Latest Share Chat

SSE Regulatory News (SSE)

SSE Information

Buy SSE Shares
Add SSE to Watchlist
Add SSE to Alert

Share Price Information for SSE (SSE)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,783.50

Bid: 1,783.00

Ask: 1,783.50

Change: 3.00 (0.17%)

Spread: 0.50 (0.028%)

Open: 1,783.50

High: 1,790.00

Low: 1,775.00

Prev. Close: 1,780.50

Last checked at -

Transaction in Own Shares

5 Dec 2019 07:00

RNS Number : 7242V

SSE PLC

05 December 2019

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 4 December 2019 it purchased for cancellation a total of 405,268 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019.

Average Price Per Share	1,295.02 pence
Highest Price Per Share	1,300.00 pence
Lowest Price Per Share	1,277.50 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	Date	Stamp	Quantity	Exchange venue
1278.5	04/12/2019	08:02:21	250	LSE
1278.5	04/12/2019	08:02:21	37	LSE
1278.5	04/12/2019	08:02:21	89	LSE
1278.5	04/12/2019	08:02:27	104	LSE
1277.5	04/12/2019	08:02:27	361	LSE
1277.5	04/12/2019	08:02:27	250	LSE
1277.5	04/12/2019	08:02:27	300	LSE
1277.5	04/12/2019	08:02:41	144	LSE
1278.0	04/12/2019	08:02:49	150	LSE
1279.5	04/12/2019	08:03:33	250	LSE
1279.5	04/12/2019	08:03:33	400	LSE
1279.5	04/12/2019	08:03:33	340	LSE
1279.0	04/12/2019	08:03:45	490	LSE
1279.0	04/12/2019	08:03:45	39	LSE
1279.5	04/12/2019	08:03:47	123	LSE
1279.5	04/12/2019	08:03:48	159	LSE
1279.5	04/12/2019	08:04:12	242	LSE
1281.0	04/12/2019	08:05:01	490	LSE
1281.5	04/12/2019	08:05:08	361	LSE
1281.5	04/12/2019	08:05:08	100	LSE
1281.5	04/12/2019	08:05:10	250	LSE
1281.5	04/12/2019	08:05:10	200	LSE
1282.0	04/12/2019	08:05:28	400	LSE
1282.0	04/12/2019	08:05:28	222	LSE
1282.5	04/12/2019	08:05:58	300	LSE
1282.5	04/12/2019	08:05:58	28	LSE
1283.0	04/12/2019	08:06:00	58	LSE
1283.0	04/12/2019	08:06:00	200	LSE
1283.0	04/12/2019	08:06:11	161	LSE
1282.5	04/12/2019	08:06:12	305	LSE
1282.5	04/12/2019	08:06:12	270	LSE
1282.5	04/12/2019	08:06:17	123	LSE
1282.5	04/12/2019	08:06:17	1	LSE
1282.5	04/12/2019	08:06:17	129	LSE
1282.5	04/12/2019	08:06:17	200	LSE
1282.5	04/12/2019	08:06:17	136	LSE
1282.0	04/12/2019	08:06:40	126	LSE
1281.5	04/12/2019	08:06:46	287	LSE
1281.0	04/12/2019	08:06:57	80	LSE
1282.0	04/12/2019	08:07:25	410	LSE
1282.5	04/12/2019	08:07:42	161	LSE
1282.5	04/12/2019	08:07:43	327	LSE
1282.5	04/12/2019	08:07:43	131	LSE
1282.0	04/12/2019	08:08:05	48	LSE
1282.5	04/12/2019	08:08:11	256	LSE
1282.5	04/12/2019	08:08:11	341	LSE
1282.5	04/12/2019	08:08:11	396	LSE
1283.0	04/12/2019	08:08:31	164	LSE
1283.0	04/12/2019	08:09:01	334	LSE
1283.0	04/12/2019	08:09:02	303	LSE
1282.5	04/12/2019	08:09:03	200	LSE
1283.0	04/12/2019	08:09:07	10	LSE
1284.0	04/12/2019	08:09:16	28	LSE
1284.0	04/12/2019	08:09:17	405	LSE
1284.0	04/12/2019	08:09:23	400	LSE
1284.0	04/12/2019	08:09:23	101	LSE
1284.5	04/12/2019	08:09:28	245	LSE
1284.5	04/12/2019	08:09:28	16	LSE
1284.5	04/12/2019	08:09:31	204	LSE
1283.5	04/12/2019	08:09:57	107	LSE
1283.5	04/12/2019	08:09:57	159	LSE
1283.0	04/12/2019	08:10:17	182	LSE
1283.0	04/12/2019	08:10:17	2	LSE
1283.5	04/12/2019	08:10:18	420	LSE
1283.5	04/12/2019	08:10:47	400	LSE
1283.5	04/12/2019	08:10:51	341	LSE
1284.0	04/12/2019	08:11:08	250	LSE
1284.0	04/12/2019	08:11:08	61	LSE
1285.5	04/12/2019	08:11:16	219	LSE
1285.5	04/12/2019	08:11:16	74	LSE
1285.5	04/12/2019	08:11:16	193	LSE
1285.5	04/12/2019	08:11:16	141	LSE
1287.5	04/12/2019	08:11:16	400	LSE
1287.5	04/12/2019	08:11:17	400	LSE
1287.5	04/12/2019	08:11:17	300	LSE
1287.5	04/12/2019	08:11:17	175	LSE
1287.5	04/12/2019	08:11:17	250	LSE
1287.5	04/12/2019	08:11:17	340	LSE
1287.5	04/12/2019	08:11:21	400	LSE
1288.0	04/12/2019	08:11:22	370	LSE
1288.0	04/12/2019	08:11:22	333	LSE
1288.0	04/12/2019	08:11:23	1,050	LSE
1288.0	04/12/2019	08:11:25	994	LSE
1288.0	04/12/2019	08:11:25	250	LSE
1288.0	04/12/2019	08:11:25	221	LSE
1288.0	04/12/2019	08:11:30	400	LSE
1288.0	04/12/2019	08:11:30	208	LSE
1288.0	04/12/2019	08:11:30	208	LSE
1288.0	04/12/2019	08:11:30	650	LSE
1288.0	04/12/2019	08:11:30	208	LSE
1288.0	04/12/2019	08:11:31	400	LSE
1288.0	04/12/2019	08:11:31	208	LSE
1288.5	04/12/2019	08:11:34	569	LSE
1288.5	04/12/2019	08:11:43	400	LSE
1288.5	04/12/2019	08:11:50	400	LSE
1288.5	04/12/2019	08:11:51	78	LSE
1287.5	04/12/2019	08:11:52	48	LSE
1287.5	04/12/2019	08:11:52	240	LSE
1287.5	04/12/2019	08:11:52	27	LSE
1288.5	04/12/2019	08:12:01	212	LSE
1288.5	04/12/2019	08:12:01	300	LSE
1288.5	04/12/2019	08:12:01	208	LSE
1288.5	04/12/2019	08:12:01	157	LSE
1288.5	04/12/2019	08:12:01	469	LSE
1288.5	04/12/2019	08:12:01	400	LSE
1288.5	04/12/2019	08:12:01	133	LSE
1288.5	04/12/2019	08:12:01	230	LSE
1288.5	04/12/2019	08:12:01	208	LSE
1288.5	04/12/2019	08:12:01	667	LSE
1288.5	04/12/2019	08:12:01	250	LSE
1288.5	04/12/2019	08:12:01	360	LSE
1288.5	04/12/2019	08:12:04	400	LSE
1288.5	04/12/2019	08:12:04	450	LSE
1288.5	04/12/2019	08:12:04	122	LSE
1288.5	04/12/2019	08:12:04	223	LSE
1288.5	04/12/2019	08:12:04	300	LSE
1288.5	04/12/2019	08:12:04	208	LSE
1288.5	04/12/2019	08:12:04	450	LSE
1288.5	04/12/2019	08:12:06	400	LSE
1288.5	04/12/2019	08:12:06	330	LSE
1288.5	04/12/2019	08:12:06	300	LSE
1288.5	04/12/2019	08:12:06	226	LSE
1287.5	04/12/2019	08:12:06	311	LSE
1288.5	04/12/2019	08:12:06	250	LSE
1288.5	04/12/2019	08:12:06	330	LSE
1287.5	04/12/2019	08:12:06	420	LSE
1287.5	04/12/2019	08:12:06	230	LSE
1287.5	04/12/2019	08:12:06	230	LSE
1287.0	04/12/2019	08:12:13	157	LSE
1287.0	04/12/2019	08:12:13	209	LSE
1287.0	04/12/2019	08:12:13	400	LSE
1287.5	04/12/2019	08:12:17	370	LSE
1287.5	04/12/2019	08:12:17	300	LSE
1287.5	04/12/2019	08:12:17	123	LSE
1287.5	04/12/2019	08:12:17	216	LSE
1287.5	04/12/2019	08:12:17	370	LSE
1287.5	04/12/2019	08:12:24	400	LSE
1287.5	04/12/2019	08:12:24	15	LSE
1287.5	04/12/2019	08:12:24	300	LSE
1288.0	04/12/2019	08:12:41	245	LSE
1290.0	04/12/2019	08:12:58	234	LSE
1289.0	04/12/2019	08:13:05	339	LSE
1289.0	04/12/2019	08:13:05	293	LSE
1288.5	04/12/2019	08:13:07	200	LSE
1288.5	04/12/2019	08:13:07	250	LSE
1288.0	04/12/2019	08:13:15	63	LSE
1288.0	04/12/2019	08:13:15	367	LSE
1288.0	04/12/2019	08:13:15	250	LSE
1288.5	04/12/2019	08:13:15	400	LSE
1288.5	04/12/2019	08:13:15	250	LSE
1288.5	04/12/2019	08:13:15	148	LSE
1288.0	04/12/2019	08:13:27	400	LSE
1288.0	04/12/2019	08:13:27	237	LSE
1287.5	04/12/2019	08:13:54	205	LSE
1287.5	04/12/2019	08:14:03	219	LSE
1287.5	04/12/2019	08:14:03	122	LSE
1287.5	04/12/2019	08:14:04	288	LSE
1288.0	04/12/2019	08:15:32	283	LSE
1288.0	04/12/2019	08:15:32	305	LSE
1288.0	04/12/2019	08:15:32	74	LSE
1288.0	04/12/2019	08:15:32	133	LSE
1288.0	04/12/2019	08:15:32	21	LSE
1288.0	04/12/2019	08:15:32	92	LSE
1288.5	04/12/2019	08:16:35	400	LSE
1288.0	04/12/2019	08:17:08	400	LSE
1288.0	04/12/2019	08:17:08	163	LSE
1288.0	04/12/2019	08:17:08	882	LSE
1287.5	04/12/2019	08:17:08	273	LSE
1289.0	04/12/2019	08:17:40	400	LSE
1288.0	04/12/2019	08:17:42	271	LSE
1290.0	04/12/2019	08:18:46	259	LSE
1290.0	04/12/2019	08:18:50	400	LSE
1289.5	04/12/2019	08:19:12	260	LSE
1289.0	04/12/2019	08:19:31	266	LSE
1289.5	04/12/2019	08:19:31	250	LSE
1289.5	04/12/2019	08:19:31	157	LSE
1289.0	04/12/2019	08:20:21	351	LSE
1288.5	04/12/2019	08:20:26	306	LSE
1289.0	04/12/2019	08:20:47	194	LSE
1288.0	04/12/2019	08:20:56	50	LSE
1288.5	04/12/2019	08:20:56	188	LSE
1288.5	04/12/2019	08:20:56	260	LSE
1288.5	04/12/2019	08:20:56	240	LSE
1288.5	04/12/2019	08:20:56	122	LSE
1287.5	04/12/2019	08:21:14	141	LSE
1287.5	04/12/2019	08:21:15	181	LSE
1287.5	04/12/2019	08:21:15	200	LSE
1287.5	04/12/2019	08:21:15	14	LSE
1287.5	04/12/2019	08:21:16	360	LSE
1287.5	04/12/2019	08:21:16	181	LSE
1287.5	04/12/2019	08:22:55	263	LSE
1287.5	04/12/2019	08:22:55	260	LSE
1288.0	04/12/2019	08:22:55	193	LSE
1288.0	04/12/2019	08:22:55	252	LSE
1287.5	04/12/2019	08:23:15	152	LSE
1287.0	04/12/2019	08:23:19	390	LSE
1287.0	04/12/2019	08:23:19	250	LSE
1287.0	04/12/2019	08:23:19	66	LSE
1287.0	04/12/2019	08:23:19	17	LSE
1286.5	04/12/2019	08:23:35	258	LSE
1286.5	04/12/2019	08:23:35	190	LSE
1287.0	04/12/2019	08:24:17	595	LSE
1287.0	04/12/2019	08:24:17	19	LSE
1287.0	04/12/2019	08:24:17	45	LSE
1287.0	04/12/2019	08:24:17	109	LSE
1286.5	04/12/2019	08:25:40	248	LSE
1287.5	04/12/2019	08:26:07	250	LSE
1287.5	04/12/2019	08:26:07	494	LSE
1290.5	04/12/2019	08:27:49	370	LSE
1291.0	04/12/2019	08:27:57	430	LSE
1291.5	04/12/2019	08:29:10	600	LSE
1292.0	04/12/2019	08:30:07	400	LSE
1292.0	04/12/2019	08:30:07	250	LSE
1292.0	04/12/2019	08:30:07	440	LSE
1292.0	04/12/2019	08:30:07	87	LSE
1292.0	04/12/2019	08:30:33	220	LSE
1292.0	04/12/2019	08:30:33	5	LSE
1292.0	04/12/2019	08:30:33	356	LSE
1292.0	04/12/2019	08:30:51	252	LSE
1292.0	04/12/2019	08:30:51	550	LSE
1292.0	04/12/2019	08:30:51	400	LSE
1292.0	04/12/2019	08:30:51	186	LSE
1292.5	04/12/2019	08:31:44	298	LSE
1292.5	04/12/2019	08:31:44	388	LSE
1292.5	04/12/2019	08:31:44	334	LSE
1291.0	04/12/2019	08:32:04	157	LSE
1291.0	04/12/2019	08:32:04	148	LSE
1290.5	04/12/2019	08:32:41	277	LSE
1291.0	04/12/2019	08:33:41	274	LSE
1291.0	04/12/2019	08:33:50	250	LSE
1291.0	04/12/2019	08:33:50	400	LSE
1291.0	04/12/2019	08:33:55	167	LSE
1291.0	04/12/2019	08:33:55	113	LSE
1291.0	04/12/2019	08:33:55	200	LSE
1291.0	04/12/2019	08:33:55	742	LSE
1291.5	04/12/2019	08:34:05	400	LSE
1291.5	04/12/2019	08:34:05	310	LSE
1291.5	04/12/2019	08:34:05	400	LSE
1291.5	04/12/2019	08:34:05	250	LSE
1291.5	04/12/2019	08:34:05	175	LSE
1291.5	04/12/2019	08:34:17	400	LSE
1291.5	04/12/2019	08:34:17	23	LSE
1291.5	04/12/2019	08:34:17	257	LSE
1291.5	04/12/2019	08:34:18	185	LSE
1291.5	04/12/2019	08:34:18	10	LSE
1291.5	04/12/2019	08:34:20	63	LSE
1292.0	04/12/2019	08:34:26	186	LSE
1292.0	04/12/2019	08:34:26	320	LSE
1292.0	04/12/2019	08:34:26	250	LSE
1292.0	04/12/2019	08:34:26	443	LSE
1292.5	04/12/2019	08:35:19	400	LSE
1293.0	04/12/2019	08:36:20	400	LSE
1292.5	04/12/2019	08:37:01	270	LSE
1292.5	04/12/2019	08:37:01	490	LSE
1292.5	04/12/2019	08:37:01	215	LSE
1292.5	04/12/2019	08:37:01	308	LSE
1292.5	04/12/2019	08:37:01	557	LSE
1292.5	04/12/2019	08:37:01	250	LSE
1292.5	04/12/2019	08:37:01	228	LSE
1292.5	04/12/2019	08:37:48	390	LSE
1292.5	04/12/2019	08:37:48	162	LSE
1292.5	04/12/2019	08:38:26	187	LSE
1292.0	04/12/2019	08:38:27	163	LSE
1291.5	04/12/2019	08:39:03	1	LSE
1292.0	04/12/2019	08:39:56	142	LSE
1293.0	04/12/2019	08:40:26	426	LSE
1293.0	04/12/2019	08:41:00	440	LSE
1293.0	04/12/2019	08:41:24	263	LSE
1292.5	04/12/2019	08:41:24	500	LSE
1293.0	04/12/2019	08:41:24	209	LSE
1292.5	04/12/2019	08:41:24	500	LSE
1293.0	04/12/2019	08:41:43	157	LSE
1292.5	04/12/2019	08:41:48	303	LSE
1292.5	04/12/2019	08:41:48	1	LSE
1291.5	04/12/2019	08:42:02	242	LSE
1293.0	04/12/2019	08:42:46	400	LSE
1293.0	04/12/2019	08:42:46	250	LSE
1293.0	04/12/2019	08:42:46	300	LSE
1293.0	04/12/2019	08:43:23	298	LSE
1292.5	04/12/2019	08:43:32	86	LSE
1292.5	04/12/2019	08:43:32	174	LSE
1293.0	04/12/2019	08:43:38	173	LSE
1293.0	04/12/2019	08:43:38	177	LSE
1293.0	04/12/2019	08:45:29	281	LSE
1293.0	04/12/2019	08:45:45	400	LSE
1293.0	04/12/2019	08:45:45	400	LSE
1293.0	04/12/2019	08:45:45	356	LSE
1293.5	04/12/2019	08:46:28	199	LSE
1293.5	04/12/2019	08:47:15	157	LSE
1293.0	04/12/2019	08:47:51	264	LSE
1293.0	04/12/2019	08:48:24	250	LSE
1293.0	04/12/2019	08:48:24	103	LSE
1292.5	04/12/2019	08:49:30	268	LSE
1292.5	04/12/2019	08:49:30	210	LSE
1291.5	04/12/2019	08:50:37	250	LSE
1291.5	04/12/2019	08:50:37	63	LSE
1291.0	04/12/2019	08:51:02	11	LSE
1291.0	04/12/2019	08:51:02	286	LSE
1290.5	04/12/2019	08:51:47	241	LSE
1290.5	04/12/2019	08:51:47	670	LSE
1290.5	04/12/2019	08:51:48	1,141	LSE
1290.5	04/12/2019	08:51:48	285	LSE
1290.0	04/12/2019	08:51:51	270	LSE
1290.0	04/12/2019	08:51:51	400	LSE
1290.0	04/12/2019	08:51:52	400	LSE
1290.0	04/12/2019	08:51:52	250	LSE
1290.0	04/12/2019	08:51:52	270	LSE
1289.0	04/12/2019	08:51:57	276	LSE
1290.5	04/12/2019	08:52:57	187	LSE
1290.5	04/12/2019	08:52:57	73	LSE
1290.5	04/12/2019	08:52:57	15	LSE
1290.5	04/12/2019	08:52:57	95	LSE
1290.5	04/12/2019	08:52:57	333	LSE
1290.0	04/12/2019	08:53:30	267	LSE
1290.5	04/12/2019	08:53:30	400	LSE
1290.5	04/12/2019	08:53:30	219	LSE
1290.5	04/12/2019	08:53:55	400	LSE
1290.0	04/12/2019	08:54:17	260	LSE
1290.0	04/12/2019	08:54:24	750	LSE
1290.0	04/12/2019	08:54:24	205	LSE
1290.0	04/12/2019	08:54:24	177	LSE
1290.0	04/12/2019	08:54:24	400	LSE
1290.0	04/12/2019	08:54:24	630	LSE
1290.0	04/12/2019	08:55:01	9	LSE
1290.5	04/12/2019	08:55:35	643	LSE
1290.5	04/12/2019	08:56:15	248	LSE
1290.5	04/12/2019	08:56:17	145	LSE
1290.5	04/12/2019	08:57:07	400	LSE
1290.5	04/12/2019	08:57:07	500	LSE
1290.5	04/12/2019	08:57:07	10	LSE
1291.0	04/12/2019	08:57:46	253	LSE
1290.0	04/12/2019	08:57:53	227	LSE
1290.0	04/12/2019	08:57:53	86	LSE
1290.5	04/12/2019	08:57:53	250	LSE
1290.5	04/12/2019	08:57:53	500	LSE
1290.5	04/12/2019	08:57:53	400	LSE
1290.5	04/12/2019	08:57:53	175	LSE
1289.5	04/12/2019	08:58:17	342	LSE
1290.0	04/12/2019	08:58:17	400	LSE
1290.0	04/12/2019	08:58:17	500	LSE
1290.0	04/12/2019	08:58:17	250	LSE
1290.0	04/12/2019	08:58:17	787	LSE
1290.0	04/12/2019	08:58:17	175	LSE
1290.0	04/12/2019	08:58:17	156	LSE
1290.0	04/12/2019	08:58:17	244	LSE
1290.0	04/12/2019	08:58:17	500	LSE
1290.0	04/12/2019	08:58:17	250	LSE
1290.0	04/12/2019	08:59:00	400	LSE
1290.0	04/12/2019	08:59:00	250	LSE
1290.5	04/12/2019	08:59:16	67	LSE
1290.5	04/12/2019	08:59:20	279	LSE
1290.5	04/12/2019	08:59:20	181	LSE
1290.5	04/12/2019	08:59:56	181	LSE
1290.5	04/12/2019	09:00:28	217	LSE
1291.0	04/12/2019	09:00:53	250	LSE
1291.0	04/12/2019	09:00:53	507	LSE
1291.0	04/12/2019	09:01:19	250	LSE
1291.0	04/12/2019	09:01:19	855	LSE
1291.0	04/12/2019	09:01:19	179	LSE
1291.0	04/12/2019	09:03:08	294	LSE
1291.0	04/12/2019	09:03:08	25	LSE
1291.0	04/12/2019	09:03:08	534	LSE
1290.0	04/12/2019	09:03:49	44	LSE
1290.0	04/12/2019	09:03:49	96	LSE
1290.0	04/12/2019	09:04:03	332	LSE
1289.5	04/12/2019	09:04:07	290	LSE
1289.5	04/12/2019	09:04:07	26	LSE
1289.5	04/12/2019	09:04:07	250	LSE
1289.5	04/12/2019	09:04:07	9	LSE
1289.0	04/12/2019	09:04:18	164	LSE
1289.0	04/12/2019	09:05:22	357	LSE
1289.0	04/12/2019	09:05:22	202	LSE
1289.0	04/12/2019	09:05:22	1,545	LSE
1289.0	04/12/2019	09:05:22	330	LSE
1289.5	04/12/2019	09:06:07	400	LSE
1289.5	04/12/2019	09:06:07	500	LSE
1289.5	04/12/2019	09:06:07	168	LSE
1292.0	04/12/2019	09:06:43	813	LSE
1291.0	04/12/2019	09:06:47	520	LSE
1291.0	04/12/2019	09:06:47	400	LSE
1291.0	04/12/2019	09:06:47	250	LSE
1292.0	04/12/2019	09:06:50	31	LSE
1292.0	04/12/2019	09:07:14	400	LSE
1292.0	04/12/2019	09:07:14	500	LSE
1292.5	04/12/2019	09:07:31	600	LSE
1294.0	04/12/2019	09:09:17	64	LSE
1294.0	04/12/2019	09:09:17	351	LSE
1294.0	04/12/2019	09:09:31	400	LSE
1294.0	04/12/2019	09:09:31	300	LSE
1294.0	04/12/2019	09:09:31	409	LSE
1294.0	04/12/2019	09:09:31	295	LSE
1294.0	04/12/2019	09:09:31	124	LSE
1294.0	04/12/2019	09:09:31	103	LSE
1294.0	04/12/2019	09:09:31	621	LSE
1294.0	04/12/2019	09:09:31	124	LSE
1293.0	04/12/2019	09:09:31	4	LSE
1294.0	04/12/2019	09:09:31	390	LSE
1293.0	04/12/2019	09:09:31	78	LSE
1294.0	04/12/2019	09:09:31	290	LSE
1293.0	04/12/2019	09:09:31	158	LSE
1293.0	04/12/2019	09:09:31	101	LSE
1294.0	04/12/2019	09:09:31	400	LSE
1293.5	04/12/2019	09:09:31	400	LSE
1293.5	04/12/2019	09:09:31	239	LSE
1292.5	04/12/2019	09:09:33	325	LSE
1292.0	04/12/2019	09:09:37	400	LSE
1292.0	04/12/2019	09:09:37	97	LSE
1292.5	04/12/2019	09:10:00	29	LSE
1292.0	04/12/2019	09:10:28	272	LSE
1292.0	04/12/2019	09:10:28	99	LSE
1292.0	04/12/2019	09:10:28	400	LSE
1292.0	04/12/2019	09:10:28	500	LSE
1292.0	04/12/2019	09:10:58	400	LSE
1292.0	04/12/2019	09:10:58	362	LSE
1292.0	04/12/2019	09:11:25	550	LSE
1292.0	04/12/2019	09:11:25	323	LSE
1292.0	04/12/2019	09:11:25	109	LSE
1292.0	04/12/2019	09:11:25	49	LSE
1292.0	04/12/2019	09:12:01	307	LSE
1292.5	04/12/2019	09:12:16	382	LSE
1293.0	04/12/2019	09:12:53	74	LSE
1293.0	04/12/2019	09:12:53	111	LSE
1293.0	04/12/2019	09:12:53	157	LSE
1295.0	04/12/2019	09:15:16	68	LSE
1295.0	04/12/2019	09:15:16	400	LSE
1295.0	04/12/2019	09:15:16	175	LSE
1295.0	04/12/2019	09:15:16	80	LSE
1295.0	04/12/2019	09:15:16	770	LSE
1295.5	04/12/2019	09:15:32	400	LSE
1295.5	04/12/2019	09:15:33	276	LSE
1295.5	04/12/2019	09:15:52	295	LSE
1295.5	04/12/2019	09:16:25	433	LSE
1295.5	04/12/2019	09:16:25	302	LSE
1296.5	04/12/2019	09:17:17	841	LSE
1296.5	04/12/2019	09:18:20	384	LSE
1297.5	04/12/2019	09:18:21	142	LSE
1297.5	04/12/2019	09:18:21	207	LSE
1298.0	04/12/2019	09:19:00	14	LSE
1298.5	04/12/2019	09:19:28	292	LSE
1298.5	04/12/2019	09:19:28	239	LSE
1298.5	04/12/2019	09:19:28	243	LSE
1299.0	04/12/2019	09:19:28	446	LSE
1299.0	04/12/2019	09:20:07	586	LSE
1299.0	04/12/2019	09:20:24	400	LSE
1299.0	04/12/2019	09:20:24	586	LSE
1299.0	04/12/2019	09:20:24	600	LSE
1299.0	04/12/2019	09:20:24	479	LSE
1299.5	04/12/2019	09:20:24	400	LSE
1299.5	04/12/2019	09:20:24	718	LSE
1300.0	04/12/2019	09:20:25	551	LSE
1300.0	04/12/2019	09:20:26	400	LSE
1300.0	04/12/2019	09:21:17	382	LSE
1300.0	04/12/2019	09:21:17	510	LSE
1300.0	04/12/2019	09:21:55	26	LSE
1300.0	04/12/2019	09:21:55	261	LSE
1300.0	04/12/2019	09:21:55	116	LSE
1300.0	04/12/2019	09:22:45	398	LSE
1300.0	04/12/2019	09:22:45	126	LSE
1300.0	04/12/2019	09:22:45	1,542	LSE
1300.0	04/12/2019	09:22:45	1,595	LSE
1300.0	04/12/2019	09:26:09	353	LSE
1300.0	04/12/2019	09:26:09	610	LSE
1300.0	04/12/2019	09:26:09	170	LSE
1300.0	04/12/2019	09:26:09	642	LSE
1300.0	04/12/2019	09:26:09	400	LSE
1300.0	04/12/2019	09:26:09	706	LSE
1300.0	04/12/2019	09:26:09	328	LSE
1300.0	04/12/2019	09:26:09	345	LSE
1300.0	04/12/2019	09:26:09	78	LSE
1300.0	04/12/2019	09:26:10	161	LSE
1300.0	04/12/2019	09:26:10	156	LSE
1300.0	04/12/2019	09:28:22	296	LSE
1299.0	04/12/2019	09:28:51	251	LSE
1299.5	04/12/2019	09:31:15	351	LSE
1299.5	04/12/2019	09:31:16	400	LSE
1299.5	04/12/2019	09:31:16	310	LSE
1299.5	04/12/2019	09:31:16	51	LSE
1299.5	04/12/2019	09:31:16	156	LSE
1299.5	04/12/2019	09:31:16	88	LSE
1298.0	04/12/2019	09:31:30	63	LSE
1298.0	04/12/2019	09:33:30	321	LSE
1297.0	04/12/2019	09:34:51	2	LSE
1297.0	04/12/2019	09:34:51	305	LSE
1297.0	04/12/2019	09:34:51	241	LSE
1296.0	04/12/2019	09:34:54	120	LSE
1296.0	04/12/2019	09:35:03	361	LSE
1295.5	04/12/2019	09:35:38	118	LSE
1295.0	04/12/2019	09:35:51	157	LSE
1295.0	04/12/2019	09:35:51	38	LSE
1294.5	04/12/2019	09:36:11	284	LSE
1295.0	04/12/2019	09:36:11	278	LSE
1295.0	04/12/2019	09:36:11	1,614	LSE
1294.5	04/12/2019	09:36:35	400	LSE
1295.5	04/12/2019	09:37:43	545	LSE
1295.0	04/12/2019	09:37:47	400	LSE
1295.0	04/12/2019	09:38:09	400	LSE
1295.0	04/12/2019	09:38:09	203	LSE
1295.0	04/12/2019	09:38:09	151	LSE
1294.5	04/12/2019	09:38:20	103	LSE
1295.0	04/12/2019	09:39:20	165	LSE
1295.0	04/12/2019	09:40:00	340	LSE
1295.0	04/12/2019	09:40:15	207	LSE
1294.5	04/12/2019	09:40:25	302	LSE
1295.5	04/12/2019	09:41:19	400	LSE
1295.5	04/12/2019	09:41:19	400	LSE
1295.5	04/12/2019	09:41:19	175	LSE
1295.5	04/12/2019	09:41:19	128	LSE
1295.5	04/12/2019	09:42:04	284	LSE
1295.5	04/12/2019	09:42:55	400	LSE
1295.5	04/12/2019	09:42:55	105	LSE
1296.5	04/12/2019	09:44:50	275	LSE
1296.0	04/12/2019	09:46:33	285	LSE
1296.0	04/12/2019	09:46:33	95	LSE
1296.0	04/12/2019	09:46:33	297	LSE
1296.0	04/12/2019	09:46:33	714	LSE
1296.0	04/12/2019	09:46:58	250	LSE
1296.0	04/12/2019	09:46:58	200	LSE
1296.0	04/12/2019	09:46:58	393	LSE
1296.0	04/12/2019	09:46:58	783	LSE
1296.0	04/12/2019	09:47:50	290	LSE
1296.0	04/12/2019	09:47:50	3	LSE
1296.5	04/12/2019	09:47:53	779	LSE
1296.5	04/12/2019	09:47:53	213	LSE
1296.5	04/12/2019	09:47:57	400	LSE
1296.5	04/12/2019	09:47:57	175	LSE
1296.5	04/12/2019	09:47:57	250	LSE
1296.5	04/12/2019	09:47:58	418	LSE
1296.0	04/12/2019	09:47:59	283	LSE
1296.0	04/12/2019	09:49:30	687	LSE
1296.0	04/12/2019	09:49:33	190	LSE
1296.0	04/12/2019	09:50:47	400	LSE
1295.5	04/12/2019	09:51:05	70	LSE
1295.5	04/12/2019	09:51:42	368	LSE
1295.5	04/12/2019	09:51:42	89	LSE
1295.5	04/12/2019	09:51:42	189	LSE
1295.5	04/12/2019	09:51:42	156	LSE
1295.5	04/12/2019	09:51:42	5	LSE
1296.0	04/12/2019	09:52:06	149	LSE
1296.0	04/12/2019	09:52:06	422	LSE
1295.5	04/12/2019	09:52:40	185	LSE
1295.0	04/12/2019	09:53:23	284	LSE
1295.0	04/12/2019	09:53:23	250	LSE
1295.0	04/12/2019	09:53:23	200	LSE
1295.0	04/12/2019	09:53:23	159	LSE
1295.0	04/12/2019	09:53:23	16	LSE
1295.0	04/12/2019	09:53:23	262	LSE
1293.5	04/12/2019	09:55:58	249	LSE
1293.5	04/12/2019	09:55:58	175	LSE
1292.5	04/12/2019	09:55:59	164	LSE
1292.0	04/12/2019	09:56:55	299	LSE
1292.5	04/12/2019	09:57:21	523	LSE
1292.5	04/12/2019	09:57:21	400	LSE
1293.0	04/12/2019	09:58:51	400	LSE
1292.5	04/12/2019	09:58:51	126	LSE
1293.0	04/12/2019	09:58:51	570	LSE
1292.5	04/12/2019	09:58:51	400	LSE
1292.5	04/12/2019	09:58:51	539	LSE
1292.5	04/12/2019	09:58:53	260	LSE
1292.5	04/12/2019	09:58:53	400	LSE
1292.5	04/12/2019	09:58:53	519	LSE
1292.5	04/12/2019	09:58:53	295	LSE
1293.5	04/12/2019	10:01:21	400	LSE
1293.5	04/12/2019	10:01:21	300	LSE
1293.5	04/12/2019	10:02:16	312	LSE
1294.0	04/12/2019	10:02:16	125	LSE
1294.0	04/12/2019	10:02:16	600	LSE
1294.0	04/12/2019	10:02:16	170	LSE
1294.0	04/12/2019	10:02:16	5	LSE
1294.0	04/12/2019	10:02:16	400	LSE
1294.0	04/12/2019	10:02:16	430	LSE
1294.0	04/12/2019	10:02:16	125	LSE
1294.0	04/12/2019	10:02:16	300	LSE
1294.0	04/12/2019	10:02:16	291	LSE
1294.0	04/12/2019	10:02:16	9	LSE
1294.0	04/12/2019	10:04:01	295	LSE
1295.0	04/12/2019	10:06:06	400	LSE
1295.0	04/12/2019	10:06:06	175	LSE
1295.0	04/12/2019	10:06:06	207	LSE
1295.0	04/12/2019	10:06:06	230	LSE
1295.0	04/12/2019	10:06:06	297	LSE
1294.5	04/12/2019	10:08:40	331	LSE
1294.5	04/12/2019	10:08:40	381	LSE
1294.0	04/12/2019	10:13:27	266	LSE
1294.0	04/12/2019	10:13:27	125	LSE
1294.0	04/12/2019	10:13:27	175	LSE
1294.0	04/12/2019	10:13:27	360	LSE
1294.5	04/12/2019	10:14:05	400	LSE
1294.5	04/12/2019	10:14:13	400	LSE
1294.5	04/12/2019	10:14:13	125	LSE
1294.5	04/12/2019	10:14:13	532	LSE
1294.5	04/12/2019	10:14:13	175	LSE
1294.5	04/12/2019	10:14:13	170	LSE
1295.0	04/12/2019	10:14:35	219	LSE
1295.0	04/12/2019	10:14:38	125	LSE
1295.0	04/12/2019	10:16:01	125	LSE
1295.0	04/12/2019	10:17:06	125	LSE
1295.0	04/12/2019	10:17:06	250	LSE
1295.0	04/12/2019	10:17:06	84	LSE
1295.0	04/12/2019	10:17:06	381	LSE
1294.5	04/12/2019	10:17:39	292	LSE
1294.5	04/12/2019	10:17:39	750	LSE
1294.5	04/12/2019	10:17:39	400	LSE
1294.5	04/12/2019	10:17:39	701	LSE
1294.5	04/12/2019	10:17:39	561	LSE
1294.5	04/12/2019	10:17:44	400	LSE
1294.5	04/12/2019	10:17:44	496	LSE
1294.5	04/12/2019	10:17:44	195	LSE
1294.5	04/12/2019	10:17:44	29	LSE
1294.0	04/12/2019	10:20:41	178	LSE
1294.5	04/12/2019	10:22:15	125	LSE
1294.5	04/12/2019	10:22:15	400	LSE
1294.5	04/12/2019	10:22:15	380	LSE
1294.5	04/12/2019	10:22:15	125	LSE
1294.5	04/12/2019	10:22:15	303	LSE
1294.5	04/12/2019	10:23:45	304	LSE
1294.5	04/12/2019	10:23:45	125	LSE
1294.5	04/12/2019	10:23:45	83	LSE
1294.0	04/12/2019	10:23:45	550	LSE
1294.0	04/12/2019	10:23:45	330	LSE
1294.0	04/12/2019	10:23:45	87	LSE
1294.5	04/12/2019	10:25:34	400	LSE
1294.5	04/12/2019	10:25:34	144	LSE
1294.5	04/12/2019	10:25:34	336	LSE
1294.5	04/12/2019	10:25:35	700	LSE
1294.5	04/12/2019	10:25:43	57	LSE
1294.5	04/12/2019	10:25:43	232	LSE
1295.0	04/12/2019	10:26:59	104	LSE
1295.0	04/12/2019	10:26:59	700	LSE
1295.0	04/12/2019	10:26:59	400	LSE
1295.0	04/12/2019	10:26:59	366	LSE
1295.0	04/12/2019	10:26:59	175	LSE
1295.0	04/12/2019	10:26:59	192	LSE
1294.0	04/12/2019	10:28:35	321	LSE
1294.0	04/12/2019	10:28:35	400	LSE
1294.0	04/12/2019	10:28:35	420	LSE
1294.0	04/12/2019	10:28:35	600	LSE
1294.0	04/12/2019	10:28:35	175	LSE
1294.0	04/12/2019	10:28:35	125	LSE
1294.0	04/12/2019	10:28:35	100	LSE
1294.0	04/12/2019	10:28:35	330	LSE
1294.5	04/12/2019	10:29:02	159	LSE
1295.5	04/12/2019	10:30:02	400	LSE
1295.5	04/12/2019	10:30:02	430	LSE
1295.5	04/12/2019	10:30:02	295	LSE
1295.5	04/12/2019	10:30:02	24	LSE
1295.5	04/12/2019	10:30:02	151	LSE
1295.5	04/12/2019	10:30:02	136	LSE
1295.5	04/12/2019	10:31:42	359	LSE
1295.5	04/12/2019	10:31:42	572	LSE
1295.5	04/12/2019	10:31:42	142	LSE
1295.5	04/12/2019	10:36:27	553	LSE
1295.5	04/12/2019	10:36:27	370	LSE
1295.5	04/12/2019	10:36:27	362	LSE
1295.5	04/12/2019	10:38:30	149	LSE
1295.5	04/12/2019	10:38:30	207	LSE
1295.5	04/12/2019	10:38:32	550	LSE
1295.5	04/12/2019	10:38:32	237	LSE
1295.5	04/12/2019	10:43:32	128	LSE
1295.5	04/12/2019	10:43:32	751	LSE
1295.5	04/12/2019	10:43:38	400	LSE
1295.5	04/12/2019	10:43:40	168	LSE
1295.0	04/12/2019	10:44:03	331	LSE
1295.0	04/12/2019	10:46:28	319	LSE
1295.5	04/12/2019	10:46:29	314	LSE
1295.5	04/12/2019	10:46:29	154	LSE
1294.5	04/12/2019	10:47:13	54	LSE
1294.5	04/12/2019	10:47:13	498	LSE
1294.5	04/12/2019	10:47:14	470	LSE
1294.5	04/12/2019	10:47:14	177	LSE
1295.0	04/12/2019	10:49:00	194	LSE
1295.0	04/12/2019	10:49:00	97	LSE
1295.0	04/12/2019	10:49:00	125	LSE
1295.0	04/12/2019	10:49:00	650	LSE
1295.0	04/12/2019	10:49:00	400	LSE
1295.0	04/12/2019	10:49:00	175	LSE
1295.0	04/12/2019	10:49:00	210	LSE
1295.0	04/12/2019	10:49:00	25	LSE
1295.0	04/12/2019	10:49:31	119	LSE
1295.0	04/12/2019	10:49:31	175	LSE
1295.0	04/12/2019	10:49:31	125	LSE
1295.0	04/12/2019	10:49:31	174	LSE
1295.0	04/12/2019	10:49:31	202	LSE
1295.0	04/12/2019	10:50:28	400	LSE
1295.0	04/12/2019	10:50:54	28	LSE
1295.0	04/12/2019	10:51:25	322	LSE
1295.0	04/12/2019	10:51:25	175	LSE
1295.0	04/12/2019	10:51:25	352	LSE
1294.5	04/12/2019	10:52:01	400	LSE
1294.5	04/12/2019	10:52:01	220	LSE
1295.0	04/12/2019	10:53:18	278	LSE
1295.0	04/12/2019	10:55:07	400	LSE
1295.0	04/12/2019	10:55:07	440	LSE
1295.0	04/12/2019	10:55:07	268	LSE
1295.0	04/12/2019	10:55:07	277	LSE
1294.5	04/12/2019	10:57:19	148	LSE
1295.0	04/12/2019	10:57:48	175	LSE
1295.0	04/12/2019	10:57:48	125	LSE
1295.0	04/12/2019	10:57:48	852	LSE
1294.5	04/12/2019	10:59:05	311	LSE
1295.0	04/12/2019	10:59:37	210	LSE
1295.0	04/12/2019	10:59:37	303	LSE
1295.0	04/12/2019	10:59:37	834	LSE
1295.0	04/12/2019	10:59:37	141	LSE
1294.5	04/12/2019	11:00:36	9	LSE
1294.5	04/12/2019	11:00:36	258	LSE
1294.5	04/12/2019	11:00:36	400	LSE
1294.5	04/12/2019	11:00:36	125	LSE
1295.0	04/12/2019	11:02:47	86	LSE
1295.0	04/12/2019	11:02:47	65	LSE
1295.0	04/12/2019	11:03:39	750	LSE
1295.0	04/12/2019	11:03:39	101	LSE
1295.0	04/12/2019	11:05:24	37	LSE
1295.5	04/12/2019	11:07:24	358	LSE
1295.5	04/12/2019	11:07:24	343	LSE
1295.5	04/12/2019	11:07:25	422	LSE
1295.0	04/12/2019	11:08:14	61	LSE
1295.5	04/12/2019	11:08:16	1,196	LSE
1295.5	04/12/2019	11:08:16	440	LSE
1295.5	04/12/2019	11:08:19	149	LSE
1296.5	04/12/2019	11:08:27	175	LSE
1296.5	04/12/2019	11:08:27	435	LSE
1296.5	04/12/2019	11:08:37	277	LSE
1296.5	04/12/2019	11:08:37	52	LSE
1296.5	04/12/2019	11:08:37	125	LSE
1297.5	04/12/2019	11:10:01	443	LSE
1297.5	04/12/2019	11:10:01	132	LSE
1297.5	04/12/2019	11:11:32	272	LSE
1297.5	04/12/2019	11:11:33	638	LSE
1297.5	04/12/2019	11:11:33	50	LSE
1298.0	04/12/2019	11:16:28	333	LSE
1298.0	04/12/2019	11:16:28	227	LSE
1298.0	04/12/2019	11:16:28	400	LSE
1298.0	04/12/2019	11:16:28	551	LSE
1298.0	04/12/2019	11:16:28	211	LSE
1298.0	04/12/2019	11:20:19	347	LSE
1298.0	04/12/2019	11:20:19	216	LSE
1298.0	04/12/2019	11:20:19	209	LSE
1297.5	04/12/2019	11:20:20	400	LSE
1297.5	04/12/2019	11:20:21	400	LSE
1297.5	04/12/2019	11:21:28	112	LSE
1298.0	04/12/2019	11:22:37	164	LSE
1298.0	04/12/2019	11:22:37	339	LSE
1298.0	04/12/2019	11:22:37	23	LSE
1297.5	04/12/2019	11:23:34	300	LSE
1297.5	04/12/2019	11:23:34	387	LSE
1297.5	04/12/2019	11:23:35	203	LSE
1297.0	04/12/2019	11:24:14	92	LSE
1296.5	04/12/2019	11:25:21	94	LSE
1296.5	04/12/2019	11:25:21	243	LSE
1296.5	04/12/2019	11:25:21	514	LSE
1297.0	04/12/2019	11:26:27	208	LSE
1297.0	04/12/2019	11:26:27	69	LSE
1297.0	04/12/2019	11:26:27	137	LSE
1296.5	04/12/2019	11:28:07	168	LSE
1296.5	04/12/2019	11:28:07	431	LSE
1296.5	04/12/2019	11:29:53	131	LSE
1296.5	04/12/2019	11:29:53	186	LSE
1296.5	04/12/2019	11:31:29	345	LSE
1296.5	04/12/2019	11:31:29	300	LSE
1296.5	04/12/2019	11:31:29	108	LSE
1296.0	04/12/2019	11:32:09	76	LSE
1296.0	04/12/2019	11:33:07	81	LSE
1296.0	04/12/2019	11:33:07	175	LSE
1296.0	04/12/2019	11:33:07	251	LSE
1296.5	04/12/2019	11:36:32	307	LSE
1297.0	04/12/2019	11:39:15	125	LSE
1297.0	04/12/2019	11:39:15	316	LSE
1297.0	04/12/2019	11:39:15	175	LSE
1297.0	04/12/2019	11:39:17	198	LSE
1296.5	04/12/2019	11:39:25	236	LSE
1296.5	04/12/2019	11:39:25	61	LSE
1297.5	04/12/2019	11:42:59	400	LSE
1297.5	04/12/2019	11:42:59	175	LSE
1297.5	04/12/2019	11:42:59	307	LSE
1297.5	04/12/2019	11:42:59	125	LSE
1297.5	04/12/2019	11:42:59	70	LSE
1298.5	04/12/2019	11:43:56	339	LSE
1298.5	04/12/2019	11:43:56	164	LSE
1298.5	04/12/2019	11:43:56	236	LSE
1298.5	04/12/2019	11:43:56	317	LSE
1298.5	04/12/2019	11:45:26	309	LSE
1298.5	04/12/2019	11:45:26	1,095	LSE
1298.5	04/12/2019	11:45:26	207	LSE
1298.5	04/12/2019	11:45:57	206	LSE
1298.5	04/12/2019	11:45:57	51	LSE
1299.0	04/12/2019	11:49:51	256	LSE
1299.0	04/12/2019	11:49:51	650	LSE
1299.0	04/12/2019	11:49:51	714	LSE
1299.0	04/12/2019	11:49:51	355	LSE
1299.0	04/12/2019	11:49:51	215	LSE
1299.0	04/12/2019	11:49:51	215	LSE
1299.0	04/12/2019	11:49:51	849	LSE
1299.0	04/12/2019	11:49:51	960	LSE
1299.0	04/12/2019	11:49:51	450	LSE
1298.5	04/12/2019	11:49:54	400	LSE
1298.5	04/12/2019	11:49:54	207	LSE
1298.5	04/12/2019	11:49:55	613	LSE
1298.5	04/12/2019	11:49:55	425	LSE
1298.5	04/12/2019	11:52:02	171	LSE
1298.5	04/12/2019	11:52:02	175	LSE
1298.5	04/12/2019	11:52:02	54	LSE
1298.5	04/12/2019	11:52:02	314	LSE
1298.5	04/12/2019	11:52:02	849	LSE
1298.5	04/12/2019	11:53:53	370	LSE
1299.0	04/12/2019	11:54:40	157	LSE
1299.5	04/12/2019	11:55:28	400	LSE
1299.5	04/12/2019	11:55:33	400	LSE
1299.5	04/12/2019	11:55:33	350	LSE
1299.5	04/12/2019	11:55:33	125	LSE
1299.5	04/12/2019	11:56:03	337	LSE
1299.5	04/12/2019	11:56:03	469	LSE
1299.5	04/12/2019	11:56:03	175	LSE
1299.5	04/12/2019	11:56:03	860	LSE
1299.5	04/12/2019	11:57:01	400	LSE
1299.5	04/12/2019	11:57:01	175	LSE
1299.5	04/12/2019	11:57:01	371	LSE
1299.5	04/12/2019	11:57:01	284	LSE
1299.5	04/12/2019	11:57:01	100	LSE
1300.0	04/12/2019	11:59:03	79	LSE
1299.0	04/12/2019	12:02:27	344	LSE
1299.0	04/12/2019	12:02:59	400	LSE
1299.0	04/12/2019	12:02:59	175	LSE
1299.0	04/12/2019	12:02:59	125	LSE
1300.0	04/12/2019	12:10:31	327	LSE
1299.5	04/12/2019	12:11:46	318	LSE
1299.5	04/12/2019	12:11:46	400	LSE
1299.5	04/12/2019	12:11:46	189	LSE
1299.5	04/12/2019	12:11:46	147	LSE
1299.5	04/12/2019	12:11:46	394	LSE
1299.5	04/12/2019	12:11:46	518	LSE
1299.5	04/12/2019	12:11:46	400	LSE
1299.5	04/12/2019	12:11:46	1,885	LSE
1299.5	04/12/2019	12:11:46	373	LSE
1299.5	04/12/2019	12:11:46	131	LSE
1299.5	04/12/2019	12:11:46	433	LSE
1299.5	04/12/2019	12:11:46	421	LSE
1299.5	04/12/2019	12:11:46	373	LSE
1299.5	04/12/2019	12:11:46	222	LSE
1300.0	04/12/2019	12:13:22	355	LSE
1300.0	04/12/2019	12:15:08	336	LSE
1300.0	04/12/2019	12:16:23	371	LSE
1300.0	04/12/2019	12:16:23	550	LSE
1300.0	04/12/2019	12:21:22	400	LSE
1300.0	04/12/2019	12:21:22	251	LSE
1299.5	04/12/2019	12:21:33	354	LSE
1299.5	04/12/2019	12:21:33	403	LSE
1299.0	04/12/2019	12:22:41	87	LSE
1299.0	04/12/2019	12:23:02	307	LSE
1300.0	04/12/2019	12:23:32	299	LSE
1300.0	04/12/2019	12:23:38	400	LSE
1300.0	04/12/2019	12:23:38	296	LSE
1300.0	04/12/2019	12:25:22	101	LSE
1300.0	04/12/2019	12:25:22	304	LSE
1300.0	04/12/2019	12:25:22	175	LSE
1300.0	04/12/2019	12:25:22	48	LSE
1298.5	04/12/2019	12:30:43	284	LSE
1298.5	04/12/2019	12:30:43	410	LSE
1298.5	04/12/2019	12:30:43	619	LSE
1298.5	04/12/2019	12:31:28	329	LSE
1299.0	04/12/2019	12:34:16	212	LSE
1299.5	04/12/2019	12:34:34	69	LSE
1299.5	04/12/2019	12:34:34	298	LSE
1299.5	04/12/2019	12:34:34	391	LSE
1299.5	04/12/2019	12:34:34	9	LSE
1299.5	04/12/2019	12:34:34	236	LSE
1299.5	04/12/2019	12:34:34	375	LSE
1298.5	04/12/2019	12:34:54	287	LSE
1298.5	04/12/2019	12:34:54	187	LSE
1298.0	04/12/2019	12:36:38	238	LSE
1298.0	04/12/2019	12:36:44	642	LSE
1297.5	04/12/2019	12:37:17	46	LSE
1298.0	04/12/2019	12:39:03	121	LSE
1298.0	04/12/2019	12:39:03	54	LSE
1298.0	04/12/2019	12:39:03	47	LSE
1298.0	04/12/2019	12:39:03	202	LSE
1298.0	04/12/2019	12:39:03	239	LSE
1298.0	04/12/2019	12:39:41	308	LSE
1298.0	04/12/2019	12:39:41	61	LSE
1297.5	04/12/2019	12:42:24	89	LSE
1297.5	04/12/2019	12:42:24	400	LSE
1297.5	04/12/2019	12:43:52	78	LSE
1297.5	04/12/2019	12:43:52	308	LSE
1297.0	04/12/2019	12:46:46	318	LSE
1297.0	04/12/2019	12:46:46	400	LSE
1297.0	04/12/2019	12:46:46	35	LSE
1296.0	04/12/2019	12:47:26	348	LSE
1295.5	04/12/2019	12:49:39	400	LSE
1295.5	04/12/2019	12:53:44	196	LSE
1295.5	04/12/2019	12:53:44	175	LSE
1295.5	04/12/2019	12:53:44	259	LSE
1295.5	04/12/2019	12:53:44	37	LSE
1295.5	04/12/2019	12:53:44	171	LSE
1295.0	04/12/2019	12:57:00	37	LSE
1295.0	04/12/2019	12:57:00	168	LSE
1295.0	04/12/2019	12:57:00	175	LSE
1295.0	04/12/2019	12:57:00	76	LSE
1294.5	04/12/2019	12:57:05	469	LSE
1294.5	04/12/2019	12:57:05	294	LSE
1294.0	04/12/2019	12:57:52	391	LSE
1295.0	04/12/2019	12:59:41	296	LSE
1295.0	04/12/2019	12:59:41	262	LSE
1295.5	04/12/2019	13:00:02	344	LSE
1295.5	04/12/2019	13:00:02	400	LSE
1295.5	04/12/2019	13:00:02	271	LSE
1295.5	04/12/2019	13:00:02	175	LSE
1295.5	04/12/2019	13:00:02	600	LSE
1295.5	04/12/2019	13:00:02	271	LSE
1296.0	04/12/2019	13:00:23	608	LSE
1296.0	04/12/2019	13:00:23	265	LSE
1296.0	04/12/2019	13:01:30	400	LSE
1296.0	04/12/2019	13:01:30	382	LSE
1295.5	04/12/2019	13:02:25	331	LSE
1296.0	04/12/2019	13:03:02	400	LSE
1296.0	04/12/2019	13:03:02	400	LSE
1296.0	04/12/2019	13:03:02	364	LSE
1296.0	04/12/2019	13:03:02	178	LSE
1296.0	04/12/2019	13:03:50	55	LSE
1296.0	04/12/2019	13:03:50	289	LSE
1296.0	04/12/2019	13:03:50	230	LSE
1296.0	04/12/2019	13:03:50	128	LSE
1296.0	04/12/2019	13:05:28	277	LSE
1295.5	04/12/2019	13:07:44	327	LSE
1295.5	04/12/2019	13:07:44	20	LSE
1295.5	04/12/2019	13:07:44	152	LSE
1296.0	04/12/2019	13:07:44	200	LSE
1296.0	04/12/2019	13:07:44	39	LSE
1296.0	04/12/2019	13:07:44	416	LSE
1295.5	04/12/2019	13:08:15	175	LSE
1295.0	04/12/2019	13:11:39	50	LSE
1295.5	04/12/2019	13:13:01	183	LSE
1295.5	04/12/2019	13:13:01	1,126	LSE
1295.0	04/12/2019	13:15:01	314	LSE
1295.0	04/12/2019	13:15:01	702	LSE
1295.0	04/12/2019	13:15:01	748	LSE
1294.5	04/12/2019	13:15:01	382	LSE
1294.5	04/12/2019	13:15:01	414	LSE
1294.5	04/12/2019	13:15:01	165	LSE
1294.5	04/12/2019	13:15:02	400	LSE
1294.5	04/12/2019	13:15:02	406	LSE
1294.5	04/12/2019	13:15:02	181	LSE
1295.5	04/12/2019	13:15:28	615	LSE
1296.0	04/12/2019	13:17:54	400	LSE
1296.0	04/12/2019	13:17:54	849	LSE
1296.0	04/12/2019	13:17:54	421	LSE
1296.0	04/12/2019	13:19:24	398	LSE
1296.5	04/12/2019	13:20:52	391	LSE
1296.5	04/12/2019	13:22:31	400	LSE
1296.5	04/12/2019	13:22:31	201	LSE
1296.5	04/12/2019	13:22:31	100	LSE
1296.5	04/12/2019	13:22:31	182	LSE
1296.0	04/12/2019	13:23:02	356	LSE
1295.5	04/12/2019	13:25:43	401	LSE
1295.5	04/12/2019	13:25:43	33	LSE
1295.5	04/12/2019	13:26:41	125	LSE
1295.5	04/12/2019	13:26:41	400	LSE
1295.5	04/12/2019	13:26:41	201	LSE
1295.5	04/12/2019	13:26:41	800	LSE
1295.5	04/12/2019	13:26:41	586	LSE
1295.5	04/12/2019	13:26:41	528	LSE
1296.0	04/12/2019	13:28:36	419	LSE
1296.0	04/12/2019	13:28:36	700	LSE
1296.0	04/12/2019	13:28:36	400	LSE
1296.0	04/12/2019	13:28:36	500	LSE
1296.0	04/12/2019	13:28:36	201	LSE
1296.0	04/12/2019	13:28:36	397	LSE
1295.5	04/12/2019	13:29:14	131	LSE
1297.0	04/12/2019	13:30:00	700	LSE
1297.0	04/12/2019	13:30:00	400	LSE
1297.0	04/12/2019	13:30:00	200	LSE
1297.0	04/12/2019	13:30:00	200	LSE
1297.0	04/12/2019	13:30:00	285	LSE
1297.0	04/12/2019	13:30:30	366	LSE
1296.5	04/12/2019	13:31:01	252	LSE
1296.0	04/12/2019	13:32:10	500	LSE
1295.5	04/12/2019	13:33:29	32	LSE
1296.0	04/12/2019	13:34:18	400	LSE
1296.0	04/12/2019	13:35:19	388	LSE
1296.0	04/12/2019	13:35:19	480	LSE
1296.0	04/12/2019	13:37:01	145	LSE
1295.5	04/12/2019	13:38:04	301	LSE
1295.5	04/12/2019	13:38:06	145	LSE
1296.0	04/12/2019	13:39:14	472	LSE
1295.5	04/12/2019	13:40:27	367	LSE
1295.5	04/12/2019	13:40:27	125	LSE
1295.5	04/12/2019	13:40:27	400	LSE
1295.5	04/12/2019	13:40:27	433	LSE
1295.0	04/12/2019	13:40:28	160	LSE
1295.0	04/12/2019	13:40:59	400	LSE
1295.0	04/12/2019	13:41:02	271	LSE
1295.0	04/12/2019	13:41:02	311	LSE
1294.5	04/12/2019	13:44:27	400	LSE
1294.5	04/12/2019	13:44:27	54	LSE
1294.5	04/12/2019	13:44:32	400	LSE
1294.5	04/12/2019	13:44:32	450	LSE
1294.5	04/12/2019	13:44:32	820	LSE
1294.5	04/12/2019	13:44:32	213	LSE
1294.5	04/12/2019	13:44:32	370	LSE
1294.5	04/12/2019	13:44:53	334	LSE
1294.5	04/12/2019	13:46:04	266	LSE
1294.5	04/12/2019	13:46:20	155	LSE
1295.5	04/12/2019	13:47:30	68	LSE
1296.0	04/12/2019	13:48:30	178	LSE
1296.0	04/12/2019	13:48:30	131	LSE
1296.0	04/12/2019	13:48:30	482	LSE
1296.0	04/12/2019	13:48:30	211	LSE
1296.0	04/12/2019	13:48:30	191	LSE
1297.0	04/12/2019	13:51:08	1,231	LSE
1297.0	04/12/2019	13:51:08	400	LSE
1297.0	04/12/2019	13:51:08	80	LSE
1297.0	04/12/2019	13:51:08	13	LSE
1296.5	04/12/2019	13:55:28	360	LSE
1296.5	04/12/2019	13:55:28	850	LSE
1296.5	04/12/2019	13:55:28	26	LSE
1297.0	04/12/2019	13:57:09	524	LSE
1297.0	04/12/2019	13:57:09	464	LSE
1297.0	04/12/2019	14:00:01	145	LSE
1297.0	04/12/2019	14:00:04	170	LSE
1297.0	04/12/2019	14:00:04	124	LSE
1297.5	04/12/2019	14:01:29	400	LSE
1297.5	04/12/2019	14:01:29	500	LSE
1297.5	04/12/2019	14:01:29	197	LSE
1297.5	04/12/2019	14:01:29	164	LSE
1297.5	04/12/2019	14:01:29	73	LSE
1297.0	04/12/2019	14:03:09	429	LSE
1297.0	04/12/2019	14:03:09	387	LSE
1297.0	04/12/2019	14:03:48	28	LSE
1297.5	04/12/2019	14:05:20	403	LSE
1297.5	04/12/2019	14:05:22	615	LSE
1298.0	04/12/2019	14:06:48	131	LSE
1298.0	04/12/2019	14:06:48	69	LSE
1298.0	04/12/2019	14:06:48	35	LSE
1298.0	04/12/2019	14:06:48	131	LSE
1298.0	04/12/2019	14:06:48	135	LSE
1298.0	04/12/2019	14:06:48	131	LSE
1298.0	04/12/2019	14:06:48	205	LSE
1298.0	04/12/2019	14:06:50	131	LSE
1298.0	04/12/2019	14:06:50	157	LSE
1298.0	04/12/2019	14:06:50	195	LSE
1297.5	04/12/2019	14:08:46	389	LSE
1298.0	04/12/2019	14:10:16	69	LSE
1298.0	04/12/2019	14:10:16	442	LSE
1297.5	04/12/2019	14:11:52	378	LSE
1297.5	04/12/2019	14:11:52	175	LSE
1297.5	04/12/2019	14:11:52	260	LSE
1297.5	04/12/2019	14:12:08	193	LSE
1297.5	04/12/2019	14:12:14	250	LSE
1297.0	04/12/2019	14:13:35	270	LSE
1297.5	04/12/2019	14:16:21	400	LSE
1297.5	04/12/2019	14:16:21	375	LSE
1297.5	04/12/2019	14:16:21	201	LSE
1297.5	04/12/2019	14:16:21	2	LSE
1297.5	04/12/2019	14:16:21	369	LSE
1297.5	04/12/2019	14:16:21	375	LSE
1297.5	04/12/2019	14:16:21	118	LSE
1297.0	04/12/2019	14:16:24	348	LSE
1297.0	04/12/2019	14:16:24	336	LSE
1296.5	04/12/2019	14:18:20	20	LSE
1297.0	04/12/2019	14:18:58	670	LSE
1297.0	04/12/2019	14:18:58	302	LSE
1297.0	04/12/2019	14:19:03	326	LSE
1297.5	04/12/2019	14:19:19	271	LSE
1297.0	04/12/2019	14:20:30	343	LSE
1297.0	04/12/2019	14:20:30	343	LSE
1297.0	04/12/2019	14:20:30	250	LSE
1297.0	04/12/2019	14:20:30	322	LSE
1297.5	04/12/2019	14:25:00	168	LSE
1297.5	04/12/2019	14:25:00	397	LSE
1297.5	04/12/2019	14:25:03	155	LSE
1297.0	04/12/2019	14:28:54	164	LSE
1297.0	04/12/2019	14:28:54	201	LSE
1297.0	04/12/2019	14:28:54	500	LSE
1297.0	04/12/2019	14:28:54	250	LSE
1297.0	04/12/2019	14:28:54	641	LSE
1297.0	04/12/2019	14:28:54	132	LSE
1297.0	04/12/2019	14:28:54	49	LSE
1296.5	04/12/2019	14:29:58	369	LSE
1296.5	04/12/2019	14:29:58	250	LSE
1296.5	04/12/2019	14:29:58	400	LSE
1296.5	04/12/2019	14:29:58	400	LSE
1296.5	04/12/2019	14:29:58	201	LSE
1296.5	04/12/2019	14:29:58	430	LSE
1296.5	04/12/2019	14:30:05	167	LSE
1297.0	04/12/2019	14:30:48	400	LSE
1297.0	04/12/2019	14:30:48	314	LSE
1297.0	04/12/2019	14:30:49	245	LSE
1297.5	04/12/2019	14:31:11	440	LSE
1297.5	04/12/2019	14:31:12	288	LSE
1297.5	04/12/2019	14:31:12	127	LSE
1298.0	04/12/2019	14:32:53	301	LSE
1298.0	04/12/2019	14:32:53	450	LSE
1298.0	04/12/2019	14:32:53	400	LSE
1298.0	04/12/2019	14:32:53	212	LSE
1297.5	04/12/2019	14:33:01	313	LSE
1297.5	04/12/2019	14:33:01	249	LSE
1297.5	04/12/2019	14:33:01	76	LSE
1298.0	04/12/2019	14:33:10	420	LSE
1300.0	04/12/2019	14:35:18	54	LSE
1300.0	04/12/2019	14:35:18	250	LSE
1300.0	04/12/2019	14:35:18	245	LSE
1300.0	04/12/2019	14:35:18	400	LSE
1300.0	04/12/2019	14:35:18	178	LSE
1300.0	04/12/2019	14:35:25	59	LSE
1300.0	04/12/2019	14:35:34	245	LSE
1300.0	04/12/2019	14:35:34	420	LSE
1300.0	04/12/2019	14:35:34	400	LSE
1300.0	04/12/2019	14:35:34	288	LSE
1300.0	04/12/2019	14:35:34	148	LSE
1300.0	04/12/2019	14:40:25	384	LSE
1300.0	04/12/2019	14:42:07	378	LSE
1300.0	04/12/2019	14:42:07	250	LSE
1300.0	04/12/2019	14:42:07	245	LSE
1300.0	04/12/2019	14:42:07	136	LSE
1300.0	04/12/2019	14:55:02	297	LSE
1300.0	04/12/2019	14:55:42	400	LSE
1300.0	04/12/2019	14:55:42	245	LSE
1300.0	04/12/2019	14:55:42	250	LSE
1300.0	04/12/2019	14:55:42	223	LSE
1300.0	04/12/2019	14:55:42	205	LSE
1300.0	04/12/2019	14:55:42	559	LSE
1300.0	04/12/2019	14:56:21	187	LSE
1299.5	04/12/2019	14:57:08	328	LSE
1299.5	04/12/2019	14:57:08	250	LSE
1299.5	04/12/2019	14:57:08	299	LSE
1299.5	04/12/2019	14:58:02	228	LSE
1299.5	04/12/2019	14:58:02	153	LSE
1299.5	04/12/2019	14:58:02	391	LSE
1299.5	04/12/2019	14:58:02	1,686	LSE
1300.0	04/12/2019	14:58:54	320	LSE
1300.0	04/12/2019	15:01:22	273	LSE
1300.0	04/12/2019	15:01:54	318	LSE
1300.0	04/12/2019	15:01:54	205	LSE
1300.0	04/12/2019	15:01:54	259	LSE
1300.0	04/12/2019	15:01:57	238	LSE
1300.0	04/12/2019	15:01:57	295	LSE
1300.0	04/12/2019	15:04:15	337	LSE
1300.0	04/12/2019	15:04:15	814	LSE
1300.0	04/12/2019	15:04:15	250	LSE
1300.0	04/12/2019	15:04:15	393	LSE
1300.0	04/12/2019	15:04:15	611	LSE
1299.5	04/12/2019	15:05:42	336	LSE
1300.0	04/12/2019	15:07:20	327	LSE
1300.0	04/12/2019	15:09:21	335	LSE
1300.0	04/12/2019	15:09:21	1,777	LSE
1300.0	04/12/2019	15:09:21	194	LSE
1300.0	04/12/2019	15:09:21	245	LSE
1300.0	04/12/2019	15:09:21	60	LSE
1300.0	04/12/2019	15:11:38	339	LSE
1300.0	04/12/2019	15:11:39	250	LSE
1300.0	04/12/2019	15:11:39	400	LSE
1300.0	04/12/2019	15:11:39	245	LSE
1300.0	04/12/2019	15:11:39	95	LSE
1300.0	04/12/2019	15:11:39	73	LSE
1300.0	04/12/2019	15:11:39	174	LSE
1300.0	04/12/2019	15:15:27	60	LSE
1300.0	04/12/2019	15:15:27	132	LSE
1300.0	04/12/2019	15:18:07	356	LSE
1300.0	04/12/2019	15:18:07	264	LSE
1300.0	04/12/2019	15:21:52	400	LSE
1300.0	04/12/2019	15:21:52	600	LSE
1300.0	04/12/2019	15:21:52	245	LSE
1300.0	04/12/2019	15:21:52	400	LSE
1300.0	04/12/2019	15:21:52	719	LSE
1299.5	04/12/2019	15:21:52	185	LSE
1299.5	04/12/2019	15:21:53	133	LSE
1299.5	04/12/2019	15:22:27	321	LSE
1299.5	04/12/2019	15:22:27	142	LSE
1300.0	04/12/2019	15:22:27	54	LSE
1300.0	04/12/2019	15:22:27	598	LSE
1300.0	04/12/2019	15:22:27	278	LSE
1300.0	04/12/2019	15:22:27	299	LSE
1300.0	04/12/2019	15:22:27	245	LSE
1300.0	04/12/2019	15:22:27	251	LSE
1300.0	04/12/2019	15:22:27	365	LSE
1300.0	04/12/2019	15:22:27	281	LSE
1300.0	04/12/2019	15:22:27	151	LSE
1300.0	04/12/2019	15:22:27	555	LSE
1300.0	04/12/2019	15:22:27	250	LSE
1300.0	04/12/2019	15:22:27	157	LSE
1300.0	04/12/2019	15:22:27	261	LSE
1300.0	04/12/2019	15:23:38	3	LSE
1300.0	04/12/2019	15:23:38	627	LSE
1299.5	04/12/2019	15:24:24	355	LSE
1299.5	04/12/2019	15:25:15	369	LSE
1299.5	04/12/2019	15:25:46	400	LSE
1299.5	04/12/2019	15:25:46	283	LSE
1299.5	04/12/2019	15:25:46	171	LSE
1299.0	04/12/2019	15:26:19	334	LSE
1299.0	04/12/2019	15:27:45	250	LSE
1299.0	04/12/2019	15:27:45	196	LSE
1298.5	04/12/2019	15:27:45	308	LSE
1299.5	04/12/2019	15:27:59	1,024	LSE
1299.5	04/12/2019	15:27:59	381	LSE
1299.5	04/12/2019	15:28:29	359	LSE
1299.5	04/12/2019	15:30:07	250	LSE
1299.5	04/12/2019	15:30:07	459	LSE
1299.5	04/12/2019	15:30:07	247	LSE
1299.5	04/12/2019	15:30:07	201	LSE
1299.5	04/12/2019	15:30:07	157	LSE
1299.5	04/12/2019	15:30:07	121	LSE
1299.0	04/12/2019	15:33:09	321	LSE
1300.0	04/12/2019	15:42:12	334	LSE
1300.0	04/12/2019	15:42:12	962	LSE
1300.0	04/12/2019	15:42:12	1,454	LSE
1300.0	04/12/2019	15:42:12	601	LSE
1300.0	04/12/2019	15:42:12	598	LSE
1300.0	04/12/2019	15:44:26	21	LSE
1300.0	04/12/2019	15:44:26	422	LSE
1300.0	04/12/2019	15:48:16	318	LSE
1300.0	04/12/2019	15:48:39	400	LSE
1300.0	04/12/2019	15:48:39	400	LSE
1300.0	04/12/2019	15:48:39	245	LSE
1300.0	04/12/2019	15:48:39	250	LSE
1299.5	04/12/2019	15:49:51	380	LSE
1299.5	04/12/2019	15:49:51	250	LSE
1299.5	04/12/2019	15:49:51	188	LSE
1299.5	04/12/2019	15:49:51	400	LSE
1299.5	04/12/2019	15:49:51	683	LSE
1299.5	04/12/2019	15:49:51	245	LSE
1299.5	04/12/2019	15:49:51	250	LSE
1299.0	04/12/2019	15:52:55	72	LSE
1299.0	04/12/2019	15:52:55	250	LSE
1299.0	04/12/2019	15:52:55	170	LSE
1299.0	04/12/2019	15:52:55	346	LSE
1299.0	04/12/2019	15:52:55	300	LSE
1299.0	04/12/2019	15:52:55	603	LSE
1299.0	04/12/2019	15:52:55	404	LSE
1298.5	04/12/2019	15:52:55	190	LSE
1298.0	04/12/2019	15:53:52	250	LSE
1298.0	04/12/2019	15:53:52	276	LSE
1298.5	04/12/2019	15:54:43	611	LSE
1298.5	04/12/2019	15:54:44	701	LSE
1298.5	04/12/2019	15:55:29	400	LSE
1298.5	04/12/2019	15:55:29	245	LSE
1298.5	04/12/2019	15:55:29	24	LSE
1298.0	04/12/2019	15:57:02	430	LSE
1298.5	04/12/2019	16:00:59	425	LSE
1298.5	04/12/2019	16:00:59	400	LSE
1298.5	04/12/2019	16:00:59	297	LSE
1298.5	04/12/2019	16:00:59	173	LSE
1298.5	04/12/2019	16:00:59	1,090	LSE
1298.5	04/12/2019	16:00:59	297	LSE
1298.5	04/12/2019	16:00:59	750	LSE
1298.5	04/12/2019	16:00:59	338	LSE
1298.5	04/12/2019	16:00:59	546	LSE
1298.5	04/12/2019	16:00:59	215	LSE
1298.5	04/12/2019	16:00:59	750	LSE
1298.5	04/12/2019	16:00:59	246	LSE
1298.0	04/12/2019	16:01:04	491	LSE
1298.0	04/12/2019	16:01:04	713	LSE
1298.0	04/12/2019	16:01:04	400	LSE
1298.0	04/12/2019	16:01:04	159	LSE
1298.0	04/12/2019	16:03:07	166	LSE
1298.0	04/12/2019	16:03:07	297	LSE
1298.5	04/12/2019	16:03:37	233	LSE
1298.5	04/12/2019	16:03:38	710	LSE
1298.5	04/12/2019	16:03:47	67	LSE
1298.5	04/12/2019	16:03:47	52	LSE
1298.5	04/12/2019	16:04:06	990	LSE
1298.5	04/12/2019	16:04:06	641	LSE
1298.5	04/12/2019	16:04:06	225	LSE
1298.5	04/12/2019	16:04:44	251	LSE
1299.0	04/12/2019	16:05:27	424	LSE
1299.0	04/12/2019	16:06:00	451	LSE
1299.5	04/12/2019	16:07:38	351	LSE
1299.5	04/12/2019	16:07:38	815	LSE
1299.5	04/12/2019	16:07:38	321	LSE
1299.5	04/12/2019	16:07:38	351	LSE
1299.5	04/12/2019	16:07:38	400	LSE
1299.5	04/12/2019	16:07:38	70	LSE
1299.5	04/12/2019	16:07:38	1,012	LSE
1299.0	04/12/2019	16:07:52	400	LSE
1299.0	04/12/2019	16:07:52	297	LSE
1299.0	04/12/2019	16:07:52	360	LSE
1299.0	04/12/2019	16:07:52	325	LSE
1299.0	04/12/2019	16:07:52	103	LSE
1299.0	04/12/2019	16:07:52	84	LSE
1299.0	04/12/2019	16:08:06	359	LSE
1299.0	04/12/2019	16:08:06	306	LSE
1298.5	04/12/2019	16:09:06	406	LSE
1298.5	04/12/2019	16:09:15	850	LSE
1298.5	04/12/2019	16:09:15	250	LSE
1298.5	04/12/2019	16:09:15	59	LSE
1298.5	04/12/2019	16:09:15	290	LSE
1298.5	04/12/2019	16:10:59	228	LSE
1298.5	04/12/2019	16:10:59	975	LSE
1298.5	04/12/2019	16:14:01	155	LSE
1298.5	04/12/2019	16:16:16	152	LSE
1299.5	04/12/2019	16:17:55	297	LSE
1299.5	04/12/2019	16:17:55	400	LSE
1299.5	04/12/2019	16:17:55	722	LSE
1299.5	04/12/2019	16:17:55	24	LSE
1299.5	04/12/2019	16:17:56	433	LSE
1300.0	04/12/2019	16:19:20	291	LSE
1300.0	04/12/2019	16:19:20	131	LSE
1300.0	04/12/2019	16:19:20	183	LSE
1300.0	04/12/2019	16:19:20	400	LSE
1300.0	04/12/2019	16:19:20	297	LSE
1300.0	04/12/2019	16:19:30	340	LSE
1299.5	04/12/2019	16:19:54	464	LSE
1300.0	04/12/2019	16:19:57	943	LSE
1300.0	04/12/2019	16:19:57	198	LSE
1300.0	04/12/2019	16:19:57	400	LSE
1300.0	04/12/2019	16:19:57	632	LSE
1300.0	04/12/2019	16:19:57	157	LSE
1300.0	04/12/2019	16:19:57	157	LSE
1300.0	04/12/2019	16:19:57	141	LSE
1300.0	04/12/2019	16:19:57	669	LSE
1300.0	04/12/2019	16:19:58	146	LSE
1300.0	04/12/2019	16:19:58	118	LSE
1300.0	04/12/2019	16:20:54	450	LSE
1300.0	04/12/2019	16:20:54	1,100	LSE
1300.0	04/12/2019	16:20:54	390	LSE
1300.0	04/12/2019	16:20:54	297	LSE
1300.0	04/12/2019	16:20:54	105	LSE
1300.0	04/12/2019	16:20:54	472	LSE
1299.5	04/12/2019	16:23:31	210	LSE
1299.5	04/12/2019	16:23:33	213	LSE
1299.5	04/12/2019	16:24:46	411	LSE
1299.5	04/12/2019	16:24:58	199	LSE
1299.5	04/12/2019	16:24:58	370	LSE
1299.5	04/12/2019	16:24:58	250	LSE
1299.5	04/12/2019	16:24:58	297	LSE
1299.5	04/12/2019	16:24:58	930	LSE
1299.5	04/12/2019	16:24:58	250	LSE
1299.5	04/12/2019	16:24:58	150	LSE
1299.5	04/12/2019	16:24:58	111	LSE
1299.0	04/12/2019	16:25:14	171	LSE
1299.0	04/12/2019	16:25:40	269	LSE
1299.0	04/12/2019	16:25:50	400	LSE
1299.0	04/12/2019	16:25:50	500	LSE
1299.0	04/12/2019	16:25:53	115	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 rns@lseg.com or visit www.rns.com.

END

POSCKQDBOBDDPBK

Date		Source	Headline
8th May 2024	12:05 pm	RNS	Director/PDMR Shareholding
1st May 2024	7:00 am	RNS	Total Voting Rights
10th Apr 2024	4:22 pm	RNS	Director/PDMR Shareholding
9th Apr 2024	2:31 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	9:37 am	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Notification of Closed Period
19th Mar 2024	11:00 am	RNS	SSEN Transmission welcomes â€˜Beyond 2030â€™ plan
19th Mar 2024	7:01 am	RNS	Director Declaration
12th Mar 2024	1:25 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	1:53 pm	RNS	Additional Listing
1st Mar 2024	7:00 am	RNS	Total Voting Rights
29th Feb 2024	2:55 pm	RNS	Block Listing Six Monthly Return
14th Feb 2024	1:34 pm	RNS	Scrip Alternative
8th Feb 2024	7:00 am	RNS	Q3 Trading Statement
7th Feb 2024	4:53 pm	RNS	Director/PDMR Shareholding
1st Feb 2024	3:06 pm	RNS	Total Voting Rights
18th Jan 2024	12:30 pm	RNS	Scrip Alternative
17th Jan 2024	2:40 pm	RNS	Holding(s) in Company
10th Jan 2024	4:21 pm	RNS	Holding(s) in Company
9th Jan 2024	12:34 pm	RNS	SSEN TRANSMISSION BOND - CORRECTION
9th Jan 2024	9:01 am	RNS	SSEN TRANSMISSION ISSUES NEW Â£500m GREEN BOND
9th Jan 2024	8:56 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
27th Dec 2023	12:57 pm	RNS	Director/PDMR Shareholding
18th Dec 2023	7:00 am	RNS	Change of Registrar
11th Dec 2023	4:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2023	1:59 pm	RNS	Total Voting Rights
30th Nov 2023	3:33 pm	RNS	Director/PDMR Shareholding
29th Nov 2023	3:59 pm	RNS	Director/PDMR Shareholding
16th Nov 2023	2:11 pm	RNS	Interim Dividend Timetable
15th Nov 2023	7:00 am	RNS	Half-year Report
9th Nov 2023	3:21 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:46 am	RNS	Total Voting Rights
11th Oct 2023	2:15 pm	RNS	Director/PDMR Shareholding
4th Oct 2023	7:00 am	RNS	Notification of Closed Period
3rd Oct 2023	3:55 pm	RNS	Director/PDMR Shareholding
3rd Oct 2023	1:10 pm	RNS	Directorate Change
2nd Oct 2023	11:14 am	RNS	Total Voting Rights
27th Sep 2023	4:35 pm	RNS	Director/PDMR Shareholding
22nd Sep 2023	2:08 pm	RNS	Director/PDMR Shareholding
12th Sep 2023	10:49 am	RNS	Additional Listing
11th Sep 2023	3:18 pm	RNS	Director/PDMR Shareholding
8th Sep 2023	8:35 am	RNS	UK Contracts for Difference Allocation Round 5
1st Sep 2023	7:00 am	RNS	Block Listing Six Monthly Return
1st Sep 2023	7:00 am	RNS	Total Voting Rights
29th Aug 2023	4:53 pm	RNS	Scrip Alternative
29th Aug 2023	4:45 pm	RNS	SSE Issues Eur750m Green Bond

Latest Share Chat

SSE Regulatory News (SSE)

Share Price Information for SSE (SSE)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account