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

24th Apr 2017 07:15

RNS Number : 0455D

SSE PLC

24 April 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 21 April 2017 it purchased for cancellation a total of 840,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's capital return programme.

Average Price Per Share	1,433.23 pence
Lowest Price Per Share	1,415.00 pence
Highest Price Per Share	1,449.00 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
1,429	21/04/2017	08:00:07	416	LSE
1,429	21/04/2017	08:00:07	100	LSE
1,429	21/04/2017	08:00:07	627	LSE
1,429	21/04/2017	08:00:07	2	LSE
1,429	21/04/2017	08:00:07	1,093	LSE
1,429	21/04/2017	08:00:07	143	LSE
1,429	21/04/2017	08:00:07	1,526	LSE
1,429	21/04/2017	08:00:07	517	LSE
1,429	21/04/2017	08:00:07	345	LSE
1,429	21/04/2017	08:00:07	1,273	LSE
1,429	21/04/2017	08:00:07	807	LSE
1,418	21/04/2017	08:00:40	275	LSE
1,419	21/04/2017	08:00:40	500	LSE
1,420	21/04/2017	08:00:40	1,477	LSE
1,420	21/04/2017	08:00:40	129	LSE
1,420	21/04/2017	08:00:40	523	LSE
1,420	21/04/2017	08:00:40	134	LSE
1,420	21/04/2017	08:00:40	273	LSE
1,420	21/04/2017	08:00:41	176	LSE
1,425	21/04/2017	08:01:17	298	LSE
1,425	21/04/2017	08:01:20	455	LSE
1,424	21/04/2017	08:04:10	320	LSE
1,424	21/04/2017	08:04:15	265	LSE
1,423	21/04/2017	08:04:37	404	LSE
1,423	21/04/2017	08:04:37	81	LSE
1,428	21/04/2017	08:07:21	225	LSE
1,430	21/04/2017	08:07:34	386	LSE
1,430	21/04/2017	08:08:09	387	LSE
1,430	21/04/2017	08:08:09	58	LSE
1,429	21/04/2017	08:08:41	391	LSE
1,429	21/04/2017	08:08:41	600	LSE
1,429	21/04/2017	08:08:46	2,945	LSE
1,427	21/04/2017	08:10:19	61	LSE
1,427	21/04/2017	08:10:47	344	LSE
1,428	21/04/2017	08:10:47	500	LSE
1,428	21/04/2017	08:10:47	780	LSE
1,428	21/04/2017	08:10:47	792	LSE
1,428	21/04/2017	08:10:47	262	LSE
1,428	21/04/2017	08:10:53	500	LSE
1,428	21/04/2017	08:10:53	500	LSE
1,428	21/04/2017	08:10:53	500	LSE
1,428	21/04/2017	08:10:53	131	LSE
1,428	21/04/2017	08:10:53	500	LSE
1,428	21/04/2017	08:10:53	500	LSE
1,428	21/04/2017	08:10:53	500	LSE
1,428	21/04/2017	08:10:53	352	LSE
1,428	21/04/2017	08:11:01	500	LSE
1,428	21/04/2017	08:11:01	643	LSE
1,428	21/04/2017	08:11:01	500	LSE
1,428	21/04/2017	08:12:01	3,000	LSE
1,428	21/04/2017	08:12:01	500	LSE
1,428	21/04/2017	08:12:01	704	LSE
1,428	21/04/2017	08:12:01	162	LSE
1,428	21/04/2017	08:12:01	50	LSE
1,428	21/04/2017	08:12:01	742	LSE
1,428	21/04/2017	08:12:01	225	LSE
1,427	21/04/2017	08:12:02	448	LSE
1,427	21/04/2017	08:13:08	488	LSE
1,427	21/04/2017	08:13:10	838	LSE
1,427	21/04/2017	08:13:10	1,969	LSE
1,427	21/04/2017	08:13:15	650	LSE
1,427	21/04/2017	08:13:15	550	LSE
1,427	21/04/2017	08:13:17	1,432	LSE
1,428	21/04/2017	08:13:26	356	LSE
1,428	21/04/2017	08:13:26	4,235	LSE
1,428	21/04/2017	08:13:26	670	LSE
1,428	21/04/2017	08:13:26	179	LSE
1,428	21/04/2017	08:13:26	387	LSE
1,427	21/04/2017	08:13:43	450	LSE
1,427	21/04/2017	08:13:43	430	LSE
1,427	21/04/2017	08:13:43	243	LSE
1,427	21/04/2017	08:13:43	881	LSE
1,427	21/04/2017	08:15:15	447	LSE
1,427	21/04/2017	08:16:01	500	LSE
1,427	21/04/2017	08:16:01	400	LSE
1,427	21/04/2017	08:16:01	500	LSE
1,427	21/04/2017	08:16:01	400	LSE
1,427	21/04/2017	08:16:06	400	LSE
1,427	21/04/2017	08:16:06	550	LSE
1,427	21/04/2017	08:16:06	400	LSE
1,427	21/04/2017	08:16:06	500	LSE
1,427	21/04/2017	08:16:07	420	LSE
1,427	21/04/2017	08:16:07	500	LSE
1,427	21/04/2017	08:16:07	400	LSE
1,427	21/04/2017	08:16:07	400	LSE
1,427	21/04/2017	08:16:07	2,018	LSE
1,427	21/04/2017	08:16:09	400	LSE
1,427	21/04/2017	08:16:09	550	LSE
1,427	21/04/2017	08:16:09	400	LSE
1,427	21/04/2017	08:16:09	148	LSE
1,427	21/04/2017	08:16:41	400	LSE
1,427	21/04/2017	08:16:41	376	LSE
1,427	21/04/2017	08:16:43	567	LSE
1,427	21/04/2017	08:17:38	467	LSE
1,428	21/04/2017	08:17:38	306	LSE
1,427	21/04/2017	08:17:40	500	LSE
1,427	21/04/2017	08:17:40	500	LSE
1,427	21/04/2017	08:17:44	400	LSE
1,427	21/04/2017	08:17:44	450	LSE
1,427	21/04/2017	08:17:44	500	LSE
1,427	21/04/2017	08:19:16	400	LSE
1,427	21/04/2017	08:19:16	500	LSE
1,427	21/04/2017	08:19:17	430	LSE
1,427	21/04/2017	08:19:17	400	LSE
1,427	21/04/2017	08:19:17	500	LSE
1,427	21/04/2017	08:19:18	500	LSE
1,427	21/04/2017	08:19:19	500	LSE
1,427	21/04/2017	08:19:19	500	LSE
1,427	21/04/2017	08:19:19	500	LSE
1,427	21/04/2017	08:19:20	500	LSE
1,427	21/04/2017	08:19:24	400	LSE
1,427	21/04/2017	08:19:24	388	LSE
1,427	21/04/2017	08:19:41	140	LSE
1,427	21/04/2017	08:19:41	500	LSE
1,427	21/04/2017	08:19:41	1,421	LSE
1,427	21/04/2017	08:19:41	819	LSE
1,427	21/04/2017	08:19:41	236	LSE
1,426	21/04/2017	08:20:07	65	LSE
1,426	21/04/2017	08:20:07	220	LSE
1,426	21/04/2017	08:20:07	189	LSE
1,426	21/04/2017	08:21:46	140	LSE
1,426	21/04/2017	08:22:35	461	LSE
1,425	21/04/2017	08:22:44	581	LSE
1,425	21/04/2017	08:22:44	204	LSE
1,426	21/04/2017	08:23:28	485	LSE
1,426	21/04/2017	08:23:28	430	LSE
1,426	21/04/2017	08:23:28	500	LSE
1,426	21/04/2017	08:23:57	519	LSE
1,426	21/04/2017	08:23:57	400	LSE
1,426	21/04/2017	08:23:57	500	LSE
1,426	21/04/2017	08:23:57	400	LSE
1,426	21/04/2017	08:23:57	500	LSE
1,426	21/04/2017	08:23:57	500	LSE
1,425	21/04/2017	08:24:05	400	LSE
1,425	21/04/2017	08:24:05	357	LSE
1,426	21/04/2017	08:24:12	208	LSE
1,426	21/04/2017	08:24:27	298	LSE
1,425	21/04/2017	08:25:59	191	LSE
1,425	21/04/2017	08:25:59	650	LSE
1,425	21/04/2017	08:26:02	435	LSE
1,425	21/04/2017	08:26:02	9	LSE
1,425	21/04/2017	08:26:37	1,416	LSE
1,425	21/04/2017	08:26:37	484	LSE
1,424	21/04/2017	08:27:16	71	LSE
1,424	21/04/2017	08:27:16	417	LSE
1,423	21/04/2017	08:30:30	448	LSE
1,423	21/04/2017	08:30:30	442	LSE
1,423	21/04/2017	08:30:30	30	LSE
1,423	21/04/2017	08:30:33	500	LSE
1,423	21/04/2017	08:30:35	500	LSE
1,422	21/04/2017	08:31:43	152	LSE
1,422	21/04/2017	08:31:43	707	LSE
1,422	21/04/2017	08:31:43	56	LSE
1,422	21/04/2017	08:31:53	107	LSE
1,422	21/04/2017	08:31:53	490	LSE
1,421	21/04/2017	08:32:56	797	LSE
1,421	21/04/2017	08:34:13	510	LSE
1,422	21/04/2017	08:36:07	467	LSE
1,422	21/04/2017	08:36:07	440	LSE
1,422	21/04/2017	08:36:07	500	LSE
1,422	21/04/2017	08:36:28	476	LSE
1,422	21/04/2017	08:38:06	460	LSE
1,422	21/04/2017	08:38:06	400	LSE
1,422	21/04/2017	08:38:06	2,863	LSE
1,422	21/04/2017	08:38:08	1,867	LSE
1,421	21/04/2017	08:39:12	398	LSE
1,421	21/04/2017	08:42:08	292	LSE
1,421	21/04/2017	08:42:08	5	LSE
1,421	21/04/2017	08:42:08	160	LSE
1,423	21/04/2017	08:45:53	478	LSE
1,423	21/04/2017	08:45:53	400	LSE
1,423	21/04/2017	08:45:53	500	LSE
1,423	21/04/2017	08:45:53	400	LSE
1,423	21/04/2017	08:45:53	1,100	LSE
1,423	21/04/2017	08:45:53	500	LSE
1,423	21/04/2017	08:45:53	175	LSE
1,423	21/04/2017	08:45:53	296	LSE
1,423	21/04/2017	08:45:53	500	LSE
1,423	21/04/2017	08:45:53	274	LSE
1,423	21/04/2017	08:45:53	7	LSE
1,423	21/04/2017	08:45:53	500	LSE
1,423	21/04/2017	08:45:55	178	LSE
1,423	21/04/2017	08:46:40	120	LSE
1,423	21/04/2017	08:46:40	366	LSE
1,423	21/04/2017	08:46:40	500	LSE
1,423	21/04/2017	08:46:40	1,000	LSE
1,423	21/04/2017	08:46:40	444	LSE
1,423	21/04/2017	08:46:40	91	LSE
1,423	21/04/2017	08:46:40	430	LSE
1,423	21/04/2017	08:46:40	265	LSE
1,423	21/04/2017	08:46:40	185	LSE
1,422	21/04/2017	08:46:53	800	LSE
1,422	21/04/2017	08:46:53	500	LSE
1,422	21/04/2017	08:46:53	228	LSE
1,422	21/04/2017	08:46:53	194	LSE
1,423	21/04/2017	08:52:46	400	LSE
1,423	21/04/2017	08:52:46	500	LSE
1,423	21/04/2017	08:52:46	500	LSE
1,423	21/04/2017	08:52:46	400	LSE
1,423	21/04/2017	08:52:47	400	LSE
1,423	21/04/2017	08:52:47	500	LSE
1,423	21/04/2017	08:52:47	209	LSE
1,423	21/04/2017	08:52:47	189	LSE
1,422	21/04/2017	08:53:50	479	LSE
1,422	21/04/2017	08:53:52	500	LSE
1,422	21/04/2017	08:53:52	500	LSE
1,422	21/04/2017	08:53:52	640	LSE
1,422	21/04/2017	08:53:53	303	LSE
1,423	21/04/2017	08:57:45	479	LSE
1,423	21/04/2017	08:57:45	850	LSE
1,423	21/04/2017	08:57:45	145	LSE
1,422	21/04/2017	08:59:05	500	LSE
1,422	21/04/2017	08:59:05	213	LSE
1,422	21/04/2017	08:59:05	231	LSE
1,421	21/04/2017	08:59:11	700	LSE
1,421	21/04/2017	08:59:16	63	LSE
1,421	21/04/2017	09:00:23	331	LSE
1,423	21/04/2017	09:04:20	871	LSE
1,423	21/04/2017	09:04:35	400	LSE
1,423	21/04/2017	09:04:35	400	LSE
1,423	21/04/2017	09:04:35	500	LSE
1,423	21/04/2017	09:04:35	73	LSE
1,423	21/04/2017	09:04:35	258	LSE
1,422	21/04/2017	09:05:12	21	LSE
1,422	21/04/2017	09:05:12	400	LSE
1,422	21/04/2017	09:05:12	135	LSE
1,422	21/04/2017	09:05:12	164	LSE
1,422	21/04/2017	09:05:12	98	LSE
1,421	21/04/2017	09:05:42	120	LSE
1,421	21/04/2017	09:05:42	500	LSE
1,421	21/04/2017	09:05:42	444	LSE
1,421	21/04/2017	09:05:59	224	LSE
1,421	21/04/2017	09:05:59	387	LSE
1,423	21/04/2017	09:08:01	500	LSE
1,423	21/04/2017	09:08:01	550	LSE
1,423	21/04/2017	09:08:03	500	LSE
1,423	21/04/2017	09:08:03	500	LSE
1,423	21/04/2017	09:08:03	500	LSE
1,423	21/04/2017	09:08:03	500	LSE
1,423	21/04/2017	09:08:04	420	LSE
1,423	21/04/2017	09:08:04	224	LSE
1,423	21/04/2017	09:08:06	400	LSE
1,423	21/04/2017	09:08:06	25	LSE
1,423	21/04/2017	09:08:07	262	LSE
1,423	21/04/2017	09:10:02	173	LSE
1,423	21/04/2017	09:10:02	245	LSE
1,423	21/04/2017	09:10:02	500	LSE
1,423	21/04/2017	09:10:02	400	LSE
1,423	21/04/2017	09:10:02	547	LSE
1,423	21/04/2017	09:12:00	51	LSE
1,423	21/04/2017	09:12:01	400	LSE
1,423	21/04/2017	09:12:01	500	LSE
1,423	21/04/2017	09:12:01	154	LSE
1,423	21/04/2017	09:14:12	475	LSE
1,423	21/04/2017	09:14:12	589	LSE
1,423	21/04/2017	09:14:12	440	LSE
1,423	21/04/2017	09:14:12	70	LSE
1,423	21/04/2017	09:16:14	263	LSE
1,424	21/04/2017	09:16:14	550	LSE
1,424	21/04/2017	09:16:14	350	LSE
1,423	21/04/2017	09:16:17	500	LSE
1,423	21/04/2017	09:16:17	450	LSE
1,423	21/04/2017	09:16:17	600	LSE
1,423	21/04/2017	09:16:17	500	LSE
1,423	21/04/2017	09:16:17	460	LSE
1,423	21/04/2017	09:16:20	494	LSE
1,423	21/04/2017	09:16:20	500	LSE
1,423	21/04/2017	09:16:20	500	LSE
1,423	21/04/2017	09:16:21	500	LSE
1,423	21/04/2017	09:16:25	500	LSE
1,423	21/04/2017	09:16:25	500	LSE
1,423	21/04/2017	09:16:25	400	LSE
1,423	21/04/2017	09:16:25	460	LSE
1,423	21/04/2017	09:16:25	229	LSE
1,423	21/04/2017	09:16:40	500	LSE
1,423	21/04/2017	09:17:00	32	LSE
1,424	21/04/2017	09:17:00	500	LSE
1,424	21/04/2017	09:17:00	400	LSE
1,424	21/04/2017	09:17:00	400	LSE
1,424	21/04/2017	09:17:00	49	LSE
1,424	21/04/2017	09:17:00	1,115	LSE
1,424	21/04/2017	09:17:00	371	LSE
1,423	21/04/2017	09:17:19	457	LSE
1,424	21/04/2017	09:18:05	432	LSE
1,424	21/04/2017	09:18:05	411	LSE
1,423	21/04/2017	09:18:09	425	LSE
1,424	21/04/2017	09:20:05	165	LSE
1,424	21/04/2017	09:20:05	1,612	LSE
1,424	21/04/2017	09:20:05	793	LSE
1,424	21/04/2017	09:20:05	500	LSE
1,424	21/04/2017	09:20:05	400	LSE
1,424	21/04/2017	09:20:05	71	LSE
1,424	21/04/2017	09:20:05	258	LSE
1,423	21/04/2017	09:20:09	286	LSE
1,423	21/04/2017	09:20:20	400	LSE
1,423	21/04/2017	09:20:20	400	LSE
1,423	21/04/2017	09:20:20	500	LSE
1,423	21/04/2017	09:20:20	500	LSE
1,424	21/04/2017	09:21:03	600	LSE
1,424	21/04/2017	09:21:03	665	LSE
1,424	21/04/2017	09:21:03	500	LSE
1,424	21/04/2017	09:21:03	146	LSE
1,424	21/04/2017	09:21:03	500	LSE
1,424	21/04/2017	09:21:05	400	LSE
1,424	21/04/2017	09:21:05	400	LSE
1,424	21/04/2017	09:21:05	107	LSE
1,424	21/04/2017	09:21:05	558	LSE
1,424	21/04/2017	09:21:06	429	LSE
1,423	21/04/2017	09:21:19	435	LSE
1,424	21/04/2017	09:23:46	181	LSE
1,424	21/04/2017	09:26:51	851	LSE
1,424	21/04/2017	09:26:51	687	LSE
1,424	21/04/2017	09:26:51	32	LSE
1,424	21/04/2017	09:26:51	248	LSE
1,424	21/04/2017	09:26:52	558	LSE
1,424	21/04/2017	09:26:52	652	LSE
1,423	21/04/2017	09:30:53	85	LSE
1,423	21/04/2017	09:30:53	1,900	LSE
1,422	21/04/2017	09:30:54	426	LSE
1,421	21/04/2017	09:31:05	201	LSE
1,421	21/04/2017	09:31:11	299	LSE
1,421	21/04/2017	09:31:11	500	LSE
1,421	21/04/2017	09:31:11	803	LSE
1,422	21/04/2017	09:31:52	402	LSE
1,422	21/04/2017	09:31:52	262	LSE
1,422	21/04/2017	09:31:52	651	LSE
1,422	21/04/2017	09:31:52	597	LSE
1,421	21/04/2017	09:31:55	463	LSE
1,421	21/04/2017	09:32:20	500	LSE
1,421	21/04/2017	09:32:20	450	LSE
1,421	21/04/2017	09:32:20	101	LSE
1,421	21/04/2017	09:33:57	436	LSE
1,421	21/04/2017	09:33:57	170	LSE
1,421	21/04/2017	09:33:57	400	LSE
1,421	21/04/2017	09:33:57	500	LSE
1,421	21/04/2017	09:33:57	340	LSE
1,421	21/04/2017	09:33:57	550	LSE
1,421	21/04/2017	09:33:57	136	LSE
1,421	21/04/2017	09:33:57	330	LSE
1,421	21/04/2017	09:33:58	1,269	LSE
1,421	21/04/2017	09:34:16	500	LSE
1,421	21/04/2017	09:34:16	400	LSE
1,421	21/04/2017	09:34:16	530	LSE
1,421	21/04/2017	09:34:35	500	LSE
1,421	21/04/2017	09:34:35	500	LSE
1,421	21/04/2017	09:34:35	649	LSE
1,421	21/04/2017	09:34:35	335	LSE
1,422	21/04/2017	09:35:24	514	LSE
1,422	21/04/2017	09:35:24	474	LSE
1,422	21/04/2017	09:35:24	500	LSE
1,422	21/04/2017	09:35:24	779	LSE
1,422	21/04/2017	09:35:24	203	LSE
1,421	21/04/2017	09:35:30	447	LSE
1,421	21/04/2017	09:35:30	600	LSE
1,421	21/04/2017	09:35:30	504	LSE
1,421	21/04/2017	09:35:30	217	LSE
1,421	21/04/2017	09:35:30	192	LSE
1,421	21/04/2017	09:38:04	550	LSE
1,421	21/04/2017	09:38:04	121	LSE
1,420	21/04/2017	09:40:11	342	LSE
1,420	21/04/2017	09:40:11	388	LSE
1,420	21/04/2017	09:40:11	155	LSE
1,419	21/04/2017	09:42:12	30	LSE
1,419	21/04/2017	09:42:22	500	LSE
1,419	21/04/2017	09:42:22	500	LSE
1,419	21/04/2017	09:42:22	500	LSE
1,419	21/04/2017	09:42:22	600	LSE
1,419	21/04/2017	09:42:22	456	LSE
1,419	21/04/2017	09:44:21	416	LSE
1,419	21/04/2017	09:44:21	435	LSE
1,419	21/04/2017	09:44:21	228	LSE
1,419	21/04/2017	09:44:23	209	LSE
1,419	21/04/2017	09:47:41	328	LSE
1,418	21/04/2017	09:47:52	321	LSE
1,418	21/04/2017	09:48:26	417	LSE
1,418	21/04/2017	09:48:26	780	LSE
1,417	21/04/2017	09:48:27	314	LSE
1,418	21/04/2017	09:49:09	500	LSE
1,418	21/04/2017	09:49:09	550	LSE
1,418	21/04/2017	09:49:09	550	LSE
1,418	21/04/2017	09:49:09	500	LSE
1,418	21/04/2017	09:49:10	326	LSE
1,417	21/04/2017	09:55:38	800	LSE
1,418	21/04/2017	09:58:08	43	LSE
1,418	21/04/2017	09:58:08	219	LSE
1,418	21/04/2017	09:58:08	219	LSE
1,418	21/04/2017	09:58:26	230	LSE
1,417	21/04/2017	09:58:32	29	LSE
1,418	21/04/2017	09:59:02	170	LSE
1,418	21/04/2017	09:59:02	111	LSE
1,418	21/04/2017	09:59:02	207	LSE
1,418	21/04/2017	09:59:02	82	LSE
1,418	21/04/2017	09:59:02	101	LSE
1,418	21/04/2017	09:59:15	227	LSE
1,418	21/04/2017	09:59:15	531	LSE
1,418	21/04/2017	09:59:15	731	LSE
1,418	21/04/2017	09:59:15	427	LSE
1,418	21/04/2017	09:59:16	73	LSE
1,418	21/04/2017	09:59:16	731	LSE
1,418	21/04/2017	09:59:16	812	LSE
1,418	21/04/2017	09:59:16	600	LSE
1,418	21/04/2017	09:59:16	83	LSE
1,418	21/04/2017	09:59:16	417	LSE
1,418	21/04/2017	09:59:16	175	LSE
1,417	21/04/2017	09:59:21	509	LSE
1,417	21/04/2017	09:59:21	341	LSE
1,417	21/04/2017	09:59:21	163	LSE
1,417	21/04/2017	09:59:21	194	LSE
1,417	21/04/2017	10:03:04	308	LSE
1,417	21/04/2017	10:05:49	250	LSE
1,417	21/04/2017	10:05:49	42	LSE
1,417	21/04/2017	10:05:49	382	LSE
1,417	21/04/2017	10:05:49	500	LSE
1,417	21/04/2017	10:05:49	600	LSE
1,417	21/04/2017	10:05:49	500	LSE
1,417	21/04/2017	10:05:49	500	LSE
1,417	21/04/2017	10:05:51	900	LSE
1,417	21/04/2017	10:05:52	440	LSE
1,417	21/04/2017	10:05:52	460	LSE
1,417	21/04/2017	10:05:52	400	LSE
1,417	21/04/2017	10:05:52	500	LSE
1,417	21/04/2017	10:05:54	1,036	LSE
1,417	21/04/2017	10:05:54	460	LSE
1,417	21/04/2017	10:05:54	600	LSE
1,417	21/04/2017	10:05:54	500	LSE
1,417	21/04/2017	10:08:01	8	LSE
1,417	21/04/2017	10:08:01	200	LSE
1,417	21/04/2017	10:08:01	598	LSE
1,417	21/04/2017	10:08:01	500	LSE
1,417	21/04/2017	10:08:01	550	LSE
1,417	21/04/2017	10:08:01	1,106	LSE
1,417	21/04/2017	10:08:01	440	LSE
1,419	21/04/2017	10:15:28	500	LSE
1,419	21/04/2017	10:15:28	500	LSE
1,420	21/04/2017	10:15:28	136	LSE
1,420	21/04/2017	10:15:28	875	LSE
1,420	21/04/2017	10:15:28	6,000	LSE
1,420	21/04/2017	10:15:28	250	LSE
1,420	21/04/2017	10:15:28	95	LSE
1,420	21/04/2017	10:15:28	518	LSE
1,420	21/04/2017	10:15:28	500	LSE
1,420	21/04/2017	10:15:28	500	LSE
1,420	21/04/2017	10:15:28	600	LSE
1,419	21/04/2017	10:15:28	853	LSE
1,419	21/04/2017	10:15:28	430	LSE
1,419	21/04/2017	10:15:28	430	LSE
1,419	21/04/2017	10:15:28	350	LSE
1,418	21/04/2017	10:15:28	500	LSE
1,418	21/04/2017	10:15:28	500	LSE
1,418	21/04/2017	10:15:28	500	LSE
1,418	21/04/2017	10:15:29	500	LSE
1,418	21/04/2017	10:15:29	500	LSE
1,418	21/04/2017	10:15:29	233	LSE
1,418	21/04/2017	10:15:29	958	LSE
1,418	21/04/2017	10:15:29	500	LSE
1,418	21/04/2017	10:15:29	369	LSE
1,418	21/04/2017	10:15:29	30	LSE
1,418	21/04/2017	10:15:29	86	LSE
1,418	21/04/2017	10:15:29	310	LSE
1,418	21/04/2017	10:15:29	500	LSE
1,418	21/04/2017	10:15:29	550	LSE
1,418	21/04/2017	10:15:29	500	LSE
1,418	21/04/2017	10:15:29	437	LSE
1,418	21/04/2017	10:15:29	32	LSE
1,418	21/04/2017	10:15:31	500	LSE
1,418	21/04/2017	10:15:31	500	LSE
1,418	21/04/2017	10:15:31	550	LSE
1,418	21/04/2017	10:15:31	279	LSE
1,418	21/04/2017	10:15:31	492	LSE
1,418	21/04/2017	10:15:31	500	LSE
1,418	21/04/2017	10:15:31	612	LSE
1,418	21/04/2017	10:15:31	2,197	LSE
1,418	21/04/2017	10:15:31	436	LSE
1,418	21/04/2017	10:15:31	500	LSE
1,418	21/04/2017	10:15:31	806	LSE
1,418	21/04/2017	10:15:31	325	LSE
1,418	21/04/2017	10:15:33	414	LSE
1,418	21/04/2017	10:15:33	1,369	LSE
1,418	21/04/2017	10:15:33	378	LSE
1,418	21/04/2017	10:15:33	500	LSE
1,418	21/04/2017	10:15:33	382	LSE
1,418	21/04/2017	10:15:33	338	LSE
1,417	21/04/2017	10:15:37	500	LSE
1,417	21/04/2017	10:15:37	550	LSE
1,417	21/04/2017	10:15:37	500	LSE
1,417	21/04/2017	10:15:37	382	LSE
1,417	21/04/2017	10:15:37	500	LSE
1,417	21/04/2017	10:15:37	236	LSE
1,417	21/04/2017	10:15:37	500	LSE
1,417	21/04/2017	10:15:42	371	LSE
1,417	21/04/2017	10:17:32	1,131	LSE
1,417	21/04/2017	10:17:32	500	LSE
1,417	21/04/2017	10:18:24	154	LSE
1,418	21/04/2017	10:18:24	104	LSE
1,418	21/04/2017	10:18:24	801	LSE
1,418	21/04/2017	10:18:24	518	LSE
1,418	21/04/2017	10:18:24	363	LSE
1,418	21/04/2017	10:18:24	320	LSE
1,418	21/04/2017	10:18:24	447	LSE
1,417	21/04/2017	10:22:45	333	LSE
1,417	21/04/2017	10:22:45	438	LSE
1,417	21/04/2017	10:22:45	359	LSE
1,417	21/04/2017	10:22:45	250	LSE
1,417	21/04/2017	10:22:45	180	LSE
1,417	21/04/2017	10:22:45	20	LSE
1,417	21/04/2017	10:22:45	500	LSE
1,417	21/04/2017	10:22:45	200	LSE
1,417	21/04/2017	10:25:06	500	LSE
1,417	21/04/2017	10:25:06	600	LSE
1,417	21/04/2017	10:25:06	500	LSE
1,417	21/04/2017	10:30:00	432	LSE
1,418	21/04/2017	10:31:36	388	LSE
1,418	21/04/2017	10:31:36	1,365	LSE
1,417	21/04/2017	10:32:53	520	LSE
1,417	21/04/2017	10:32:53	2,756	LSE
1,416	21/04/2017	10:40:36	57	LSE
1,416	21/04/2017	10:40:36	3,180	LSE
1,416	21/04/2017	10:40:36	448	LSE
1,417	21/04/2017	10:42:42	200	LSE
1,417	21/04/2017	10:42:42	8	LSE
1,417	21/04/2017	10:42:42	192	LSE
1,417	21/04/2017	10:42:42	272	LSE
1,417	21/04/2017	10:42:42	504	LSE
1,417	21/04/2017	10:42:42	1,043	LSE
1,418	21/04/2017	10:46:54	573	LSE
1,418	21/04/2017	10:46:54	247	LSE
1,418	21/04/2017	10:46:54	1,515	LSE
1,418	21/04/2017	10:46:54	1,226	LSE
1,417	21/04/2017	10:50:14	584	LSE
1,417	21/04/2017	10:50:14	258	LSE
1,417	21/04/2017	10:50:14	1,039	LSE
1,417	21/04/2017	10:50:14	500	LSE
1,417	21/04/2017	10:50:14	200	LSE
1,417	21/04/2017	10:50:14	600	LSE
1,417	21/04/2017	10:50:14	115	LSE
1,417	21/04/2017	10:50:14	85	LSE
1,417	21/04/2017	10:50:14	101	LSE
1,416	21/04/2017	10:51:31	657	LSE
1,415	21/04/2017	10:51:57	66	LSE
1,415	21/04/2017	10:51:57	500	LSE
1,415	21/04/2017	10:51:57	134	LSE
1,416	21/04/2017	10:54:04	78	LSE
1,416	21/04/2017	10:54:04	201	LSE
1,416	21/04/2017	10:54:04	1,036	LSE
1,416	21/04/2017	10:54:04	885	LSE
1,416	21/04/2017	10:54:05	500	LSE
1,416	21/04/2017	10:54:05	500	LSE
1,416	21/04/2017	10:54:05	55	LSE
1,416	21/04/2017	10:54:05	450	LSE
1,416	21/04/2017	10:54:05	260	LSE
1,416	21/04/2017	10:54:06	374	LSE
1,416	21/04/2017	10:54:06	180	LSE
1,415	21/04/2017	10:57:17	589	LSE
1,415	21/04/2017	10:57:17	200	LSE
1,415	21/04/2017	10:57:17	470	LSE
1,415	21/04/2017	10:57:17	305	LSE
1,415	21/04/2017	10:57:17	206	LSE
1,415	21/04/2017	10:57:17	182	LSE
1,416	21/04/2017	10:59:07	211	LSE
1,416	21/04/2017	10:59:07	271	LSE
1,418	21/04/2017	11:01:50	74	LSE
1,418	21/04/2017	11:01:50	500	LSE
1,418	21/04/2017	11:01:50	250	LSE
1,418	21/04/2017	11:01:50	200	LSE
1,418	21/04/2017	11:01:50	518	LSE
1,418	21/04/2017	11:01:50	500	LSE
1,418	21/04/2017	11:01:50	279	LSE
1,418	21/04/2017	11:01:50	1,206	LSE
1,417	21/04/2017	11:01:50	588	LSE
1,417	21/04/2017	11:01:50	187	LSE
1,417	21/04/2017	11:01:50	200	LSE
1,417	21/04/2017	11:01:50	473	LSE
1,417	21/04/2017	11:01:50	27	LSE
1,417	21/04/2017	11:01:50	156	LSE
1,416	21/04/2017	11:06:23	1,370	LSE
1,416	21/04/2017	11:10:43	521	LSE
1,416	21/04/2017	11:10:43	600	LSE
1,416	21/04/2017	11:10:43	250	LSE
1,416	21/04/2017	11:10:43	200	LSE
1,416	21/04/2017	11:10:43	1,500	LSE
1,416	21/04/2017	11:10:43	200	LSE
1,416	21/04/2017	11:10:43	410	LSE
1,416	21/04/2017	11:10:43	248	LSE
1,416	21/04/2017	11:10:43	53	LSE
1,416	21/04/2017	11:10:43	500	LSE
1,418	21/04/2017	11:16:41	250	LSE
1,418	21/04/2017	11:16:41	200	LSE
1,418	21/04/2017	11:16:41	500	LSE
1,418	21/04/2017	11:16:41	500	LSE
1,418	21/04/2017	11:16:41	173	LSE
1,418	21/04/2017	11:16:41	460	LSE
1,418	21/04/2017	11:16:41	374	LSE
1,418	21/04/2017	11:16:41	354	LSE
1,418	21/04/2017	11:16:41	1,499	LSE
1,418	21/04/2017	11:16:41	277	LSE
1,418	21/04/2017	11:16:41	77	LSE
1,418	21/04/2017	11:18:25	200	LSE
1,418	21/04/2017	11:18:25	200	LSE
1,418	21/04/2017	11:18:25	250	LSE
1,418	21/04/2017	11:18:25	600	LSE
1,418	21/04/2017	11:18:25	500	LSE
1,418	21/04/2017	11:18:25	697	LSE
1,418	21/04/2017	11:18:25	470	LSE
1,418	21/04/2017	11:18:25	401	LSE
1,417	21/04/2017	11:18:26	440	LSE
1,417	21/04/2017	11:18:29	200	LSE
1,417	21/04/2017	11:18:29	200	LSE
1,417	21/04/2017	11:18:29	250	LSE
1,417	21/04/2017	11:18:29	600	LSE
1,417	21/04/2017	11:18:29	550	LSE
1,417	21/04/2017	11:18:29	399	LSE
1,417	21/04/2017	11:18:29	68	LSE
1,417	21/04/2017	11:22:14	514	LSE
1,418	21/04/2017	11:22:41	268	LSE
1,418	21/04/2017	11:22:41	332	LSE
1,418	21/04/2017	11:22:41	200	LSE
1,418	21/04/2017	11:22:41	200	LSE
1,418	21/04/2017	11:22:41	250	LSE
1,418	21/04/2017	11:22:42	484	LSE
1,418	21/04/2017	11:22:42	548	LSE
1,418	21/04/2017	11:22:42	564	LSE
1,418	21/04/2017	11:22:42	134	LSE
1,418	21/04/2017	11:23:38	348	LSE
1,418	21/04/2017	11:23:38	1,855	LSE
1,417	21/04/2017	11:23:39	293	LSE
1,418	21/04/2017	11:23:42	210	LSE
1,418	21/04/2017	11:23:42	46	LSE
1,418	21/04/2017	11:23:42	140	LSE
1,418	21/04/2017	11:23:42	199	LSE
1,417	21/04/2017	11:23:50	589	LSE
1,417	21/04/2017	11:23:50	4	LSE
1,418	21/04/2017	11:29:44	299	LSE
1,418	21/04/2017	11:29:44	165	LSE
1,418	21/04/2017	11:29:44	600	LSE
1,418	21/04/2017	11:29:44	128	LSE
1,418	21/04/2017	11:31:44	200	LSE
1,418	21/04/2017	11:31:44	600	LSE
1,418	21/04/2017	11:31:44	473	LSE
1,418	21/04/2017	11:31:44	679	LSE
1,418	21/04/2017	11:35:30	361	LSE
1,418	21/04/2017	11:35:30	180	LSE
1,418	21/04/2017	11:35:30	266	LSE
1,418	21/04/2017	11:35:41	2,594	LSE
1,418	21/04/2017	11:35:41	200	LSE
1,418	21/04/2017	11:35:41	714	LSE
1,418	21/04/2017	11:35:41	353	LSE
1,418	21/04/2017	11:37:04	205	LSE
1,419	21/04/2017	11:39:44	187	LSE
1,419	21/04/2017	11:39:44	518	LSE
1,419	21/04/2017	11:39:44	200	LSE
1,419	21/04/2017	11:39:44	424	LSE
1,419	21/04/2017	11:39:44	328	LSE
1,419	21/04/2017	11:39:44	1,465	LSE
1,420	21/04/2017	11:44:07	200	LSE
1,420	21/04/2017	11:44:07	500	LSE
1,420	21/04/2017	11:44:07	1,141	LSE
1,420	21/04/2017	11:44:07	200	LSE
1,420	21/04/2017	11:44:07	290	LSE
1,421	21/04/2017	11:44:56	183	LSE
1,421	21/04/2017	11:44:56	1,340	LSE
1,421	21/04/2017	11:44:56	178	LSE
1,421	21/04/2017	11:44:56	326	LSE
1,421	21/04/2017	11:44:56	500	LSE
1,421	21/04/2017	11:44:56	521	LSE
1,421	21/04/2017	11:44:56	314	LSE
1,422	21/04/2017	11:45:30	189	LSE
1,422	21/04/2017	11:47:20	192	LSE
1,422	21/04/2017	11:47:30	908	LSE
1,422	21/04/2017	11:47:30	445	LSE
1,422	21/04/2017	11:47:30	80	LSE
1,422	21/04/2017	11:47:30	2,078	LSE
1,422	21/04/2017	11:47:30	836	LSE
1,422	21/04/2017	11:47:37	362	LSE
1,422	21/04/2017	11:47:45	237	LSE
1,421	21/04/2017	11:55:45	502	LSE
1,422	21/04/2017	11:56:12	169	LSE
1,422	21/04/2017	11:56:12	11	LSE
1,422	21/04/2017	11:56:12	126	LSE
1,422	21/04/2017	11:56:12	54	LSE
1,422	21/04/2017	11:56:29	244	LSE
1,422	21/04/2017	11:56:29	391	LSE
1,422	21/04/2017	11:56:54	353	LSE
1,422	21/04/2017	11:56:54	555	LSE
1,422	21/04/2017	11:56:54	500	LSE
1,422	21/04/2017	11:56:54	588	LSE
1,422	21/04/2017	11:56:54	383	LSE
1,422	21/04/2017	11:57:17	185	LSE
1,422	21/04/2017	11:57:17	383	LSE
1,422	21/04/2017	11:57:17	7	LSE
1,422	21/04/2017	11:57:21	139	LSE
1,422	21/04/2017	11:57:21	798	LSE
1,422	21/04/2017	11:57:21	586	LSE
1,422	21/04/2017	11:57:21	204	LSE
1,422	21/04/2017	11:57:23	179	LSE
1,422	21/04/2017	11:57:25	200	LSE
1,422	21/04/2017	11:57:25	518	LSE
1,422	21/04/2017	11:57:25	908	LSE
1,422	21/04/2017	11:57:25	1,628	LSE
1,422	21/04/2017	11:57:25	908	LSE
1,422	21/04/2017	11:57:25	715	LSE
1,422	21/04/2017	11:57:25	1,128	LSE
1,423	21/04/2017	11:57:26	397	LSE
1,423	21/04/2017	11:57:26	600	LSE
1,423	21/04/2017	11:57:26	213	LSE
1,423	21/04/2017	11:57:26	216	LSE
1,424	21/04/2017	11:57:44	274	LSE
1,424	21/04/2017	11:57:44	165	LSE
1,424	21/04/2017	11:57:44	200	LSE
1,424	21/04/2017	11:57:44	250	LSE
1,424	21/04/2017	11:57:44	200	LSE
1,424	21/04/2017	11:57:44	500	LSE
1,424	21/04/2017	11:57:44	545	LSE
1,424	21/04/2017	11:57:44	273	LSE
1,424	21/04/2017	11:57:44	52	LSE
1,424	21/04/2017	11:57:44	580	LSE
1,425	21/04/2017	11:57:49	186	LSE
1,425	21/04/2017	11:57:49	1,126	LSE
1,425	21/04/2017	11:57:49	1,393	LSE
1,425	21/04/2017	11:57:49	200	LSE
1,425	21/04/2017	11:57:50	400	LSE
1,425	21/04/2017	11:57:50	200	LSE
1,425	21/04/2017	11:57:50	250	LSE
1,425	21/04/2017	11:57:50	571	LSE
1,425	21/04/2017	11:57:50	29	LSE
1,425	21/04/2017	11:57:50	243	LSE
1,426	21/04/2017	11:57:52	83	LSE
1,426	21/04/2017	11:57:52	250	LSE
1,426	21/04/2017	11:57:52	127	LSE
1,425	21/04/2017	11:57:55	570	LSE
1,426	21/04/2017	11:57:55	936	LSE
1,426	21/04/2017	11:57:55	71	LSE
1,426	21/04/2017	11:57:55	1,385	LSE
1,426	21/04/2017	11:57:55	805	LSE
1,426	21/04/2017	11:57:55	356	LSE
1,426	21/04/2017	11:58:26	296	LSE
1,427	21/04/2017	11:58:26	195	LSE
1,427	21/04/2017	11:58:26	228	LSE
1,427	21/04/2017	11:58:26	177	LSE
1,427	21/04/2017	11:58:26	778	LSE
1,427	21/04/2017	11:58:26	206	LSE
1,428	21/04/2017	11:58:56	973	LSE
1,428	21/04/2017	11:58:56	724	LSE
1,428	21/04/2017	11:58:56	259	LSE
1,428	21/04/2017	11:59:33	451	LSE
1,428	21/04/2017	11:59:33	302	LSE
1,428	21/04/2017	11:59:33	158	LSE
1,428	21/04/2017	11:59:33	460	LSE
1,428	21/04/2017	11:59:33	228	LSE
1,428	21/04/2017	11:59:34	600	LSE
1,428	21/04/2017	11:59:35	210	LSE
1,429	21/04/2017	11:59:38	600	LSE
1,429	21/04/2017	11:59:38	500	LSE
1,429	21/04/2017	11:59:38	518	LSE
1,429	21/04/2017	11:59:38	366	LSE
1,429	21/04/2017	11:59:42	500	LSE
1,429	21/04/2017	11:59:42	250	LSE
1,429	21/04/2017	11:59:42	550	LSE
1,429	21/04/2017	11:59:42	157	LSE
1,429	21/04/2017	11:59:42	490	LSE
1,429	21/04/2017	11:59:42	115	LSE
1,429	21/04/2017	11:59:42	385	LSE
1,429	21/04/2017	12:02:33	626	LSE
1,429	21/04/2017	12:02:33	100	LSE
1,429	21/04/2017	12:02:33	783	LSE
1,429	21/04/2017	12:02:33	15	LSE
1,429	21/04/2017	12:02:33	348	LSE
1,429	21/04/2017	12:02:33	239	LSE
1,429	21/04/2017	12:02:33	261	LSE
1,429	21/04/2017	12:02:33	819	LSE
1,429	21/04/2017	12:02:39	430	LSE
1,429	21/04/2017	12:02:40	500	LSE
1,429	21/04/2017	12:02:40	500	LSE
1,429	21/04/2017	12:02:40	364	LSE
1,429	21/04/2017	12:03:34	200	LSE
1,429	21/04/2017	12:03:34	250	LSE
1,429	21/04/2017	12:03:34	451	LSE
1,429	21/04/2017	12:03:35	200	LSE
1,429	21/04/2017	12:03:35	102	LSE
1,428	21/04/2017	12:04:25	555	LSE
1,428	21/04/2017	12:04:25	200	LSE
1,428	21/04/2017	12:04:25	500	LSE
1,428	21/04/2017	12:04:26	960	LSE
1,428	21/04/2017	12:04:26	200	LSE
1,428	21/04/2017	12:04:26	250	LSE
1,428	21/04/2017	12:04:26	589	LSE
1,428	21/04/2017	12:04:26	439	LSE
1,428	21/04/2017	12:04:26	578	LSE
1,428	21/04/2017	12:04:26	508	LSE
1,427	21/04/2017	12:04:27	500	LSE
1,427	21/04/2017	12:04:27	109	LSE
1,427	21/04/2017	12:05:02	284	LSE
1,427	21/04/2017	12:05:02	181	LSE
1,427	21/04/2017	12:05:02	171	LSE
1,426	21/04/2017	12:06:40	200	LSE
1,426	21/04/2017	12:06:40	200	LSE
1,426	21/04/2017	12:06:40	250	LSE
1,426	21/04/2017	12:06:40	1,428	LSE
1,426	21/04/2017	12:06:40	508	LSE
1,424	21/04/2017	12:08:44	764	LSE
1,426	21/04/2017	12:09:41	440	LSE
1,426	21/04/2017	12:09:41	170	LSE
1,426	21/04/2017	12:09:41	500	LSE
1,426	21/04/2017	12:09:41	440	LSE
1,426	21/04/2017	12:11:52	227	LSE
1,426	21/04/2017	12:13:08	197	LSE
1,426	21/04/2017	12:13:59	195	LSE
1,426	21/04/2017	12:13:59	121	LSE
1,426	21/04/2017	12:14:26	179	LSE
1,426	21/04/2017	12:15:02	326	LSE
1,426	21/04/2017	12:15:02	28	LSE
1,426	21/04/2017	12:15:02	200	LSE
1,426	21/04/2017	12:15:02	193	LSE
1,426	21/04/2017	12:15:02	33	LSE
1,426	21/04/2017	12:15:02	200	LSE
1,426	21/04/2017	12:15:02	132	LSE
1,427	21/04/2017	12:17:07	250	LSE
1,427	21/04/2017	12:17:07	500	LSE
1,427	21/04/2017	12:17:07	200	LSE
1,427	21/04/2017	12:17:07	155	LSE
1,427	21/04/2017	12:17:07	1,020	LSE
1,427	21/04/2017	12:18:55	250	LSE
1,427	21/04/2017	12:18:55	6	LSE
1,427	21/04/2017	12:18:55	907	LSE
1,426	21/04/2017	12:20:14	485	LSE
1,426	21/04/2017	12:20:14	200	LSE
1,426	21/04/2017	12:20:14	200	LSE
1,426	21/04/2017	12:20:14	250	LSE
1,426	21/04/2017	12:20:14	600	LSE
1,426	21/04/2017	12:20:14	500	LSE
1,426	21/04/2017	12:20:14	1,328	LSE
1,426	21/04/2017	12:21:49	203	LSE
1,426	21/04/2017	12:22:59	273	LSE
1,427	21/04/2017	12:23:17	241	LSE
1,427	21/04/2017	12:23:17	212	LSE
1,426	21/04/2017	12:24:44	495	LSE
1,426	21/04/2017	12:27:13	546	LSE
1,426	21/04/2017	12:27:13	250	LSE
1,426	21/04/2017	12:27:13	2,410	LSE
1,426	21/04/2017	12:27:13	642	LSE
1,425	21/04/2017	12:33:19	301	LSE
1,425	21/04/2017	12:37:21	11	LSE
1,425	21/04/2017	12:37:21	677	LSE
1,425	21/04/2017	12:37:21	500	LSE
1,425	21/04/2017	12:37:21	518	LSE
1,425	21/04/2017	12:37:21	500	LSE
1,425	21/04/2017	12:37:21	600	LSE
1,425	21/04/2017	12:37:21	361	LSE
1,425	21/04/2017	12:37:21	250	LSE
1,425	21/04/2017	12:37:21	200	LSE
1,425	21/04/2017	12:37:21	275	LSE
1,425	21/04/2017	12:37:21	303	LSE
1,427	21/04/2017	12:48:05	187	LSE
1,427	21/04/2017	12:48:05	220	LSE
1,427	21/04/2017	12:48:05	250	LSE
1,427	21/04/2017	12:48:05	1,350	LSE
1,427	21/04/2017	12:48:05	131	LSE
1,427	21/04/2017	12:48:05	99	LSE
1,427	21/04/2017	12:48:35	1,368	LSE
1,427	21/04/2017	12:48:36	894	LSE
1,427	21/04/2017	12:48:36	82	LSE
1,427	21/04/2017	12:48:36	250	LSE
1,427	21/04/2017	12:48:36	122	LSE
1,427	21/04/2017	12:49:51	1,641	LSE
1,427	21/04/2017	12:49:51	76	LSE
1,428	21/04/2017	12:50:03	250	LSE
1,428	21/04/2017	12:50:03	200	LSE
1,428	21/04/2017	12:50:03	500	LSE
1,428	21/04/2017	12:50:03	250	LSE
1,428	21/04/2017	12:50:03	199	LSE
1,430	21/04/2017	12:51:22	39	LSE
1,430	21/04/2017	12:51:22	1,025	LSE
1,430	21/04/2017	12:51:22	389	LSE
1,430	21/04/2017	12:52:37	476	LSE
1,430	21/04/2017	12:52:37	263	LSE
1,430	21/04/2017	12:52:38	500	LSE
1,430	21/04/2017	12:52:38	420	LSE
1,430	21/04/2017	12:52:38	100	LSE
1,430	21/04/2017	12:52:38	500	LSE
1,430	21/04/2017	12:52:38	500	LSE
1,430	21/04/2017	12:52:38	450	LSE
1,430	21/04/2017	12:52:38	454	LSE
1,430	21/04/2017	12:52:38	240	LSE
1,431	21/04/2017	12:54:59	124	LSE
1,431	21/04/2017	12:54:59	72	LSE
1,432	21/04/2017	12:56:27	681	LSE
1,432	21/04/2017	12:56:27	87	LSE
1,432	21/04/2017	12:56:27	224	LSE
1,432	21/04/2017	12:56:27	336	LSE
1,432	21/04/2017	12:56:27	382	LSE
1,432	21/04/2017	12:56:27	270	LSE
1,432	21/04/2017	12:56:27	500	LSE
1,432	21/04/2017	12:56:27	416	LSE
1,433	21/04/2017	12:56:29	53	LSE
1,433	21/04/2017	12:56:29	1,378	LSE
1,433	21/04/2017	12:56:29	437	LSE
1,433	21/04/2017	13:00:50	398	LSE
1,433	21/04/2017	13:00:50	1,300	LSE
1,433	21/04/2017	13:00:50	200	LSE
1,433	21/04/2017	13:00:50	250	LSE
1,433	21/04/2017	13:00:50	600	LSE
1,433	21/04/2017	13:00:50	93	LSE
1,433	21/04/2017	13:00:50	157	LSE
1,433	21/04/2017	13:00:50	122	LSE
1,434	21/04/2017	13:04:16	369	LSE
1,434	21/04/2017	13:04:16	438	LSE
1,434	21/04/2017	13:04:16	33	LSE
1,434	21/04/2017	13:04:16	242	LSE
1,434	21/04/2017	13:06:28	412	LSE
1,434	21/04/2017	13:06:28	500	LSE
1,434	21/04/2017	13:06:28	440	LSE
1,434	21/04/2017	13:06:28	500	LSE
1,434	21/04/2017	13:06:28	484	LSE
1,434	21/04/2017	13:06:28	263	LSE
1,434	21/04/2017	13:06:40	56	LSE
1,434	21/04/2017	13:06:40	100	LSE
1,434	21/04/2017	13:06:40	152	LSE
1,434	21/04/2017	13:10:19	224	LSE
1,434	21/04/2017	13:10:19	500	LSE
1,434	21/04/2017	13:10:19	100	LSE
1,434	21/04/2017	13:10:19	392	LSE
1,434	21/04/2017	13:10:19	175	LSE
1,433	21/04/2017	13:12:14	420	LSE
1,433	21/04/2017	13:12:14	186	LSE
1,432	21/04/2017	13:14:08	100	LSE
1,432	21/04/2017	13:14:08	86	LSE
1,431	21/04/2017	13:14:23	224	LSE
1,431	21/04/2017	13:14:23	224	LSE
1,431	21/04/2017	13:14:23	287	LSE
1,432	21/04/2017	13:16:26	257	LSE
1,432	21/04/2017	13:16:26	250	LSE
1,432	21/04/2017	13:16:26	518	LSE
1,432	21/04/2017	13:16:26	452	LSE
1,432	21/04/2017	13:16:26	258	LSE
1,434	21/04/2017	13:21:50	102	LSE
1,434	21/04/2017	13:21:50	500	LSE
1,434	21/04/2017	13:21:50	394	LSE
1,434	21/04/2017	13:21:50	300	LSE
1,434	21/04/2017	13:21:50	155	LSE
1,434	21/04/2017	13:21:50	337	LSE
1,434	21/04/2017	13:21:50	100	LSE
1,434	21/04/2017	13:21:50	227	LSE
1,434	21/04/2017	13:21:50	449	LSE
1,434	21/04/2017	13:22:03	420	LSE
1,434	21/04/2017	13:22:03	200	LSE
1,434	21/04/2017	13:22:03	200	LSE
1,434	21/04/2017	13:22:03	250	LSE
1,434	21/04/2017	13:22:03	212	LSE
1,433	21/04/2017	13:22:24	224	LSE
1,433	21/04/2017	13:22:24	440	LSE
1,433	21/04/2017	13:22:24	500	LSE
1,433	21/04/2017	13:23:48	173	LSE
1,433	21/04/2017	13:23:48	200	LSE
1,433	21/04/2017	13:23:48	281	LSE
1,434	21/04/2017	13:25:55	500	LSE
1,434	21/04/2017	13:25:55	24	LSE
1,434	21/04/2017	13:25:55	308	LSE
1,434	21/04/2017	13:31:03	399	LSE
1,434	21/04/2017	13:31:41	227	LSE
1,434	21/04/2017	13:31:41	159	LSE
1,434	21/04/2017	13:31:41	1,180	LSE
1,434	21/04/2017	13:31:41	428	LSE
1,434	21/04/2017	13:36:03	323	LSE
1,434	21/04/2017	13:36:03	355	LSE
1,434	21/04/2017	13:36:03	200	LSE
1,434	21/04/2017	13:36:03	285	LSE
1,433	21/04/2017	13:36:04	399	LSE
1,433	21/04/2017	13:37:48	312	LSE
1,433	21/04/2017	13:37:48	460	LSE
1,433	21/04/2017	13:37:48	611	LSE
1,433	21/04/2017	13:37:48	346	LSE
1,433	21/04/2017	13:40:15	217	LSE
1,433	21/04/2017	13:40:15	200	LSE
1,433	21/04/2017	13:40:15	518	LSE
1,433	21/04/2017	13:40:16	500	LSE
1,433	21/04/2017	13:40:16	306	LSE
1,434	21/04/2017	13:42:16	274	LSE
1,434	21/04/2017	13:42:16	799	LSE
1,434	21/04/2017	13:42:16	68	LSE
1,434	21/04/2017	13:44:23	207	LSE
1,434	21/04/2017	13:44:23	415	LSE
1,434	21/04/2017	13:46:34	268	LSE
1,433	21/04/2017	13:48:22	352	LSE
1,434	21/04/2017	13:48:22	172	LSE
1,434	21/04/2017	13:48:22	158	LSE
1,434	21/04/2017	13:48:22	431	LSE
1,434	21/04/2017	13:48:22	31	LSE
1,433	21/04/2017	13:53:19	467	LSE
1,433	21/04/2017	13:53:50	381	LSE
1,433	21/04/2017	13:53:50	165	LSE
1,433	21/04/2017	13:53:50	85	LSE
1,433	21/04/2017	13:53:50	400	LSE
1,433	21/04/2017	13:53:50	224	LSE
1,433	21/04/2017	13:53:50	250	LSE
1,433	21/04/2017	13:53:50	52	LSE
1,433	21/04/2017	13:53:50	448	LSE
1,433	21/04/2017	13:53:50	600	LSE
1,433	21/04/2017	13:53:50	224	LSE
1,433	21/04/2017	13:53:50	450	LSE
1,433	21/04/2017	13:53:50	12	LSE
1,433	21/04/2017	13:53:50	121	LSE
1,433	21/04/2017	13:53:50	62	LSE
1,435	21/04/2017	14:01:31	50	LSE
1,435	21/04/2017	14:01:31	250	LSE
1,435	21/04/2017	14:01:31	880	LSE
1,435	21/04/2017	14:01:31	518	LSE
1,435	21/04/2017	14:01:31	2,257	LSE
1,435	21/04/2017	14:01:31	534	LSE
1,435	21/04/2017	14:01:31	346	LSE
1,435	21/04/2017	14:01:31	327	LSE
1,435	21/04/2017	14:07:39	348	LSE
1,435	21/04/2017	14:07:39	212	LSE
1,435	21/04/2017	14:07:39	140	LSE
1,435	21/04/2017	14:07:39	598	LSE
1,435	21/04/2017	14:09:19	12	LSE
1,435	21/04/2017	14:09:19	229	LSE
1,435	21/04/2017	14:09:19	41	LSE
1,435	21/04/2017	14:13:03	11	LSE
1,435	21/04/2017	14:13:03	247	LSE
1,434	21/04/2017	14:14:31	531	LSE
1,434	21/04/2017	14:14:31	400	LSE
1,434	21/04/2017	14:14:31	550	LSE
1,434	21/04/2017	14:14:31	500	LSE
1,434	21/04/2017	14:14:31	400	LSE
1,434	21/04/2017	14:14:31	368	LSE
1,435	21/04/2017	14:14:34	301	LSE
1,435	21/04/2017	14:14:34	274	LSE
1,435	21/04/2017	14:14:34	274	LSE
1,435	21/04/2017	14:14:34	100	LSE
1,435	21/04/2017	14:14:34	568	LSE
1,437	21/04/2017	14:15:09	10	LSE
1,437	21/04/2017	14:15:09	200	LSE
1,437	21/04/2017	14:15:09	160	LSE
1,437	21/04/2017	14:15:09	471	LSE
1,437	21/04/2017	14:15:09	300	LSE
1,437	21/04/2017	14:15:09	132	LSE
1,437	21/04/2017	14:15:09	2,045	LSE
1,437	21/04/2017	14:15:09	75	LSE
1,437	21/04/2017	14:15:09	146	LSE
1,437	21/04/2017	14:15:12	32	LSE
1,437	21/04/2017	14:15:12	201	LSE
1,437	21/04/2017	14:15:34	314	LSE
1,437	21/04/2017	14:16:05	512	LSE
1,438	21/04/2017	14:18:09	449	LSE
1,438	21/04/2017	14:18:09	1,121	LSE
1,438	21/04/2017	14:18:09	72	LSE
1,438	21/04/2017	14:18:09	357	LSE
1,438	21/04/2017	14:27:36	207	LSE
1,439	21/04/2017	14:30:19	85	LSE
1,439	21/04/2017	14:30:19	250	LSE
1,439	21/04/2017	14:30:19	167	LSE
1,439	21/04/2017	14:30:19	1,046	LSE
1,439	21/04/2017	14:30:19	354	LSE
1,439	21/04/2017	14:30:19	1,195	LSE
1,439	21/04/2017	14:30:19	336	LSE
1,439	21/04/2017	14:30:19	224	LSE
1,439	21/04/2017	14:30:19	1,290	LSE
1,439	21/04/2017	14:30:19	689	LSE
1,439	21/04/2017	14:30:19	41	LSE
1,439	21/04/2017	14:30:19	309	LSE
1,439	21/04/2017	14:30:19	39	LSE
1,439	21/04/2017	14:32:44	447	LSE
1,439	21/04/2017	14:32:44	3,638	LSE
1,439	21/04/2017	14:32:44	419	LSE
1,439	21/04/2017	14:32:44	100	LSE
1,439	21/04/2017	14:32:44	224	LSE
1,439	21/04/2017	14:32:44	301	LSE
1,439	21/04/2017	14:34:01	484	LSE
1,439	21/04/2017	14:34:02	500	LSE
1,439	21/04/2017	14:34:02	600	LSE
1,439	21/04/2017	14:34:02	100	LSE
1,439	21/04/2017	14:34:02	500	LSE
1,439	21/04/2017	14:34:02	1,354	LSE
1,439	21/04/2017	14:34:02	473	LSE
1,439	21/04/2017	14:34:02	295	LSE
1,440	21/04/2017	14:37:01	177	LSE
1,440	21/04/2017	14:37:01	200	LSE
1,440	21/04/2017	14:37:01	200	LSE
1,440	21/04/2017	14:37:01	167	LSE
1,440	21/04/2017	14:37:01	125	LSE
1,440	21/04/2017	14:37:01	600	LSE
1,440	21/04/2017	14:37:01	357	LSE
1,440	21/04/2017	14:37:01	1,411	LSE
1,440	21/04/2017	14:37:15	212	LSE
1,440	21/04/2017	14:37:15	550	LSE
1,440	21/04/2017	14:37:15	400	LSE
1,440	21/04/2017	14:37:15	600	LSE
1,440	21/04/2017	14:37:15	500	LSE
1,440	21/04/2017	14:37:15	400	LSE
1,440	21/04/2017	14:37:15	600	LSE
1,440	21/04/2017	14:37:15	336	LSE
1,440	21/04/2017	14:37:16	470	LSE
1,440	21/04/2017	14:37:16	500	LSE
1,440	21/04/2017	14:37:16	500	LSE
1,440	21/04/2017	14:37:16	211	LSE
1,440	21/04/2017	14:37:16	322	LSE
1,440	21/04/2017	14:39:50	269	LSE
1,440	21/04/2017	14:41:12	144	LSE
1,440	21/04/2017	14:41:12	5	LSE
1,440	21/04/2017	14:41:12	31	LSE
1,440	21/04/2017	14:42:55	5	LSE
1,440	21/04/2017	14:42:55	400	LSE
1,440	21/04/2017	14:42:55	36	LSE
1,440	21/04/2017	14:42:55	514	LSE
1,440	21/04/2017	14:42:55	8	LSE
1,440	21/04/2017	14:42:55	3	LSE
1,440	21/04/2017	14:42:55	79	LSE
1,440	21/04/2017	14:47:35	214	LSE
1,440	21/04/2017	14:47:35	153	LSE
1,440	21/04/2017	14:47:35	277	LSE
1,440	21/04/2017	14:47:35	74	LSE
1,440	21/04/2017	14:47:35	500	LSE
1,440	21/04/2017	14:47:35	670	LSE
1,440	21/04/2017	14:47:35	100	LSE
1,440	21/04/2017	14:47:35	451	LSE
1,440	21/04/2017	14:47:35	77	LSE
1,440	21/04/2017	14:47:35	655	LSE
1,440	21/04/2017	14:47:35	511	LSE
1,440	21/04/2017	14:50:28	224	LSE
1,440	21/04/2017	14:50:28	1,500	LSE
1,440	21/04/2017	14:50:28	377	LSE
1,440	21/04/2017	14:50:28	123	LSE
1,440	21/04/2017	14:50:28	518	LSE
1,440	21/04/2017	14:50:28	500	LSE
1,440	21/04/2017	14:50:28	518	LSE
1,440	21/04/2017	14:50:28	1,500	LSE
1,440	21/04/2017	14:50:28	537	LSE
1,441	21/04/2017	14:50:35	300	LSE
1,441	21/04/2017	14:50:35	500	LSE
1,441	21/04/2017	14:50:35	500	LSE
1,441	21/04/2017	14:50:35	600	LSE
1,442	21/04/2017	14:51:00	199	LSE
1,442	21/04/2017	14:51:00	250	LSE
1,442	21/04/2017	14:51:00	500	LSE
1,442	21/04/2017	14:51:00	125	LSE
1,442	21/04/2017	14:51:00	600	LSE
1,442	21/04/2017	14:51:00	300	LSE
1,442	21/04/2017	14:51:00	636	LSE
1,442	21/04/2017	14:51:00	1,232	LSE
1,442	21/04/2017	14:51:00	430	LSE
1,442	21/04/2017	14:51:00	427	LSE
1,442	21/04/2017	14:51:00	1,270	LSE
1,442	21/04/2017	14:51:00	10	LSE
1,442	21/04/2017	14:51:00	454	LSE
1,442	21/04/2017	14:51:00	233	LSE
1,443	21/04/2017	14:53:36	373	LSE
1,443	21/04/2017	14:53:36	1,438	LSE
1,443	21/04/2017	14:53:36	249	LSE
1,445	21/04/2017	14:53:49	153	LSE
1,445	21/04/2017	14:53:49	325	LSE
1,445	21/04/2017	14:53:49	670	LSE
1,445	21/04/2017	14:53:49	300	LSE
1,445	21/04/2017	14:53:49	954	LSE
1,445	21/04/2017	14:53:49	506	LSE
1,445	21/04/2017	14:53:49	426	LSE
1,445	21/04/2017	14:53:49	112	LSE
1,445	21/04/2017	14:53:50	100	LSE
1,445	21/04/2017	14:53:50	579	LSE
1,445	21/04/2017	14:53:50	500	LSE
1,445	21/04/2017	14:53:50	125	LSE
1,445	21/04/2017	14:53:58	175	LSE
1,447	21/04/2017	14:54:13	397	LSE
1,447	21/04/2017	14:54:13	2,438	LSE
1,447	21/04/2017	14:54:13	300	LSE
1,447	21/04/2017	14:54:13	518	LSE
1,447	21/04/2017	14:54:13	1,451	LSE
1,447	21/04/2017	14:54:13	2,158	LSE
1,447	21/04/2017	14:54:13	931	LSE
1,447	21/04/2017	14:54:13	1,035	LSE
1,447	21/04/2017	14:54:13	300	LSE
1,447	21/04/2017	14:54:13	300	LSE
1,447	21/04/2017	14:54:13	500	LSE
1,447	21/04/2017	14:54:13	400	LSE
1,447	21/04/2017	14:54:13	860	LSE
1,447	21/04/2017	14:54:13	500	LSE
1,447	21/04/2017	14:54:13	74	LSE
1,447	21/04/2017	14:54:13	1,218	LSE
1,446	21/04/2017	14:54:50	573	LSE
1,446	21/04/2017	14:54:52	600	LSE
1,446	21/04/2017	14:54:52	1,700	LSE
1,446	21/04/2017	14:54:52	440	LSE
1,446	21/04/2017	14:54:52	1,700	LSE
1,446	21/04/2017	14:54:53	200	LSE
1,446	21/04/2017	14:54:53	518	LSE
1,446	21/04/2017	14:54:53	500	LSE
1,446	21/04/2017	14:54:53	600	LSE
1,446	21/04/2017	14:54:53	500	LSE
1,446	21/04/2017	14:55:00	1,530	LSE
1,446	21/04/2017	14:59:24	578	LSE
1,445	21/04/2017	15:04:45	322	LSE
1,445	21/04/2017	15:04:45	445	LSE
1,445	21/04/2017	15:04:45	671	LSE
1,445	21/04/2017	15:04:45	400	LSE
1,445	21/04/2017	15:04:45	600	LSE
1,445	21/04/2017	15:04:45	155	LSE
1,445	21/04/2017	15:04:45	400	LSE
1,445	21/04/2017	15:04:45	118	LSE
1,445	21/04/2017	15:04:45	189	LSE
1,444	21/04/2017	15:05:18	400	LSE
1,444	21/04/2017	15:05:18	229	LSE
1,443	21/04/2017	15:05:18	500	LSE
1,443	21/04/2017	15:05:18	400	LSE
1,443	21/04/2017	15:05:18	319	LSE
1,442	21/04/2017	15:06:04	600	LSE
1,442	21/04/2017	15:06:04	222	LSE
1,441	21/04/2017	15:07:19	300	LSE
1,441	21/04/2017	15:07:19	224	LSE
1,441	21/04/2017	15:07:20	224	LSE
1,441	21/04/2017	15:07:20	224	LSE
1,441	21/04/2017	15:07:20	224	LSE
1,441	21/04/2017	15:07:20	201	LSE
1,441	21/04/2017	15:07:20	23	LSE
1,441	21/04/2017	15:07:20	260	LSE
1,440	21/04/2017	15:07:43	200	LSE
1,440	21/04/2017	15:07:43	87	LSE
1,439	21/04/2017	15:08:24	185	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:45	65	LSE
1,439	21/04/2017	15:09:45	65	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:45	64	LSE
1,439	21/04/2017	15:09:46	64	LSE
1,439	21/04/2017	15:09:46	64	LSE
1,439	21/04/2017	15:09:46	34	LSE
1,439	21/04/2017	15:10:14	302	LSE
1,439	21/04/2017	15:10:14	358	LSE
1,439	21/04/2017	15:10:45	125	LSE
1,439	21/04/2017	15:11:39	31	LSE
1,439	21/04/2017	15:11:39	64	LSE
1,439	21/04/2017	15:11:39	63	LSE
1,439	21/04/2017	15:11:57	429	LSE
1,439	21/04/2017	15:11:57	224	LSE
1,439	21/04/2017	15:11:57	80	LSE
1,439	21/04/2017	15:12:02	748	LSE
1,439	21/04/2017	15:12:02	303	LSE
1,439	21/04/2017	15:12:02	82	LSE
1,439	21/04/2017	15:12:02	198	LSE
1,438	21/04/2017	15:13:16	114	LSE
1,438	21/04/2017	15:15:08	826	LSE
1,440	21/04/2017	15:17:13	400	LSE
1,440	21/04/2017	15:17:13	500	LSE
1,440	21/04/2017	15:17:13	1,334	LSE
1,440	21/04/2017	15:17:13	190	LSE
1,440	21/04/2017	15:17:13	71	LSE
1,440	21/04/2017	15:17:13	125	LSE
1,440	21/04/2017	15:17:13	437	LSE
1,439	21/04/2017	15:17:20	690	LSE
1,439	21/04/2017	15:17:20	500	LSE
1,439	21/04/2017	15:17:20	500	LSE
1,439	21/04/2017	15:17:20	146	LSE
1,439	21/04/2017	15:17:20	182	LSE
1,438	21/04/2017	15:17:38	45	LSE
1,438	21/04/2017	15:17:38	500	LSE
1,438	21/04/2017	15:17:38	64	LSE
1,438	21/04/2017	15:17:38	814	LSE
1,438	21/04/2017	15:17:38	64	LSE
1,438	21/04/2017	15:17:38	500	LSE
1,438	21/04/2017	15:17:38	308	LSE
1,438	21/04/2017	15:17:38	865	LSE
1,438	21/04/2017	15:17:38	418	LSE
1,438	21/04/2017	15:17:39	1,362	LSE
1,441	21/04/2017	15:25:18	863	LSE
1,441	21/04/2017	15:25:18	343	LSE
1,441	21/04/2017	15:25:18	600	LSE
1,441	21/04/2017	15:25:18	596	LSE
1,441	21/04/2017	15:25:18	500	LSE
1,441	21/04/2017	15:25:18	400	LSE
1,441	21/04/2017	15:25:18	320	LSE
1,441	21/04/2017	15:25:18	139	LSE
1,441	21/04/2017	15:25:18	500	LSE
1,441	21/04/2017	15:25:18	500	LSE
1,441	21/04/2017	15:25:18	147	LSE
1,441	21/04/2017	15:25:18	35	LSE
1,441	21/04/2017	15:25:18	1,437	LSE
1,441	21/04/2017	15:25:18	1,496	LSE
1,441	21/04/2017	15:28:06	226	LSE
1,441	21/04/2017	15:28:06	176	LSE
1,441	21/04/2017	15:28:06	171	LSE
1,441	21/04/2017	15:28:06	383	LSE
1,441	21/04/2017	15:28:06	117	LSE
1,441	21/04/2017	15:28:06	266	LSE
1,441	21/04/2017	15:30:00	301	LSE
1,441	21/04/2017	15:30:00	134	LSE
1,441	21/04/2017	15:31:19	223	LSE
1,441	21/04/2017	15:31:19	49	LSE
1,441	21/04/2017	15:31:19	364	LSE
1,441	21/04/2017	15:31:19	339	LSE
1,441	21/04/2017	15:31:19	118	LSE
1,441	21/04/2017	15:31:19	209	LSE
1,443	21/04/2017	15:35:05	500	LSE
1,443	21/04/2017	15:35:05	518	LSE
1,443	21/04/2017	15:35:05	1,800	LSE
1,443	21/04/2017	15:35:06	274	LSE
1,443	21/04/2017	15:35:06	677	LSE
1,443	21/04/2017	15:35:06	200	LSE
1,443	21/04/2017	15:35:08	311	LSE
1,443	21/04/2017	15:35:21	1,192	LSE
1,443	21/04/2017	15:35:22	1,682	LSE
1,443	21/04/2017	15:35:24	1,047	LSE
1,443	21/04/2017	15:35:24	1,998	LSE
1,444	21/04/2017	15:38:34	59	LSE
1,444	21/04/2017	15:38:34	229	LSE
1,444	21/04/2017	15:38:34	201	LSE
1,444	21/04/2017	15:38:36	645	LSE
1,444	21/04/2017	15:38:36	164	LSE
1,444	21/04/2017	15:38:36	277	LSE
1,444	21/04/2017	15:38:36	1,349	LSE
1,444	21/04/2017	15:38:36	500	LSE
1,444	21/04/2017	15:38:36	518	LSE
1,444	21/04/2017	15:38:36	100	LSE
1,444	21/04/2017	15:38:56	708	LSE
1,444	21/04/2017	15:39:16	786	LSE
1,444	21/04/2017	15:39:26	177	LSE
1,445	21/04/2017	15:40:00	451	LSE
1,445	21/04/2017	15:40:00	217	LSE
1,445	21/04/2017	15:41:06	500	LSE
1,445	21/04/2017	15:41:06	518	LSE
1,445	21/04/2017	15:41:24	400	LSE
1,445	21/04/2017	15:41:24	518	LSE
1,445	21/04/2017	15:41:24	100	LSE
1,445	21/04/2017	15:41:24	1,020	LSE
1,445	21/04/2017	15:41:29	348	LSE
1,445	21/04/2017	15:41:51	391	LSE
1,445	21/04/2017	15:41:52	329	LSE
1,445	21/04/2017	15:41:52	167	LSE
1,445	21/04/2017	15:41:52	581	LSE
1,447	21/04/2017	15:44:03	243	LSE
1,447	21/04/2017	15:44:03	25	LSE
1,447	21/04/2017	15:44:03	518	LSE
1,447	21/04/2017	15:44:03	1,232	LSE
1,447	21/04/2017	15:44:03	368	LSE
1,447	21/04/2017	15:44:03	133	LSE
1,447	21/04/2017	15:44:23	63	LSE
1,447	21/04/2017	15:44:23	225	LSE
1,447	21/04/2017	15:44:25	700	LSE
1,447	21/04/2017	15:44:25	1,000	LSE
1,447	21/04/2017	15:44:25	527	LSE
1,448	21/04/2017	15:44:31	211	LSE
1,448	21/04/2017	15:44:31	125	LSE
1,448	21/04/2017	15:44:31	193	LSE
1,448	21/04/2017	15:45:06	53	LSE
1,448	21/04/2017	15:45:06	600	LSE
1,448	21/04/2017	15:45:06	518	LSE
1,448	21/04/2017	15:45:06	260	LSE
1,448	21/04/2017	15:45:06	500	LSE
1,448	21/04/2017	15:45:06	600	LSE
1,448	21/04/2017	15:45:25	100	LSE
1,448	21/04/2017	15:45:25	270	LSE
1,447	21/04/2017	15:50:32	48	LSE
1,447	21/04/2017	15:50:32	781	LSE
1,447	21/04/2017	15:50:32	4,714	LSE
1,447	21/04/2017	15:50:32	132	LSE
1,446	21/04/2017	15:50:32	500	LSE
1,446	21/04/2017	15:50:32	600	LSE
1,446	21/04/2017	15:50:32	518	LSE
1,446	21/04/2017	15:50:32	54	LSE
1,446	21/04/2017	15:50:48	808	LSE
1,447	21/04/2017	15:52:04	256	LSE
1,447	21/04/2017	15:52:04	398	LSE
1,446	21/04/2017	15:52:41	186	LSE
1,446	21/04/2017	15:52:52	503	LSE
1,447	21/04/2017	15:55:09	430	LSE
1,447	21/04/2017	15:55:09	184	LSE
1,447	21/04/2017	15:55:09	417	LSE
1,447	21/04/2017	15:55:09	500	LSE
1,447	21/04/2017	15:55:09	173	LSE
1,447	21/04/2017	15:55:09	308	LSE
1,447	21/04/2017	15:55:09	2,791	LSE
1,447	21/04/2017	15:55:32	268	LSE
1,447	21/04/2017	15:56:31	289	LSE
1,447	21/04/2017	15:56:31	382	LSE
1,447	21/04/2017	15:56:31	146	LSE
1,447	21/04/2017	15:56:31	96	LSE
1,447	21/04/2017	15:56:32	400	LSE
1,447	21/04/2017	15:56:32	400	LSE
1,447	21/04/2017	15:56:32	500	LSE
1,447	21/04/2017	15:56:32	310	LSE
1,447	21/04/2017	15:56:32	208	LSE
1,447	21/04/2017	15:56:32	113	LSE
1,446	21/04/2017	15:58:46	784	LSE
1,447	21/04/2017	16:00:49	118	LSE
1,447	21/04/2017	16:00:49	485	LSE
1,447	21/04/2017	16:00:49	327	LSE
1,447	21/04/2017	16:00:49	385	LSE
1,447	21/04/2017	16:00:49	212	LSE
1,447	21/04/2017	16:01:20	251	LSE
1,447	21/04/2017	16:01:20	68	LSE
1,447	21/04/2017	16:01:20	423	LSE
1,447	21/04/2017	16:01:20	77	LSE
1,447	21/04/2017	16:01:20	132	LSE
1,447	21/04/2017	16:03:14	251	LSE
1,447	21/04/2017	16:03:14	90	LSE
1,447	21/04/2017	16:03:14	841	LSE
1,447	21/04/2017	16:03:14	291	LSE
1,448	21/04/2017	16:05:02	584	LSE
1,448	21/04/2017	16:05:02	400	LSE
1,448	21/04/2017	16:05:02	500	LSE
1,448	21/04/2017	16:05:02	8	LSE
1,448	21/04/2017	16:05:03	324	LSE
1,448	21/04/2017	16:05:03	201	LSE
1,448	21/04/2017	16:05:03	38	LSE
1,448	21/04/2017	16:08:54	27	LSE
1,448	21/04/2017	16:08:54	218	LSE
1,448	21/04/2017	16:09:01	159	LSE
1,448	21/04/2017	16:09:01	30	LSE
1,448	21/04/2017	16:09:46	154	LSE
1,448	21/04/2017	16:09:46	134	LSE
1,448	21/04/2017	16:10:01	129	LSE
1,448	21/04/2017	16:10:01	224	LSE
1,448	21/04/2017	16:10:01	152	LSE
1,448	21/04/2017	16:10:01	176	LSE
1,448	21/04/2017	16:10:01	24	LSE
1,448	21/04/2017	16:11:33	400	LSE
1,448	21/04/2017	16:11:33	400	LSE
1,448	21/04/2017	16:11:33	1,557	LSE
1,448	21/04/2017	16:11:33	518	LSE
1,448	21/04/2017	16:11:33	600	LSE
1,448	21/04/2017	16:11:33	248	LSE
1,448	21/04/2017	16:11:33	550	LSE
1,448	21/04/2017	16:11:33	500	LSE
1,448	21/04/2017	16:11:33	294	LSE
1,448	21/04/2017	16:11:36	701	LSE
1,447	21/04/2017	16:11:43	613	LSE
1,448	21/04/2017	16:11:58	550	LSE
1,448	21/04/2017	16:11:59	400	LSE
1,448	21/04/2017	16:11:59	964	LSE
1,448	21/04/2017	16:11:59	143	LSE
1,448	21/04/2017	16:11:59	219	LSE
1,448	21/04/2017	16:12:06	550	LSE
1,448	21/04/2017	16:12:06	300	LSE
1,448	21/04/2017	16:12:06	518	LSE
1,448	21/04/2017	16:12:06	500	LSE
1,448	21/04/2017	16:13:30	165	LSE
1,448	21/04/2017	16:13:30	154	LSE
1,448	21/04/2017	16:14:22	184	LSE
1,448	21/04/2017	16:14:46	133	LSE
1,448	21/04/2017	16:14:46	127	LSE
1,448	21/04/2017	16:15:23	121	LSE
1,448	21/04/2017	16:15:23	119	LSE
1,448	21/04/2017	16:15:23	81	LSE
1,448	21/04/2017	16:15:23	212	LSE
1,448	21/04/2017	16:15:23	377	LSE
1,448	21/04/2017	16:18:13	40	LSE
1,448	21/04/2017	16:18:13	45	LSE
1,448	21/04/2017	16:18:13	224	LSE
1,448	21/04/2017	16:18:13	82	LSE
1,448	21/04/2017	16:19:52	168	LSE
1,448	21/04/2017	16:19:52	31	LSE
1,448	21/04/2017	16:20:06	365	LSE
1,448	21/04/2017	16:20:44	208	LSE
1,448	21/04/2017	16:20:44	176	LSE
1,448	21/04/2017	16:20:44	2	LSE
1,448	21/04/2017	16:20:44	167	LSE
1,448	21/04/2017	16:20:44	141	LSE
1,448	21/04/2017	16:21:23	136	LSE
1,448	21/04/2017	16:21:23	51	LSE
1,448	21/04/2017	16:21:23	164	LSE
1,448	21/04/2017	16:21:23	353	LSE
1,448	21/04/2017	16:21:23	228	LSE
1,448	21/04/2017	16:21:23	862	LSE
1,448	21/04/2017	16:21:23	224	LSE
1,448	21/04/2017	16:21:23	206	LSE
1,448	21/04/2017	16:21:23	256	LSE
1,448	21/04/2017	16:21:23	13	LSE
1,448	21/04/2017	16:21:23	277	LSE
1,449	21/04/2017	16:21:28	19	LSE
1,449	21/04/2017	16:21:28	1,620	LSE
1,449	21/04/2017	16:21:28	355	LSE
1,449	21/04/2017	16:21:28	525	LSE
1,448	21/04/2017	16:22:00	1,629	LSE
1,447	21/04/2017	16:24:10	17	LSE
1,448	21/04/2017	16:24:55	116	LSE
1,448	21/04/2017	16:24:55	149	LSE
1,448	21/04/2017	16:24:55	220	LSE
1,448	21/04/2017	16:24:55	294	LSE
1,448	21/04/2017	16:24:55	224	LSE
1,448	21/04/2017	16:24:55	1,676	LSE
1,448	21/04/2017	16:24:55	104	LSE
1,448	21/04/2017	16:24:55	149	LSE
1,448	21/04/2017	16:24:55	224	LSE
1,448	21/04/2017	16:24:55	441	LSE
1,448	21/04/2017	16:24:55	632	LSE
1,448	21/04/2017	16:24:55	66	LSE
1,448	21/04/2017	16:24:55	224	LSE
1,448	21/04/2017	16:24:55	63	LSE
1,448	21/04/2017	16:25:01	320	LSE
1,448	21/04/2017	16:25:01	1,019	LSE
1,448	21/04/2017	16:25:01	288	LSE
1,448	21/04/2017	16:25:01	223	LSE
1,448	21/04/2017	16:25:01	500	LSE
1,448	21/04/2017	16:25:01	4,040	LSE
1,448	21/04/2017	16:25:01	800	LSE
1,449	21/04/2017	16:25:11	88	LSE
1,449	21/04/2017	16:25:11	400	LSE
1,449	21/04/2017	16:25:11	400	LSE
1,449	21/04/2017	16:25:11	500	LSE
1,449	21/04/2017	16:25:11	500	LSE
1,449	21/04/2017	16:25:11	165	LSE
1,449	21/04/2017	16:25:11	500	LSE
1,449	21/04/2017	16:25:11	151	LSE
1,449	21/04/2017	16:25:11	73	LSE
1,449	21/04/2017	16:25:11	336	LSE
1,449	21/04/2017	16:25:11	366	LSE
1,449	21/04/2017	16:25:11	600	LSE
1,449	21/04/2017	16:25:11	190	LSE
1,448	21/04/2017	16:25:46	224	LSE
1,448	21/04/2017	16:25:46	301	LSE
1,448	21/04/2017	16:25:47	360	LSE
1,448	21/04/2017	16:25:47	4,211	LSE
1,448	21/04/2017	16:25:47	6,717	LSE
1,448	21/04/2017	16:25:47	816	LSE
1,448	21/04/2017	16:25:47	355	LSE
1,448	21/04/2017	16:25:47	500	LSE
1,448	21/04/2017	16:25:47	400	LSE
1,448	21/04/2017	16:25:47	23	LSE
1,448	21/04/2017	16:25:47	350	LSE
1,447	21/04/2017	16:27:10	753	LSE
1,448	21/04/2017	16:27:49	427	LSE
1,448	21/04/2017	16:27:49	500	LSE
1,448	21/04/2017	16:27:49	461	LSE
1,448	21/04/2017	16:27:49	361	LSE
1,448	21/04/2017	16:28:03	500	LSE
1,448	21/04/2017	16:28:03	500	LSE
1,448	21/04/2017	16:28:03	600	LSE
1,448	21/04/2017	16:28:03	401	LSE
1,448	21/04/2017	16:28:03	600	LSE
1,448	21/04/2017	16:28:03	344	LSE
1,448	21/04/2017	16:28:18	500	LSE
1,448	21/04/2017	16:28:18	504	LSE
1,448	21/04/2017	16:28:36	190	LSE
1,448	21/04/2017	16:29:08	230	LSE
1,448	21/04/2017	16:29:12	200	LSE
1,445	21/04/2017	16:35:21	60,613	LSE
1,445	21/04/2017	16:35:21	274	LSE
1,445	21/04/2017	16:35:21	1,852	LSE
1,445	21/04/2017	16:35:21	125	LSE
1,445	21/04/2017	16:35:21	11,981	LSE
1,445	21/04/2017	16:35:21	907	LSE
1,445	21/04/2017	16:35:21	2,378	LSE
1,445	21/04/2017	16:35:21	2,217	LSE
1,445	21/04/2017	16:35:21	510	LSE
1,445	21/04/2017	16:35:21	45,024	LSE
1,445	21/04/2017	16:35:21	277	LSE
1,445	21/04/2017	16:35:21	543	LSE
1,445	21/04/2017	16:35:21	2,600	LSE
1,445	21/04/2017	16:35:21	6,182	LSE
1,445	21/04/2017	16:35:21	548	LSE
1,445	21/04/2017	16:35:21	2,535	LSE
1,445	21/04/2017	16:35:21	879	LSE
1,445	21/04/2017	16:35:21	4,173	LSE
1,445	21/04/2017	16:35:21	1,063	LSE
1,445	21/04/2017	16:35:21	1,130	LSE
1,445	21/04/2017	16:35:21	3,950	LSE
1,445	21/04/2017	16:35:21	600	LSE
1,445	21/04/2017	16:35:21	1,200	LSE
1,445	21/04/2017	16:35:21	3,438	LSE
1,445	21/04/2017	16:35:21	600	LSE
1,445	21/04/2017	16:35:21	600	LSE
1,445	21/04/2017	16:35:21	1	LSE
1,445	21/04/2017	16:35:21	19	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 company news service from the London Stock Exchange

END

POSOKDDKABKDDQB

Related Shares:

FTSE 100 Latest

Value8,610.26

Change113.46