	15:33:05	400	LSE
1096.5	09/08/2019	15:33:05	186	LSE
1096.5	09/08/2019	15:33:58	400	LSE
1096.5	09/08/2019	15:33:58	330	LSE
1096.5	09/08/2019	15:34:00	250	LSE
1096.5	09/08/2019	15:34:00	250	LSE
1096.5	09/08/2019	15:34:00	250	LSE
1096.5	09/08/2019	15:34:00	248	LSE
1098.0	09/08/2019	15:36:04	250	LSE
1098.0	09/08/2019	15:36:04	250	LSE
1098.0	09/08/2019	15:36:04	400	LSE
1098.0	09/08/2019	15:36:04	250	LSE
1098.0	09/08/2019	15:36:04	256	LSE
1098.0	09/08/2019	15:36:04	709	LSE
1098.0	09/08/2019	15:36:04	250	LSE
1098.0	09/08/2019	15:36:04	250	LSE
1098.0	09/08/2019	15:36:04	4	LSE
1097.5	09/08/2019	15:37:43	549	LSE
1097.0	09/08/2019	15:37:43	626	LSE
1096.5	09/08/2019	15:37:43	410	LSE
1096.5	09/08/2019	15:37:43	250	LSE
1096.5	09/08/2019	15:37:43	250	LSE
1096.5	09/08/2019	15:37:43	207	LSE
1096.5	09/08/2019	15:37:43	400	LSE
1096.5	09/08/2019	15:37:43	200	LSE
1096.5	09/08/2019	15:37:43	231	LSE
1097.5	09/08/2019	15:38:40	400	LSE
1097.5	09/08/2019	15:38:40	390	LSE
1097.5	09/08/2019	15:38:40	182	LSE
1097.5	09/08/2019	15:40:12	264	LSE
1097.5	09/08/2019	15:40:21	400	LSE
1097.5	09/08/2019	15:40:21	299	LSE
1097.5	09/08/2019	15:40:21	247	LSE
1097.5	09/08/2019	15:40:21	53	LSE
1097.5	09/08/2019	15:40:21	414	LSE
1097.5	09/08/2019	15:40:56	400	LSE
1097.5	09/08/2019	15:40:56	500	LSE
1097.5	09/08/2019	15:40:56	299	LSE
1097.5	09/08/2019	15:41:02	321	LSE
1097.5	09/08/2019	15:41:02	95	LSE
1097.5	09/08/2019	15:41:41	619	LSE
1097.5	09/08/2019	15:42:55	648	LSE
1098.0	09/08/2019	15:43:24	566	LSE
1098.0	09/08/2019	15:43:24	600	LSE
1098.0	09/08/2019	15:43:24	453	LSE
1098.0	09/08/2019	15:43:24	227	LSE
1098.0	09/08/2019	15:43:24	120	LSE
1098.0	09/08/2019	15:43:54	112	LSE
1098.0	09/08/2019	15:43:54	108	LSE
1098.0	09/08/2019	15:43:54	218	LSE
1098.0	09/08/2019	15:43:54	209	LSE
1098.0	09/08/2019	15:44:02	321	LSE
1099.0	09/08/2019	15:44:36	142	LSE
1099.0	09/08/2019	15:44:36	250	LSE
1099.0	09/08/2019	15:44:36	752	LSE
1099.0	09/08/2019	15:44:36	1,044	LSE
1099.0	09/08/2019	15:44:36	400	LSE
1099.0	09/08/2019	15:44:36	590	LSE
1098.5	09/08/2019	15:45:03	534	LSE
1098.5	09/08/2019	15:45:06	380	LSE
1098.5	09/08/2019	15:45:06	317	LSE
1098.5	09/08/2019	15:45:06	330	LSE
1098.5	09/08/2019	15:45:56	246	LSE
1098.0	09/08/2019	15:46:57	530	LSE
1098.0	09/08/2019	15:46:57	1,113	LSE
1098.0	09/08/2019	15:46:57	281	LSE
1098.0	09/08/2019	15:46:58	215	LSE
1098.5	09/08/2019	15:47:36	287	LSE
1098.5	09/08/2019	15:48:26	19	LSE
1098.5	09/08/2019	15:48:26	491	LSE
1098.5	09/08/2019	15:48:45	181	LSE
1098.5	09/08/2019	15:49:14	271	LSE
1098.0	09/08/2019	15:49:39	400	LSE
1098.0	09/08/2019	15:49:42	578	LSE
1098.0	09/08/2019	15:50:57	519	LSE
1098.5	09/08/2019	15:52:14	43	LSE
1098.5	09/08/2019	15:52:14	139	LSE
1098.5	09/08/2019	15:52:14	613	LSE
1098.5	09/08/2019	15:52:14	133	LSE
1098.0	09/08/2019	15:54:52	527	LSE
1098.0	09/08/2019	15:54:53	47	LSE
1098.0	09/08/2019	15:54:53	675	LSE
1098.0	09/08/2019	15:54:55	675	LSE
1098.0	09/08/2019	15:56:09	514	LSE
1098.0	09/08/2019	15:56:09	250	LSE
1098.0	09/08/2019	15:57:55	250	LSE
1098.0	09/08/2019	15:58:08	400	LSE
1098.0	09/08/2019	15:58:08	311	LSE
1098.0	09/08/2019	15:58:08	580	LSE
1098.0	09/08/2019	15:58:09	237	LSE
1098.0	09/08/2019	16:01:43	256	LSE
1098.0	09/08/2019	16:01:43	344	LSE
1098.0	09/08/2019	16:01:43	359	LSE
1098.0	09/08/2019	16:01:43	250	LSE
1098.0	09/08/2019	16:01:43	250	LSE
1098.0	09/08/2019	16:01:43	250	LSE
1098.0	09/08/2019	16:01:43	370	LSE
1098.0	09/08/2019	16:01:43	162	LSE
1098.0	09/08/2019	16:01:43	208	LSE
1098.0	09/08/2019	16:01:43	250	LSE
1098.0	09/08/2019	16:01:43	38	LSE
1097.5	09/08/2019	16:03:23	438	LSE
1097.5	09/08/2019	16:03:23	650	LSE
1097.5	09/08/2019	16:03:23	163	LSE
1097.5	09/08/2019	16:03:41	347	LSE
1097.5	09/08/2019	16:03:41	165	LSE
1097.5	09/08/2019	16:03:41	85	LSE
1097.5	09/08/2019	16:03:41	90	LSE
1097.5	09/08/2019	16:04:47	260	LSE
1097.5	09/08/2019	16:04:48	715	LSE
1097.5	09/08/2019	16:05:24	395	LSE
1097.0	09/08/2019	16:09:15	203	LSE
1097.0	09/08/2019	16:09:15	57	LSE
1097.0	09/08/2019	16:09:15	250	LSE
1097.0	09/08/2019	16:09:15	1,203	LSE
1097.0	09/08/2019	16:09:15	258	LSE
1097.0	09/08/2019	16:09:15	91	LSE
1096.5	09/08/2019	16:11:52	250	LSE
1096.5	09/08/2019	16:11:52	197	LSE
1096.5	09/08/2019	16:11:52	28	LSE
1096.5	09/08/2019	16:11:52	160	LSE
1096.5	09/08/2019	16:12:09	233	LSE
1096.5	09/08/2019	16:12:09	250	LSE
1096.5	09/08/2019	16:12:09	250	LSE
1096.5	09/08/2019	16:12:09	250	LSE
1096.5	09/08/2019	16:12:09	398	LSE
1097.0	09/08/2019	16:17:08	128	LSE
1097.0	09/08/2019	16:17:08	400	LSE
1097.0	09/08/2019	16:17:08	2,012	LSE
1097.0	09/08/2019	16:17:08	388	LSE
1097.0	09/08/2019	16:17:08	283	LSE
1097.0	09/08/2019	16:17:08	780	LSE
1097.0	09/08/2019	16:17:08	590	LSE
1097.0	09/08/2019	16:17:08	780	LSE
1097.0	09/08/2019	16:17:59	317	LSE
1097.0	09/08/2019	16:18:00	990	LSE
1097.0	09/08/2019	16:18:02	295	LSE
1096.5	09/08/2019	16:18:07	405	LSE
1097.0	09/08/2019	16:19:17	508	LSE
1097.0	09/08/2019	16:19:17	424	LSE
1097.0	09/08/2019	16:19:17	1,061	LSE
1097.0	09/08/2019	16:19:17	960	LSE
1097.0	09/08/2019	16:19:17	809	LSE
1097.0	09/08/2019	16:19:17	639	LSE
1097.0	09/08/2019	16:19:17	224	LSE
1097.0	09/08/2019	16:19:17	198	LSE
1096.5	09/08/2019	16:21:33	78	LSE
1097.0	09/08/2019	16:21:39	419	LSE
1097.0	09/08/2019	16:22:14	570	LSE
1097.0	09/08/2019	16:22:14	570	LSE
1097.0	09/08/2019	16:22:14	570	LSE
1097.0	09/08/2019	16:22:14	370	LSE
1097.0	09/08/2019	16:22:14	235	LSE
1097.0	09/08/2019	16:22:14	247	LSE
1097.0	09/08/2019	16:22:14	756	LSE
1097.0	09/08/2019	16:22:14	251	LSE
1097.0	09/08/2019	16:22:15	290	LSE
1097.0	09/08/2019	16:22:15	330	LSE
1097.0	09/08/2019	16:22:15	159	LSE
1097.0	09/08/2019	16:22:15	570	LSE
1097.0	09/08/2019	16:22:15	148	LSE
1097.0	09/08/2019	16:22:47	250	LSE
1097.0	09/08/2019	16:23:53	103	LSE
1097.0	09/08/2019	16:23:53	250	LSE
1097.0	09/08/2019	16:23:53	250	LSE
1097.0	09/08/2019	16:23:53	250	LSE
1097.0	09/08/2019	16:23:53	250	LSE
1097.0	09/08/2019	16:23:53	53	LSE
1097.0	09/08/2019	16:23:53	182	LSE
1097.0	09/08/2019	16:23:53	56	LSE
1097.0	09/08/2019	16:24:24	400	LSE
1097.0	09/08/2019	16:24:24	250	LSE
1097.0	09/08/2019	16:24:24	250	LSE
1097.0	09/08/2019	16:25:32	44	LSE
1097.0	09/08/2019	16:25:32	530	LSE
1097.5	09/08/2019	16:26:24	419	LSE
1097.5	09/08/2019	16:26:24	88	LSE
1097.5	09/08/2019	16:26:24	250	LSE
1097.5	09/08/2019	16:26:24	1,005	LSE
1097.5	09/08/2019	16:26:24	932	LSE
1097.5	09/08/2019	16:26:25	250	LSE
1097.5	09/08/2019	16:26:25	1,065	LSE
1097.5	09/08/2019	16:26:25	1,116	LSE
1097.5	09/08/2019	16:26:25	395	LSE
1097.5	09/08/2019	16:26:25	400	LSE
1097.5	09/08/2019	16:27:00	459	LSE
1097.5	09/08/2019	16:27:01	465	LSE
1097.5	09/08/2019	16:27:01	53	LSE
1097.5	09/08/2019	16:27:22	100	LSE
1097.5	09/08/2019	16:27:22	250	LSE
1097.5	09/08/2019	16:27:22	112	LSE
1097.5	09/08/2019	16:27:30	55	LSE
1097.5	09/08/2019	16:27:34	409	LSE
1097.5	09/08/2019	16:27:46	66	LSE
1096.5	09/08/2019	16:28:09	100	LSE
1096.5	09/08/2019	16:28:30	491	LSE
1096.5	09/08/2019	16:29:04	117	LSE
1096.0	09/08/2019	16:29:30	397	LSE
1096.0	09/08/2019	16:29:30	107	LSE
1096.0	09/08/2019	16:29:30	46	LSE
1096.0	09/08/2019	16:29:30	182	LSE
1096.0	09/08/2019	16:29:30	327	LSE
1096.0	09/08/2019	16:29:30	102	LSE
1096.0	09/08/2019	16:29:30	726	LSE
1096.0	09/08/2019	16:29:40	959	LSE
1094.5	09/08/2019	16:35:06	3,759	LSE
1094.5	09/08/2019	16:35:06	4,136	LSE
1094.5	09/08/2019	16:35:06	4,120	LSE
1094.5	09/08/2019	16:35:06	3,650	LSE
1094.5	09/08/2019	16:35:06	566	LSE
1094.5	09/08/2019	16:35:06	3,730	LSE
1094.5	09/08/2019	16:35:06	395	LSE
1094.5	09/08/2019	16:35:06	2,017	LSE
1094.5	09/08/2019	16:35:06	11,127	LSE
1094.5	09/08/2019	16:35:06	445	LSE
1094.5	09/08/2019	16:35:06	5,200	LSE
1094.5	09/08/2019	16:35:06	61	LSE
1094.5	09/08/2019	16:35:06	431	LSE
1094.5	09/08/2019	16:35:06	517	LSE
1094.5	09/08/2019	16:35:06	1,719	LSE
1094.5	09/08/2019	16:35:06	213	LSE
1094.5	09/08/2019	16:35:06	10,571	LSE
1094.5	09/08/2019	16:35:06	2,060	LSE
1094.5	09/08/2019	16:35:06	2,060	LSE
1094.5	09/08/2019	16:35:06	1,030	LSE
1094.5	09/08/2019	16:35:06	264	LSE
1094.5	09/08/2019	16:35:06	3,956	LSE
1094.5	09/08/2019	16:35:06	3,167	LSE
1094.5	09/08/2019	16:35:06	8,707	LSE
1094.5	09/08/2019	16:35:06	7,135	LSE
1094.5	09/08/2019	16:35:06	8,628	LSE

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.

END

POSCKCDDABKDCFK

Related Shares:

FTSE 100 Latest

Value8,758.99

Change0.95