Transaction in Own Shares

RNS Number : 3559M

SSE PLC

28 July 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 27 July 2017 it purchased for cancellation a total of 575,000 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 Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.

Average Price Per Share	1,386.16 pence
Lowest Price Per Share	1,374.00 pence
Highest Price Per Share	1,401.00 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 Morgan Stanley & Co. International plc is set out below:

Date	Time	Price (pence)	Quantity bought	Exchange venue
27/07/2017	08:00:34	1,390.0000	415	LSE
27/07/2017	08:00:34	1,390.0000	422	LSE
27/07/2017	08:00:34	1,390.0000	440	LSE
27/07/2017	08:00:34	1,390.0000	61	LSE
27/07/2017	08:00:34	1,390.0000	595	LSE
27/07/2017	08:00:34	1,390.0000	460	LSE
27/07/2017	08:00:34	1,390.0000	413	LSE
27/07/2017	08:00:34	1,390.0000	398	LSE
27/07/2017	08:00:34	1,391.0000	415	LSE
27/07/2017	08:00:34	1,391.0000	682	LSE
27/07/2017	08:00:34	1,390.0000	417	LSE
27/07/2017	08:00:34	1,390.0000	813	LSE
27/07/2017	08:00:34	1,390.0000	767	LSE
27/07/2017	08:00:34	1,390.0000	107	LSE
27/07/2017	08:02:37	1,392.0000	358	LSE
27/07/2017	08:02:37	1,392.0000	375	LSE
27/07/2017	08:02:37	1,392.0000	339	LSE
27/07/2017	08:02:37	1,392.0000	382	LSE
27/07/2017	08:03:12	1,391.0000	401	LSE
27/07/2017	08:03:19	1,390.0000	430	LSE
27/07/2017	08:07:57	1,394.0000	1,541	LSE
27/07/2017	08:07:57	1,394.0000	1,440	LSE
27/07/2017	08:07:57	1,394.0000	101	LSE
27/07/2017	08:07:57	1,394.0000	346	LSE
27/07/2017	08:08:21	1,394.0000	381	LSE
27/07/2017	08:08:55	1,392.0000	276	LSE
27/07/2017	08:08:55	1,392.0000	90	LSE
27/07/2017	08:13:14	1,396.0000	2,646	LSE
27/07/2017	08:13:14	1,396.0000	354	LSE
27/07/2017	08:13:58	1,395.0000	339	LSE
27/07/2017	08:14:11	1,394.0000	23	LSE
27/07/2017	08:14:11	1,394.0000	354	LSE
27/07/2017	08:14:42	1,394.0000	344	LSE
27/07/2017	08:21:05	1,397.0000	927	LSE
27/07/2017	08:21:05	1,397.0000	358	LSE
27/07/2017	08:21:05	1,397.0000	188	LSE
27/07/2017	08:21:05	1,397.0000	164	LSE
27/07/2017	08:21:05	1,397.0000	810	LSE
27/07/2017	08:21:05	1,397.0000	117	LSE
27/07/2017	08:21:05	1,397.0000	916	LSE
27/07/2017	08:21:05	1,397.0000	177	LSE
27/07/2017	08:21:05	1,397.0000	488	LSE
27/07/2017	08:21:51	1,398.0000	182	LSE
27/07/2017	08:21:51	1,398.0000	194	LSE
27/07/2017	08:22:45	1,398.0000	362	LSE
27/07/2017	08:22:45	1,398.0000	358	LSE
27/07/2017	08:24:38	1,398.0000	1,104	LSE
27/07/2017	08:28:14	1,398.0000	340	LSE
27/07/2017	08:28:14	1,398.0000	350	LSE
27/07/2017	08:28:14	1,398.0000	330	LSE
27/07/2017	08:28:14	1,398.0000	706	LSE
27/07/2017	08:28:14	1,398.0000	370	LSE
27/07/2017	08:28:14	1,398.0000	355	LSE
27/07/2017	08:32:06	1,398.0000	68	LSE
27/07/2017	08:32:06	1,398.0000	1,733	LSE
27/07/2017	08:32:06	1,398.0000	177	LSE
27/07/2017	08:32:06	1,398.0000	157	LSE
27/07/2017	08:32:06	1,398.0000	337	LSE
27/07/2017	08:34:02	1,398.0000	344	LSE
27/07/2017	08:34:02	1,398.0000	342	LSE
27/07/2017	08:34:02	1,398.0000	351	LSE
27/07/2017	08:37:49	1,401.0000	975	LSE
27/07/2017	08:38:50	1,401.0000	428	LSE
27/07/2017	08:38:50	1,401.0000	396	LSE
27/07/2017	08:38:50	1,401.0000	335	LSE
27/07/2017	08:38:50	1,401.0000	344	LSE
27/07/2017	08:38:50	1,401.0000	335	LSE
27/07/2017	08:38:50	1,401.0000	345	LSE
27/07/2017	08:39:15	1,399.0000	352	LSE
27/07/2017	08:41:15	1,398.0000	100	LSE
27/07/2017	08:41:15	1,398.0000	270	LSE
27/07/2017	08:41:15	1,398.0000	370	LSE
27/07/2017	08:41:15	1,398.0000	358	LSE
27/07/2017	08:41:42	1,397.0000	158	LSE
27/07/2017	08:41:42	1,397.0000	217	LSE
27/07/2017	08:43:10	1,398.0000	472	LSE
27/07/2017	08:43:10	1,398.0000	630	LSE
27/07/2017	08:45:56	1,398.0000	500	LSE
27/07/2017	08:45:56	1,398.0000	50	LSE
27/07/2017	08:45:56	1,398.0000	270	LSE
27/07/2017	08:45:56	1,398.0000	270	LSE
27/07/2017	08:45:56	1,398.0000	657	LSE
27/07/2017	08:46:59	1,397.0000	37	LSE
27/07/2017	08:46:59	1,397.0000	339	LSE
27/07/2017	08:53:32	1,398.0000	2,035	LSE
27/07/2017	08:53:32	1,398.0000	646	LSE
27/07/2017	08:53:32	1,398.0000	43	LSE
27/07/2017	08:53:32	1,398.0000	371	LSE
27/07/2017	08:53:32	1,398.0000	371	LSE
27/07/2017	08:53:32	1,398.0000	374	LSE
27/07/2017	08:53:32	1,398.0000	46	LSE
27/07/2017	08:53:32	1,398.0000	327	LSE
27/07/2017	08:54:23	1,397.0000	168	LSE
27/07/2017	08:54:23	1,397.0000	169	LSE
27/07/2017	08:55:35	1,397.0000	210	LSE
27/07/2017	08:55:35	1,397.0000	179	LSE
27/07/2017	08:55:35	1,397.0000	348	LSE
27/07/2017	09:01:40	1,397.0000	375	LSE
27/07/2017	09:01:40	1,397.0000	343	LSE
27/07/2017	09:01:40	1,397.0000	329	LSE
27/07/2017	09:01:40	1,397.0000	335	LSE
27/07/2017	09:01:40	1,397.0000	340	LSE
27/07/2017	09:01:40	1,397.0000	335	LSE
27/07/2017	09:01:40	1,397.0000	339	LSE
27/07/2017	09:01:40	1,397.0000	148	LSE
27/07/2017	09:01:40	1,397.0000	220	LSE
27/07/2017	09:01:40	1,397.0000	703	LSE
27/07/2017	09:01:40	1,397.0000	182	LSE
27/07/2017	09:03:47	1,397.0000	363	LSE
27/07/2017	09:03:47	1,397.0000	357	LSE
27/07/2017	09:03:47	1,397.0000	369	LSE
27/07/2017	09:13:56	1,398.0000	388	LSE
27/07/2017	09:14:47	1,398.0000	140	LSE
27/07/2017	09:14:47	1,398.0000	249	LSE
27/07/2017	09:15:02	1,397.0000	1,415	LSE
27/07/2017	09:15:02	1,397.0000	387	LSE
27/07/2017	09:15:02	1,397.0000	344	LSE
27/07/2017	09:15:02	1,397.0000	353	LSE
27/07/2017	09:15:02	1,397.0000	346	LSE
27/07/2017	09:15:02	1,397.0000	342	LSE
27/07/2017	09:15:02	1,397.0000	977	LSE
27/07/2017	09:15:02	1,397.0000	1,750	LSE
27/07/2017	09:15:49	1,395.0000	333	LSE
27/07/2017	09:18:33	1,395.0000	400	LSE
27/07/2017	09:18:33	1,395.0000	331	LSE
27/07/2017	09:18:33	1,395.0000	344	LSE
27/07/2017	09:18:33	1,395.0000	194	LSE
27/07/2017	09:18:33	1,395.0000	138	LSE
27/07/2017	09:29:22	1,395.0000	388	LSE
27/07/2017	09:29:22	1,395.0000	381	LSE
27/07/2017	09:29:22	1,395.0000	377	LSE
27/07/2017	09:29:22	1,395.0000	374	LSE
27/07/2017	09:29:22	1,395.0000	341	LSE
27/07/2017	09:29:22	1,395.0000	358	LSE
27/07/2017	09:29:22	1,395.0000	1,540	LSE
27/07/2017	09:29:22	1,395.0000	329	LSE
27/07/2017	09:29:22	1,395.0000	189	LSE
27/07/2017	09:29:22	1,395.0000	654	LSE
27/07/2017	09:29:29	1,394.0000	744	LSE
27/07/2017	09:31:14	1,394.0000	342	LSE
27/07/2017	09:31:14	1,394.0000	346	LSE
27/07/2017	09:31:14	1,394.0000	358	LSE
27/07/2017	09:33:48	1,394.0000	1,122	LSE
27/07/2017	09:34:23	1,395.0000	367	LSE
27/07/2017	09:44:41	1,395.0000	353	LSE
27/07/2017	09:44:41	1,395.0000	358	LSE
27/07/2017	09:44:41	1,395.0000	369	LSE
27/07/2017	09:44:41	1,395.0000	337	LSE
27/07/2017	09:44:41	1,395.0000	817	LSE
27/07/2017	09:44:41	1,395.0000	1,390	LSE
27/07/2017	09:44:41	1,395.0000	359	LSE
27/07/2017	09:44:41	1,395.0000	493	LSE
27/07/2017	09:44:41	1,395.0000	343	LSE
27/07/2017	09:44:41	1,395.0000	527	LSE
27/07/2017	09:48:29	1,396.0000	365	LSE
27/07/2017	09:48:29	1,396.0000	354	LSE
27/07/2017	09:48:29	1,396.0000	342	LSE
27/07/2017	09:48:29	1,396.0000	333	LSE
27/07/2017	09:48:29	1,396.0000	338	LSE
27/07/2017	09:50:09	1,395.0000	335	LSE
27/07/2017	09:50:09	1,395.0000	332	LSE
27/07/2017	10:00:23	1,397.0000	383	LSE
27/07/2017	10:01:06	1,397.0000	99	LSE
27/07/2017	10:01:06	1,397.0000	278	LSE
27/07/2017	10:01:51	1,397.0000	122	LSE
27/07/2017	10:01:51	1,397.0000	261	LSE
27/07/2017	10:02:36	1,397.0000	273	LSE
27/07/2017	10:02:36	1,397.0000	75	LSE
27/07/2017	10:03:21	1,397.0000	368	LSE
27/07/2017	10:04:06	1,397.0000	257	LSE
27/07/2017	10:04:06	1,397.0000	78	LSE
27/07/2017	10:04:51	1,397.0000	371	LSE
27/07/2017	10:05:36	1,397.0000	65	LSE
27/07/2017	10:05:36	1,397.0000	283	LSE
27/07/2017	10:06:21	1,397.0000	57	LSE
27/07/2017	10:06:21	1,397.0000	280	LSE
27/07/2017	10:07:06	1,397.0000	19	LSE
27/07/2017	10:07:06	1,397.0000	323	LSE
27/07/2017	10:07:51	1,397.0000	221	LSE
27/07/2017	10:07:51	1,397.0000	150	LSE
27/07/2017	10:09:21	1,397.0000	512	LSE
27/07/2017	10:09:21	1,397.0000	200	LSE
27/07/2017	10:09:21	1,397.0000	84	LSE
27/07/2017	10:10:22	1,397.0000	256	LSE
27/07/2017	10:10:22	1,397.0000	82	LSE
27/07/2017	10:10:49	1,396.0000	330	LSE
27/07/2017	10:10:49	1,396.0000	340	LSE
27/07/2017	10:10:49	1,396.0000	353	LSE
27/07/2017	10:10:49	1,396.0000	341	LSE
27/07/2017	10:10:49	1,396.0000	766	LSE
27/07/2017	10:10:49	1,396.0000	334	LSE
27/07/2017	10:10:49	1,396.0000	1,420	LSE
27/07/2017	10:10:49	1,396.0000	341	LSE
27/07/2017	10:10:49	1,396.0000	643	LSE
27/07/2017	10:21:22	1,396.0000	345	LSE
27/07/2017	10:21:22	1,396.0000	57	LSE
27/07/2017	10:22:22	1,396.0000	222	LSE
27/07/2017	10:22:22	1,396.0000	124	LSE
27/07/2017	10:23:37	1,397.0000	348	LSE
27/07/2017	10:23:52	1,397.0000	208	LSE
27/07/2017	10:23:52	1,397.0000	181	LSE
27/07/2017	10:24:38	1,397.0000	378	LSE
27/07/2017	10:25:38	1,397.0000	355	LSE
27/07/2017	10:26:23	1,397.0000	62	LSE
27/07/2017	10:26:23	1,397.0000	314	LSE
27/07/2017	10:27:08	1,397.0000	340	LSE
27/07/2017	10:27:53	1,397.0000	215	LSE
27/07/2017	10:27:53	1,397.0000	123	LSE
27/07/2017	10:28:38	1,397.0000	35	LSE
27/07/2017	10:28:38	1,397.0000	200	LSE
27/07/2017	10:28:38	1,397.0000	106	LSE
27/07/2017	10:28:45	1,396.0000	4,620	LSE
27/07/2017	10:29:56	1,393.0000	342	LSE
27/07/2017	10:38:54	1,394.0000	333	LSE
27/07/2017	10:38:54	1,394.0000	59	LSE
27/07/2017	10:38:54	1,394.0000	284	LSE
27/07/2017	10:38:54	1,394.0000	343	LSE
27/07/2017	10:38:54	1,394.0000	348	LSE
27/07/2017	10:38:54	1,394.0000	346	LSE
27/07/2017	10:38:54	1,394.0000	339	LSE
27/07/2017	10:38:54	1,394.0000	339	LSE
27/07/2017	10:38:54	1,394.0000	288	LSE
27/07/2017	10:38:54	1,394.0000	41	LSE
27/07/2017	10:38:54	1,394.0000	621	LSE
27/07/2017	10:38:54	1,394.0000	445	LSE
27/07/2017	10:49:25	1,395.0000	355	LSE
27/07/2017	10:50:38	1,395.0000	63	LSE
27/07/2017	10:50:38	1,395.0000	273	LSE
27/07/2017	10:50:53	1,395.0000	85	LSE
27/07/2017	10:50:53	1,395.0000	287	LSE
27/07/2017	10:51:53	1,395.0000	216	LSE
27/07/2017	10:51:53	1,395.0000	114	LSE
27/07/2017	10:52:38	1,395.0000	385	LSE
27/07/2017	10:53:39	1,395.0000	26	LSE
27/07/2017	10:53:39	1,395.0000	100	LSE
27/07/2017	10:53:39	1,395.0000	273	LSE
27/07/2017	10:54:14	1,394.0000	344	LSE
27/07/2017	10:54:14	1,394.0000	251	LSE
27/07/2017	10:54:14	1,394.0000	52	LSE
27/07/2017	10:54:14	1,394.0000	52	LSE
27/07/2017	10:54:14	1,394.0000	332	LSE
27/07/2017	10:54:14	1,394.0000	158	LSE
27/07/2017	10:54:14	1,394.0000	375	LSE
27/07/2017	10:54:14	1,394.0000	187	LSE
27/07/2017	10:54:14	1,394.0000	371	LSE
27/07/2017	10:54:14	1,394.0000	501	LSE
27/07/2017	10:54:14	1,394.0000	231	LSE
27/07/2017	10:54:14	1,394.0000	1,347	LSE
27/07/2017	10:55:58	1,393.0000	400	LSE
27/07/2017	10:55:58	1,393.0000	330	LSE
27/07/2017	10:56:38	1,392.0000	446	LSE
27/07/2017	10:56:38	1,392.0000	360	LSE
27/07/2017	10:56:38	1,392.0000	365	LSE
27/07/2017	10:57:41	1,391.0000	652	LSE
27/07/2017	10:57:41	1,391.0000	163	LSE
27/07/2017	10:57:41	1,391.0000	491	LSE
27/07/2017	10:57:41	1,391.0000	25	LSE
27/07/2017	10:57:41	1,391.0000	336	LSE
27/07/2017	10:57:58	1,390.0000	365	LSE
27/07/2017	10:57:58	1,390.0000	1,248	LSE
27/07/2017	10:58:01	1,389.0000	318	LSE
27/07/2017	10:58:01	1,389.0000	225	LSE
27/07/2017	10:58:01	1,389.0000	276	LSE
27/07/2017	11:05:46	1,390.0000	359	LSE
27/07/2017	11:05:46	1,390.0000	358	LSE
27/07/2017	11:05:46	1,390.0000	337	LSE
27/07/2017	11:05:46	1,390.0000	767	LSE
27/07/2017	11:05:46	1,390.0000	736	LSE
27/07/2017	11:05:46	1,390.0000	352	LSE
27/07/2017	11:05:46	1,390.0000	330	LSE
27/07/2017	11:05:46	1,390.0000	330	LSE
27/07/2017	11:05:46	1,390.0000	339	LSE
27/07/2017	11:05:46	1,390.0000	598	LSE
27/07/2017	11:05:46	1,390.0000	138	LSE
27/07/2017	11:05:46	1,390.0000	2,413	LSE
27/07/2017	11:05:46	1,390.0000	339	LSE
27/07/2017	11:05:59	1,389.0000	399	LSE
27/07/2017	11:05:59	1,389.0000	34	LSE
27/07/2017	11:05:59	1,389.0000	300	LSE
27/07/2017	11:05:59	1,389.0000	33	LSE
27/07/2017	11:05:59	1,389.0000	610	LSE
27/07/2017	11:05:59	1,389.0000	392	LSE
27/07/2017	11:05:59	1,389.0000	380	LSE
27/07/2017	11:05:59	1,389.0000	168	LSE
27/07/2017	11:05:59	1,389.0000	213	LSE
27/07/2017	11:05:59	1,389.0000	167	LSE
27/07/2017	11:06:30	1,388.0000	640	LSE
27/07/2017	11:06:30	1,388.0000	379	LSE
27/07/2017	11:06:30	1,388.0000	359	LSE
27/07/2017	11:06:33	1,387.0000	637	LSE
27/07/2017	11:09:24	1,390.0000	1,008	LSE
27/07/2017	11:13:28	1,389.0000	773	LSE
27/07/2017	11:13:28	1,389.0000	1,481	LSE
27/07/2017	11:13:28	1,389.0000	343	LSE
27/07/2017	11:13:28	1,389.0000	359	LSE
27/07/2017	11:13:28	1,389.0000	331	LSE
27/07/2017	11:13:28	1,389.0000	337	LSE
27/07/2017	11:13:28	1,389.0000	342	LSE
27/07/2017	11:13:28	1,389.0000	773	LSE
27/07/2017	11:13:28	1,389.0000	2,810	LSE
27/07/2017	11:13:28	1,389.0000	25	LSE
27/07/2017	11:13:28	1,388.0000	816	LSE
27/07/2017	11:13:28	1,388.0000	489	LSE
27/07/2017	11:13:40	1,388.0000	375	LSE
27/07/2017	11:14:43	1,388.0000	120	LSE
27/07/2017	11:14:43	1,388.0000	166	LSE
27/07/2017	11:14:43	1,388.0000	87	LSE
27/07/2017	11:15:13	1,388.0000	346	LSE
27/07/2017	11:15:24	1,388.0000	67	LSE
27/07/2017	11:15:24	1,388.0000	286	LSE
27/07/2017	11:15:54	1,389.0000	553	LSE
27/07/2017	11:16:08	1,389.0000	327	LSE
27/07/2017	11:16:08	1,389.0000	36	LSE
27/07/2017	11:17:06	1,389.0000	324	LSE
27/07/2017	11:17:06	1,389.0000	69	LSE
27/07/2017	11:17:26	1,389.0000	215	LSE
27/07/2017	11:17:26	1,389.0000	14	LSE
27/07/2017	11:17:26	1,389.0000	111	LSE
27/07/2017	11:17:34	1,388.0000	373	LSE
27/07/2017	11:17:34	1,388.0000	649	LSE
27/07/2017	11:17:34	1,388.0000	730	LSE
27/07/2017	11:17:34	1,388.0000	361	LSE
27/07/2017	11:17:34	1,388.0000	344	LSE
27/07/2017	11:17:34	1,388.0000	41	LSE
27/07/2017	11:17:34	1,388.0000	490	LSE
27/07/2017	11:17:34	1,388.0000	521	LSE
27/07/2017	11:17:34	1,388.0000	128	LSE
27/07/2017	11:17:34	1,388.0000	1,808	LSE
27/07/2017	11:22:00	1,387.0000	498	LSE
27/07/2017	11:22:00	1,387.0000	154	LSE
27/07/2017	11:22:00	1,387.0000	208	LSE
27/07/2017	11:22:00	1,387.0000	424	LSE
27/07/2017	11:22:00	1,387.0000	409	LSE
27/07/2017	11:22:00	1,387.0000	334	LSE
27/07/2017	11:22:00	1,387.0000	240	LSE
27/07/2017	11:22:00	1,387.0000	92	LSE
27/07/2017	11:22:00	1,387.0000	388	LSE
27/07/2017	11:22:00	1,387.0000	345	LSE
27/07/2017	11:22:00	1,387.0000	185	LSE
27/07/2017	11:22:00	1,387.0000	153	LSE
27/07/2017	11:22:00	1,387.0000	343	LSE
27/07/2017	11:22:00	1,386.0000	706	LSE
27/07/2017	11:22:06	1,385.0000	487	LSE
27/07/2017	11:22:06	1,385.0000	436	LSE
27/07/2017	11:22:06	1,385.0000	724	LSE
27/07/2017	11:25:58	1,387.0000	1,158	LSE
27/07/2017	11:25:58	1,387.0000	165	LSE
27/07/2017	11:31:55	1,387.0000	1,379	LSE
27/07/2017	11:31:55	1,387.0000	782	LSE
27/07/2017	11:41:53	1,390.0000	351	LSE
27/07/2017	11:42:49	1,390.0000	392	LSE
27/07/2017	11:43:59	1,390.0000	218	LSE
27/07/2017	11:43:59	1,390.0000	145	LSE
27/07/2017	11:43:59	1,390.0000	34	LSE
27/07/2017	11:45:09	1,390.0000	142	LSE
27/07/2017	11:45:09	1,390.0000	242	LSE
27/07/2017	11:46:09	1,390.0000	4	LSE
27/07/2017	11:46:09	1,390.0000	328	LSE
27/07/2017	11:47:09	1,390.0000	43	LSE
27/07/2017	11:47:09	1,390.0000	293	LSE
27/07/2017	11:47:55	1,390.0000	13	LSE
27/07/2017	11:47:55	1,390.0000	343	LSE
27/07/2017	11:48:55	1,390.0000	157	LSE
27/07/2017	11:48:55	1,390.0000	208	LSE
27/07/2017	11:49:55	1,390.0000	388	LSE
27/07/2017	11:51:10	1,390.0000	383	LSE
27/07/2017	11:52:10	1,390.0000	116	LSE
27/07/2017	11:52:10	1,390.0000	256	LSE
27/07/2017	11:53:10	1,390.0000	300	LSE
27/07/2017	11:53:10	1,390.0000	72	LSE
27/07/2017	11:56:25	1,391.0000	22	LSE
27/07/2017	11:56:25	1,391.0000	145	LSE
27/07/2017	11:56:25	1,391.0000	883	LSE
27/07/2017	11:57:10	1,391.0000	372	LSE
27/07/2017	11:58:10	1,391.0000	235	LSE
27/07/2017	11:58:10	1,391.0000	131	LSE
27/07/2017	11:59:10	1,391.0000	368	LSE
27/07/2017	11:59:10	1,391.0000	12	LSE
27/07/2017	11:59:20	1,390.0000	723	LSE
27/07/2017	11:59:20	1,390.0000	583	LSE
27/07/2017	11:59:20	1,390.0000	108	LSE
27/07/2017	11:59:20	1,390.0000	383	LSE
27/07/2017	11:59:20	1,390.0000	723	LSE
27/07/2017	11:59:20	1,390.0000	371	LSE
27/07/2017	11:59:20	1,390.0000	320	LSE
27/07/2017	11:59:20	1,390.0000	723	LSE
27/07/2017	11:59:20	1,390.0000	54	LSE
27/07/2017	11:59:20	1,390.0000	503	LSE
27/07/2017	11:59:20	1,390.0000	691	LSE
27/07/2017	11:59:20	1,390.0000	723	LSE
27/07/2017	11:59:20	1,390.0000	334	LSE
27/07/2017	11:59:20	1,390.0000	9,004	LSE
27/07/2017	12:02:44	1,391.0000	1,066	LSE
27/07/2017	12:12:14	1,391.0000	386	LSE
27/07/2017	12:12:14	1,391.0000	3,362	LSE
27/07/2017	12:12:14	1,391.0000	117	LSE
27/07/2017	12:12:14	1,391.0000	1,065	LSE
27/07/2017	12:12:14	1,391.0000	384	LSE
27/07/2017	12:12:14	1,391.0000	368	LSE
27/07/2017	12:12:14	1,391.0000	352	LSE
27/07/2017	12:12:14	1,391.0000	28	LSE
27/07/2017	12:12:14	1,391.0000	320	LSE
27/07/2017	12:12:14	1,391.0000	500	LSE
27/07/2017	12:12:14	1,391.0000	335	LSE
27/07/2017	12:12:14	1,391.0000	348	LSE
27/07/2017	12:12:14	1,391.0000	339	LSE
27/07/2017	12:12:14	1,391.0000	813	LSE
27/07/2017	12:12:14	1,390.0000	300	LSE
27/07/2017	12:12:14	1,390.0000	354	LSE
27/07/2017	12:12:14	1,390.0000	480	LSE
27/07/2017	12:12:14	1,390.0000	654	LSE
27/07/2017	12:12:14	1,390.0000	1,196	LSE
27/07/2017	12:13:46	1,390.0000	744	LSE
27/07/2017	12:13:46	1,390.0000	359	LSE
27/07/2017	12:13:46	1,390.0000	479	LSE
27/07/2017	12:13:46	1,390.0000	768	LSE
27/07/2017	12:13:47	1,389.0000	673	LSE
27/07/2017	12:13:47	1,389.0000	409	LSE
27/07/2017	12:13:47	1,389.0000	420	LSE
27/07/2017	12:13:47	1,389.0000	481	LSE
27/07/2017	12:13:47	1,389.0000	64	LSE
27/07/2017	12:13:59	1,388.0000	544	LSE
27/07/2017	12:13:59	1,388.0000	392	LSE
27/07/2017	12:16:43	1,387.0000	330	LSE
27/07/2017	12:16:43	1,387.0000	530	LSE
27/07/2017	12:16:43	1,387.0000	342	LSE
27/07/2017	12:16:43	1,387.0000	285	LSE
27/07/2017	12:16:43	1,387.0000	57	LSE
27/07/2017	12:16:43	1,387.0000	11	LSE
27/07/2017	12:18:06	1,386.0000	679	LSE
27/07/2017	12:18:06	1,386.0000	382	LSE
27/07/2017	12:18:06	1,386.0000	145	LSE
27/07/2017	12:18:06	1,386.0000	530	LSE
27/07/2017	12:20:17	1,386.0000	726	LSE
27/07/2017	12:21:24	1,386.0000	278	LSE
27/07/2017	12:31:22	1,388.0000	97	LSE
27/07/2017	12:31:22	1,388.0000	257	LSE
27/07/2017	12:32:07	1,388.0000	218	LSE
27/07/2017	12:32:07	1,388.0000	146	LSE
27/07/2017	12:33:08	1,388.0000	251	LSE
27/07/2017	12:33:08	1,388.0000	79	LSE
27/07/2017	12:34:08	1,388.0000	268	LSE
27/07/2017	12:34:08	1,388.0000	70	LSE
27/07/2017	12:34:53	1,388.0000	369	LSE
27/07/2017	12:35:45	1,387.0000	343	LSE
27/07/2017	12:35:45	1,387.0000	1,030	LSE
27/07/2017	12:35:45	1,387.0000	380	LSE
27/07/2017	12:35:45	1,387.0000	345	LSE
27/07/2017	12:35:45	1,387.0000	2,479	LSE
27/07/2017	12:35:45	1,387.0000	362	LSE
27/07/2017	12:35:45	1,387.0000	362	LSE
27/07/2017	12:35:45	1,387.0000	348	LSE
27/07/2017	12:35:45	1,387.0000	363	LSE
27/07/2017	12:35:45	1,387.0000	398	LSE
27/07/2017	12:35:45	1,387.0000	603	LSE
27/07/2017	12:35:45	1,387.0000	759	LSE
27/07/2017	12:35:46	1,386.0000	1,066	LSE
27/07/2017	12:35:46	1,386.0000	609	LSE
27/07/2017	12:35:46	1,386.0000	475	LSE
27/07/2017	12:35:46	1,386.0000	757	LSE
27/07/2017	12:37:11	1,386.0000	195	LSE
27/07/2017	12:37:11	1,386.0000	431	LSE
27/07/2017	12:37:11	1,386.0000	1,022	LSE
27/07/2017	12:37:11	1,386.0000	385	LSE
27/07/2017	12:37:11	1,386.0000	195	LSE
27/07/2017	12:37:11	1,386.0000	475	LSE
27/07/2017	12:46:19	1,386.0000	1,211	LSE
27/07/2017	12:46:19	1,386.0000	2,832	LSE
27/07/2017	12:46:19	1,386.0000	387	LSE
27/07/2017	12:46:19	1,386.0000	383	LSE
27/07/2017	12:46:19	1,386.0000	379	LSE
27/07/2017	12:46:19	1,386.0000	336	LSE
27/07/2017	12:46:19	1,386.0000	483	LSE
27/07/2017	12:47:13	1,385.0000	479	LSE
27/07/2017	12:47:13	1,385.0000	399	LSE
27/07/2017	12:47:13	1,385.0000	368	LSE
27/07/2017	12:47:13	1,385.0000	724	LSE
27/07/2017	12:47:13	1,385.0000	383	LSE
27/07/2017	12:47:13	1,385.0000	963	LSE
27/07/2017	12:49:01	1,385.0000	369	LSE
27/07/2017	12:50:36	1,384.0000	378	LSE
27/07/2017	12:50:36	1,384.0000	436	LSE
27/07/2017	12:50:36	1,384.0000	218	LSE
27/07/2017	12:50:36	1,384.0000	375	LSE
27/07/2017	12:50:36	1,384.0000	373	LSE
27/07/2017	12:50:36	1,384.0000	487	LSE
27/07/2017	12:50:36	1,384.0000	376	LSE
27/07/2017	13:00:16	1,385.0000	342	LSE
27/07/2017	13:00:16	1,385.0000	48	LSE
27/07/2017	13:00:16	1,385.0000	284	LSE
27/07/2017	13:00:16	1,385.0000	657	LSE
27/07/2017	13:00:16	1,385.0000	352	LSE
27/07/2017	13:00:16	1,385.0000	305	LSE
27/07/2017	13:00:16	1,385.0000	351	LSE
27/07/2017	13:00:16	1,385.0000	1,076	LSE
27/07/2017	13:00:16	1,385.0000	41	LSE
27/07/2017	13:00:16	1,385.0000	346	LSE
27/07/2017	13:00:16	1,385.0000	335	LSE
27/07/2017	13:10:51	1,386.0000	337	LSE
27/07/2017	13:11:36	1,386.0000	205	LSE
27/07/2017	13:11:36	1,386.0000	147	LSE
27/07/2017	13:12:21	1,386.0000	313	LSE
27/07/2017	13:12:21	1,386.0000	20	LSE
27/07/2017	13:13:06	1,386.0000	343	LSE
27/07/2017	13:13:06	1,386.0000	45	LSE
27/07/2017	13:14:06	1,386.0000	361	LSE
27/07/2017	13:15:06	1,386.0000	380	LSE
27/07/2017	13:15:24	1,385.0000	1,167	LSE
27/07/2017	13:15:29	1,385.0000	420	LSE
27/07/2017	13:15:29	1,385.0000	346	LSE
27/07/2017	13:15:29	1,385.0000	350	LSE
27/07/2017	13:15:29	1,385.0000	336	LSE
27/07/2017	13:15:29	1,385.0000	350	LSE
27/07/2017	13:15:29	1,385.0000	336	LSE
27/07/2017	13:15:29	1,385.0000	516	LSE
27/07/2017	13:15:29	1,385.0000	383	LSE
27/07/2017	13:15:29	1,385.0000	727	LSE
27/07/2017	13:21:22	1,388.0000	349	LSE
27/07/2017	13:22:07	1,388.0000	347	LSE
27/07/2017	13:22:52	1,389.0000	344	LSE
27/07/2017	13:23:52	1,389.0000	285	LSE
27/07/2017	13:23:52	1,389.0000	102	LSE
27/07/2017	13:24:37	1,389.0000	349	LSE
27/07/2017	13:25:22	1,389.0000	314	LSE
27/07/2017	13:25:22	1,389.0000	77	LSE
27/07/2017	13:26:07	1,389.0000	341	LSE
27/07/2017	13:26:07	1,389.0000	3	LSE
27/07/2017	13:26:52	1,390.0000	124	LSE
27/07/2017	13:26:52	1,390.0000	200	LSE
27/07/2017	13:26:52	1,390.0000	37	LSE
27/07/2017	13:27:37	1,390.0000	333	LSE
27/07/2017	13:28:22	1,390.0000	386	LSE
27/07/2017	13:29:22	1,391.0000	374	LSE
27/07/2017	13:30:08	1,391.0000	390	LSE
27/07/2017	13:30:53	1,391.0000	300	LSE
27/07/2017	13:30:53	1,391.0000	41	LSE
27/07/2017	13:31:38	1,391.0000	317	LSE
27/07/2017	13:31:38	1,391.0000	68	LSE
27/07/2017	13:32:23	1,391.0000	359	LSE
27/07/2017	13:33:08	1,391.0000	330	LSE
27/07/2017	13:33:19	1,390.0000	729	LSE
27/07/2017	13:33:19	1,390.0000	956	LSE
27/07/2017	13:33:19	1,390.0000	662	LSE
27/07/2017	13:33:19	1,390.0000	177	LSE
27/07/2017	13:33:19	1,390.0000	323	LSE
27/07/2017	13:33:19	1,390.0000	729	LSE
27/07/2017	13:33:19	1,390.0000	662	LSE
27/07/2017	13:33:19	1,390.0000	531	LSE
27/07/2017	13:33:19	1,390.0000	1,078	LSE
27/07/2017	13:33:19	1,390.0000	349	LSE
27/07/2017	13:33:19	1,390.0000	662	LSE
27/07/2017	13:33:19	1,390.0000	729	LSE
27/07/2017	13:33:19	1,390.0000	504	LSE
27/07/2017	13:33:19	1,390.0000	662	LSE
27/07/2017	13:33:19	1,390.0000	282	LSE
27/07/2017	13:33:19	1,390.0000	678	LSE
27/07/2017	13:33:19	1,390.0000	729	LSE
27/07/2017	13:33:19	1,390.0000	662	LSE
27/07/2017	13:33:19	1,390.0000	832	LSE
27/07/2017	13:33:19	1,390.0000	2,777	LSE
27/07/2017	13:33:19	1,389.0000	650	LSE
27/07/2017	13:33:19	1,389.0000	228	LSE
27/07/2017	13:33:19	1,389.0000	422	LSE
27/07/2017	13:33:19	1,389.0000	537	LSE
27/07/2017	13:33:19	1,389.0000	650	LSE
27/07/2017	13:33:19	1,389.0000	1,711	LSE
27/07/2017	13:33:19	1,388.0000	597	LSE
27/07/2017	13:33:19	1,388.0000	365	LSE
27/07/2017	13:33:24	1,387.0000	241	LSE
27/07/2017	13:33:24	1,387.0000	362	LSE
27/07/2017	13:44:07	1,388.0000	369	LSE
27/07/2017	13:44:52	1,388.0000	2	LSE
27/07/2017	13:44:52	1,388.0000	108	LSE
27/07/2017	13:44:52	1,388.0000	268	LSE
27/07/2017	13:44:52	1,388.0000	21	LSE
27/07/2017	13:45:36	1,388.0000	229	LSE
27/07/2017	13:45:36	1,388.0000	147	LSE
27/07/2017	13:46:20	1,388.0000	332	LSE
27/07/2017	13:46:20	1,388.0000	48	LSE
27/07/2017	13:47:05	1,388.0000	298	LSE
27/07/2017	13:47:05	1,388.0000	99	LSE
27/07/2017	13:47:50	1,388.0000	331	LSE
27/07/2017	13:47:50	1,388.0000	48	LSE
27/07/2017	13:48:35	1,388.0000	367	LSE
27/07/2017	13:49:05	1,388.0000	262	LSE
27/07/2017	13:49:05	1,388.0000	68	LSE
27/07/2017	13:49:50	1,388.0000	362	LSE
27/07/2017	13:50:35	1,388.0000	9	LSE
27/07/2017	13:50:35	1,388.0000	250	LSE
27/07/2017	13:50:35	1,388.0000	89	LSE
27/07/2017	13:51:05	1,388.0000	391	LSE
27/07/2017	13:51:50	1,388.0000	349	LSE
27/07/2017	13:52:35	1,388.0000	364	LSE
27/07/2017	13:53:20	1,388.0000	164	LSE
27/07/2017	13:53:20	1,388.0000	190	LSE
27/07/2017	13:53:50	1,388.0000	102	LSE
27/07/2017	13:53:50	1,388.0000	266	LSE
27/07/2017	13:54:50	1,388.0000	127	LSE
27/07/2017	13:54:50	1,388.0000	228	LSE
27/07/2017	13:54:58	1,387.0000	647	LSE
27/07/2017	13:54:58	1,387.0000	695	LSE
27/07/2017	13:54:58	1,387.0000	339	LSE
27/07/2017	13:54:58	1,387.0000	344	LSE
27/07/2017	13:54:58	1,387.0000	17	LSE
27/07/2017	13:54:58	1,387.0000	336	LSE
27/07/2017	13:54:58	1,387.0000	349	LSE
27/07/2017	13:54:58	1,387.0000	390	LSE
27/07/2017	13:54:58	1,387.0000	335	LSE
27/07/2017	13:54:58	1,387.0000	844	LSE
27/07/2017	13:54:58	1,387.0000	329	LSE
27/07/2017	13:54:58	1,387.0000	383	LSE
27/07/2017	13:54:58	1,387.0000	338	LSE
27/07/2017	13:54:58	1,387.0000	535	LSE
27/07/2017	13:54:58	1,387.0000	68	LSE
27/07/2017	13:54:58	1,387.0000	732	LSE
27/07/2017	13:54:58	1,387.0000	539	LSE
27/07/2017	13:54:58	1,387.0000	430	LSE
27/07/2017	13:54:58	1,387.0000	260	LSE
27/07/2017	13:54:58	1,387.0000	647	LSE
27/07/2017	13:54:58	1,387.0000	53	LSE
27/07/2017	13:54:58	1,387.0000	504	LSE
27/07/2017	13:54:58	1,387.0000	138	LSE
27/07/2017	13:54:58	1,387.0000	11	LSE
27/07/2017	13:54:58	1,387.0000	151	LSE
27/07/2017	13:54:58	1,387.0000	527	LSE
27/07/2017	13:54:58	1,387.0000	168	LSE
27/07/2017	13:54:58	1,387.0000	145	LSE
27/07/2017	13:54:59	1,386.0000	745	LSE
27/07/2017	13:55:00	1,386.0000	282	LSE
27/07/2017	13:55:00	1,386.0000	973	LSE
27/07/2017	13:55:00	1,386.0000	400	LSE
27/07/2017	13:55:57	1,386.0000	370	LSE
27/07/2017	13:58:16	1,385.0000	412	LSE
27/07/2017	13:58:17	1,385.0000	622	LSE
27/07/2017	13:58:17	1,385.0000	421	LSE
27/07/2017	13:58:17	1,385.0000	113	LSE
27/07/2017	13:58:17	1,385.0000	346	LSE
27/07/2017	13:58:17	1,385.0000	338	LSE
27/07/2017	13:58:31	1,385.0000	340	LSE
27/07/2017	13:58:31	1,385.0000	113	LSE
27/07/2017	13:58:33	1,385.0000	222	LSE
27/07/2017	13:58:33	1,385.0000	346	LSE
27/07/2017	14:02:04	1,385.0000	22	LSE
27/07/2017	14:02:04	1,385.0000	214	LSE
27/07/2017	14:02:04	1,385.0000	351	LSE
27/07/2017	14:05:18	1,385.0000	153	LSE
27/07/2017	14:07:23	1,385.0000	340	LSE
27/07/2017	14:07:23	1,385.0000	272	LSE
27/07/2017	14:07:23	1,385.0000	352	LSE
27/07/2017	14:07:23	1,385.0000	77	LSE
27/07/2017	14:07:23	1,385.0000	309	LSE
27/07/2017	14:07:26	1,385.0000	357	LSE
27/07/2017	14:07:26	1,385.0000	80	LSE
27/07/2017	14:07:26	1,385.0000	32	LSE
27/07/2017	14:07:26	1,385.0000	348	LSE
27/07/2017	14:07:26	1,385.0000	254	LSE
27/07/2017	14:07:26	1,385.0000	436	LSE
27/07/2017	14:07:26	1,385.0000	339	LSE
27/07/2017	14:07:26	1,385.0000	376	LSE
27/07/2017	14:07:26	1,385.0000	6	LSE
27/07/2017	14:07:26	1,385.0000	96	LSE
27/07/2017	14:07:26	1,385.0000	1,227	LSE
27/07/2017	14:08:24	1,385.0000	398	LSE
27/07/2017	14:09:33	1,384.0000	621	LSE
27/07/2017	14:09:33	1,384.0000	331	LSE
27/07/2017	14:09:33	1,384.0000	240	LSE
27/07/2017	14:09:33	1,384.0000	344	LSE
27/07/2017	14:09:33	1,384.0000	346	LSE
27/07/2017	14:09:33	1,384.0000	351	LSE
27/07/2017	14:09:33	1,384.0000	337	LSE
27/07/2017	14:09:33	1,384.0000	621	LSE
27/07/2017	14:09:33	1,384.0000	294	LSE
27/07/2017	14:09:33	1,384.0000	155	LSE
27/07/2017	14:09:36	1,383.0000	752	LSE
27/07/2017	14:09:36	1,383.0000	396	LSE
27/07/2017	14:09:36	1,383.0000	140	LSE
27/07/2017	14:09:36	1,383.0000	128	LSE
27/07/2017	14:09:36	1,383.0000	232	LSE
27/07/2017	14:09:36	1,383.0000	252	LSE
27/07/2017	14:10:02	1,383.0000	363	LSE
27/07/2017	14:12:24	1,384.0000	510	LSE
27/07/2017	14:13:26	1,384.0000	336	LSE
27/07/2017	14:14:25	1,385.0000	337	LSE
27/07/2017	14:17:30	1,386.0000	500	LSE
27/07/2017	14:17:30	1,386.0000	500	LSE
27/07/2017	14:17:30	1,386.0000	145	LSE
27/07/2017	14:17:30	1,386.0000	182	LSE
27/07/2017	14:19:55	1,385.0000	2,258	LSE
27/07/2017	14:19:55	1,385.0000	327	LSE
27/07/2017	14:19:55	1,385.0000	350	LSE
27/07/2017	14:19:55	1,385.0000	344	LSE
27/07/2017	14:19:55	1,385.0000	354	LSE
27/07/2017	14:19:55	1,385.0000	368	LSE
27/07/2017	14:19:55	1,385.0000	380	LSE
27/07/2017	14:19:55	1,385.0000	367	LSE
27/07/2017	14:19:55	1,385.0000	334	LSE
27/07/2017	14:19:55	1,385.0000	28	LSE
27/07/2017	14:23:04	1,384.0000	645	LSE
27/07/2017	14:23:04	1,384.0000	377	LSE
27/07/2017	14:23:04	1,384.0000	372	LSE
27/07/2017	14:23:04	1,384.0000	343	LSE
27/07/2017	14:23:04	1,384.0000	358	LSE
27/07/2017	14:23:04	1,384.0000	338	LSE
27/07/2017	14:23:04	1,384.0000	482	LSE
27/07/2017	14:23:04	1,384.0000	645	LSE
27/07/2017	14:23:04	1,384.0000	3,560	LSE
27/07/2017	14:23:04	1,384.0000	111	LSE
27/07/2017	14:23:04	1,383.0000	496	LSE
27/07/2017	14:23:04	1,383.0000	518	LSE
27/07/2017	14:23:04	1,383.0000	500	LSE
27/07/2017	14:26:26	1,383.0000	75	LSE
27/07/2017	14:26:27	1,383.0000	23	LSE
27/07/2017	14:26:28	1,383.0000	6	LSE
27/07/2017	14:26:29	1,383.0000	2	LSE
27/07/2017	14:27:21	1,383.0000	1	LSE
27/07/2017	14:28:01	1,383.0000	354	LSE
27/07/2017	14:28:01	1,383.0000	965	LSE
27/07/2017	14:28:01	1,383.0000	832	LSE
27/07/2017	14:28:01	1,383.0000	387	LSE
27/07/2017	14:28:01	1,383.0000	672	LSE
27/07/2017	14:28:01	1,383.0000	260	LSE
27/07/2017	14:28:01	1,383.0000	354	LSE
27/07/2017	14:28:01	1,383.0000	355	LSE
27/07/2017	14:28:01	1,383.0000	342	LSE
27/07/2017	14:28:01	1,383.0000	350	LSE
27/07/2017	14:28:01	1,383.0000	337	LSE
27/07/2017	14:28:01	1,383.0000	347	LSE
27/07/2017	14:28:01	1,383.0000	13	LSE
27/07/2017	14:28:01	1,383.0000	332	LSE
27/07/2017	14:28:01	1,383.0000	351	LSE
27/07/2017	14:28:01	1,383.0000	287	LSE
27/07/2017	14:28:01	1,383.0000	286	LSE
27/07/2017	14:28:01	1,383.0000	66	LSE
27/07/2017	14:28:01	1,383.0000	24	LSE
27/07/2017	14:28:01	1,383.0000	1,081	LSE
27/07/2017	14:28:01	1,383.0000	385	LSE
27/07/2017	14:28:53	1,383.0000	378	LSE
27/07/2017	14:28:53	1,383.0000	353	LSE
27/07/2017	14:28:53	1,383.0000	383	LSE
27/07/2017	14:30:24	1,384.0000	345	LSE
27/07/2017	14:30:39	1,384.0000	125	LSE
27/07/2017	14:30:39	1,384.0000	208	LSE
27/07/2017	14:30:54	1,384.0000	192	LSE
27/07/2017	14:30:54	1,384.0000	190	LSE
27/07/2017	14:31:09	1,384.0000	340	LSE
27/07/2017	14:31:09	1,384.0000	199	LSE
27/07/2017	14:31:57	1,385.0000	580	LSE
27/07/2017	14:31:57	1,385.0000	941	LSE
27/07/2017	14:31:57	1,385.0000	1,509	LSE
27/07/2017	14:38:00	1,386.0000	380	LSE
27/07/2017	14:38:00	1,386.0000	372	LSE
27/07/2017	14:38:00	1,386.0000	284	LSE
27/07/2017	14:38:00	1,386.0000	49	LSE
27/07/2017	14:38:00	1,386.0000	401	LSE
27/07/2017	14:38:00	1,386.0000	331	LSE
27/07/2017	14:38:00	1,386.0000	336	LSE
27/07/2017	14:38:00	1,386.0000	791	LSE
27/07/2017	14:38:00	1,386.0000	33	LSE
27/07/2017	14:38:00	1,386.0000	1,562	LSE
27/07/2017	14:38:00	1,386.0000	695	LSE
27/07/2017	14:39:25	1,385.0000	703	LSE
27/07/2017	14:39:25	1,385.0000	1,106	LSE
27/07/2017	14:39:31	1,385.0000	227	LSE
27/07/2017	14:39:31	1,385.0000	703	LSE
27/07/2017	14:39:31	1,385.0000	186	LSE
27/07/2017	14:39:31	1,385.0000	1,209	LSE
27/07/2017	14:39:31	1,385.0000	398	LSE
27/07/2017	14:39:31	1,385.0000	375	LSE
27/07/2017	14:39:31	1,385.0000	346	LSE
27/07/2017	14:39:31	1,385.0000	703	LSE
27/07/2017	14:39:31	1,385.0000	24	LSE
27/07/2017	14:39:31	1,385.0000	703	LSE
27/07/2017	14:39:31	1,385.0000	1,643	LSE
27/07/2017	14:39:31	1,385.0000	500	LSE
27/07/2017	14:44:02	1,385.0000	343	LSE
27/07/2017	14:46:01	1,385.0000	3,618	LSE
27/07/2017	14:46:01	1,385.0000	337	LSE
27/07/2017	14:46:01	1,385.0000	359	LSE
27/07/2017	14:46:01	1,385.0000	346	LSE
27/07/2017	14:46:01	1,385.0000	353	LSE
27/07/2017	14:46:01	1,385.0000	348	LSE
27/07/2017	14:46:01	1,385.0000	427	LSE
27/07/2017	14:46:01	1,385.0000	388	LSE
27/07/2017	14:46:01	1,385.0000	332	LSE
27/07/2017	14:46:01	1,385.0000	1,306	LSE
27/07/2017	14:46:01	1,385.0000	747	LSE
27/07/2017	14:46:01	1,385.0000	1,376	LSE
27/07/2017	14:46:01	1,384.0000	41	LSE
27/07/2017	14:46:01	1,384.0000	561	LSE
27/07/2017	14:46:01	1,384.0000	19	LSE
27/07/2017	14:46:01	1,384.0000	583	LSE
27/07/2017	14:46:01	1,384.0000	19	LSE
27/07/2017	14:46:01	1,384.0000	602	LSE
27/07/2017	14:46:01	1,384.0000	592	LSE
27/07/2017	14:47:50	1,386.0000	1,423	LSE
27/07/2017	14:48:03	1,385.0000	1,496	LSE
27/07/2017	14:48:03	1,385.0000	1,734	LSE
27/07/2017	14:48:03	1,385.0000	767	LSE
27/07/2017	14:48:03	1,385.0000	691	LSE
27/07/2017	14:48:03	1,385.0000	36	LSE
27/07/2017	14:48:48	1,384.0000	400	LSE
27/07/2017	14:48:49	1,384.0000	119	LSE
27/07/2017	14:48:49	1,384.0000	353	LSE
27/07/2017	14:48:49	1,384.0000	352	LSE
27/07/2017	14:49:32	1,384.0000	240	LSE
27/07/2017	14:51:22	1,385.0000	1,029	LSE
27/07/2017	14:51:22	1,385.0000	378	LSE
27/07/2017	14:51:22	1,385.0000	617	LSE
27/07/2017	14:51:23	1,385.0000	1,106	LSE
27/07/2017	14:51:23	1,385.0000	424	LSE
27/07/2017	14:51:23	1,385.0000	68	LSE
27/07/2017	14:51:23	1,385.0000	297	LSE
27/07/2017	14:51:23	1,385.0000	368	LSE
27/07/2017	14:51:23	1,385.0000	503	LSE
27/07/2017	14:51:23	1,385.0000	1,376	LSE
27/07/2017	14:52:22	1,386.0000	752	LSE
27/07/2017	14:52:22	1,386.0000	3,275	LSE
27/07/2017	14:52:34	1,386.0000	375	LSE
27/07/2017	14:58:03	1,385.0000	736	LSE
27/07/2017	14:58:03	1,385.0000	1,364	LSE
27/07/2017	14:58:03	1,385.0000	749	LSE
27/07/2017	14:58:03	1,385.0000	467	LSE
27/07/2017	14:58:03	1,385.0000	331	LSE
27/07/2017	14:58:03	1,385.0000	1,181	LSE
27/07/2017	14:58:03	1,385.0000	377	LSE
27/07/2017	14:58:03	1,385.0000	333	LSE
27/07/2017	14:58:03	1,385.0000	340	LSE
27/07/2017	14:58:03	1,385.0000	232	LSE
27/07/2017	14:58:03	1,385.0000	822	LSE
27/07/2017	14:58:03	1,385.0000	118	LSE
27/07/2017	14:58:03	1,385.0000	1,548	LSE
27/07/2017	14:58:03	1,385.0000	349	LSE
27/07/2017	14:58:04	1,384.0000	753	LSE
27/07/2017	14:58:04	1,384.0000	487	LSE
27/07/2017	14:58:04	1,384.0000	422	LSE
27/07/2017	14:58:04	1,384.0000	571	LSE
27/07/2017	14:58:04	1,384.0000	65	LSE
27/07/2017	14:58:04	1,384.0000	688	LSE
27/07/2017	14:58:04	1,384.0000	449	LSE
27/07/2017	14:58:30	1,383.0000	688	LSE
27/07/2017	14:58:30	1,383.0000	108	LSE
27/07/2017	14:58:30	1,383.0000	300	LSE
27/07/2017	14:58:30	1,383.0000	40	LSE
27/07/2017	14:58:30	1,383.0000	379	LSE
27/07/2017	14:58:30	1,383.0000	296	LSE
27/07/2017	14:58:30	1,383.0000	392	LSE
27/07/2017	15:00:02	1,382.0000	474	LSE
27/07/2017	15:00:02	1,382.0000	537	LSE
27/07/2017	15:00:02	1,382.0000	359	LSE
27/07/2017	15:00:04	1,382.0000	347	LSE
27/07/2017	15:00:04	1,382.0000	29	LSE
27/07/2017	15:00:09	1,382.0000	319	LSE
27/07/2017	15:00:09	1,382.0000	340	LSE
27/07/2017	15:06:24	1,384.0000	2,790	LSE
27/07/2017	15:06:24	1,384.0000	1,288	LSE
27/07/2017	15:06:24	1,384.0000	370	LSE
27/07/2017	15:06:24	1,384.0000	67	LSE
27/07/2017	15:06:24	1,384.0000	300	LSE
27/07/2017	15:08:03	1,383.0000	1,059	LSE
27/07/2017	15:08:03	1,383.0000	402	LSE
27/07/2017	15:08:03	1,383.0000	340	LSE
27/07/2017	15:08:03	1,383.0000	330	LSE
27/07/2017	15:08:03	1,383.0000	338	LSE
27/07/2017	15:18:02	1,383.0000	344	LSE
27/07/2017	15:18:02	1,383.0000	336	LSE
27/07/2017	15:18:02	1,383.0000	344	LSE
27/07/2017	15:18:02	1,383.0000	2,962	LSE
27/07/2017	15:18:02	1,383.0000	345	LSE
27/07/2017	15:18:02	1,383.0000	333	LSE
27/07/2017	15:18:02	1,383.0000	1,668	LSE
27/07/2017	15:18:02	1,383.0000	402	LSE
27/07/2017	15:18:02	1,383.0000	371	LSE
27/07/2017	15:18:02	1,383.0000	427	LSE
27/07/2017	15:18:02	1,383.0000	666	LSE
27/07/2017	15:18:02	1,383.0000	679	LSE
27/07/2017	15:18:02	1,383.0000	493	LSE
27/07/2017	15:18:02	1,383.0000	1,549	LSE
27/07/2017	15:18:02	1,383.0000	33	LSE
27/07/2017	15:18:02	1,383.0000	105	LSE
27/07/2017	15:18:02	1,382.0000	696	LSE
27/07/2017	15:18:02	1,382.0000	1,166	LSE
27/07/2017	15:18:47	1,382.0000	385	LSE
27/07/2017	15:18:47	1,382.0000	730	LSE
27/07/2017	15:18:47	1,382.0000	369	LSE
27/07/2017	15:18:54	1,381.0000	539	LSE
27/07/2017	15:18:54	1,381.0000	111	LSE
27/07/2017	15:18:54	1,381.0000	601	LSE
27/07/2017	15:27:03	1,382.0000	519	LSE
27/07/2017	15:27:03	1,382.0000	577	LSE
27/07/2017	15:27:03	1,382.0000	394	LSE
27/07/2017	15:27:03	1,382.0000	1,498	LSE
27/07/2017	15:27:03	1,382.0000	380	LSE
27/07/2017	15:27:03	1,382.0000	384	LSE
27/07/2017	15:27:03	1,382.0000	374	LSE
27/07/2017	15:27:03	1,382.0000	338	LSE
27/07/2017	15:27:03	1,382.0000	354	LSE
27/07/2017	15:27:03	1,382.0000	908	LSE
27/07/2017	15:27:03	1,382.0000	459	LSE
27/07/2017	15:27:03	1,382.0000	921	LSE
27/07/2017	15:27:03	1,382.0000	48	LSE
27/07/2017	15:27:03	1,382.0000	1,763	LSE
27/07/2017	15:27:03	1,382.0000	393	LSE
27/07/2017	15:27:03	1,381.0000	82	LSE
27/07/2017	15:27:03	1,381.0000	300	LSE
27/07/2017	15:27:03	1,380.0000	722	LSE
27/07/2017	15:27:03	1,380.0000	398	LSE
27/07/2017	15:27:03	1,380.0000	196	LSE
27/07/2017	15:27:42	1,382.0000	2,758	LSE
27/07/2017	15:33:26	1,384.0000	4,283	LSE
27/07/2017	15:33:26	1,384.0000	995	LSE
27/07/2017	15:37:04	1,383.0000	5,662	LSE
27/07/2017	15:37:04	1,383.0000	775	LSE
27/07/2017	15:37:04	1,383.0000	341	LSE
27/07/2017	15:37:04	1,383.0000	865	LSE
27/07/2017	15:37:04	1,383.0000	335	LSE
27/07/2017	15:37:04	1,383.0000	332	LSE
27/07/2017	15:37:04	1,383.0000	392	LSE
27/07/2017	15:37:04	1,383.0000	332	LSE
27/07/2017	15:37:04	1,383.0000	381	LSE
27/07/2017	15:37:04	1,383.0000	375	LSE
27/07/2017	15:37:04	1,383.0000	357	LSE
27/07/2017	15:37:04	1,383.0000	347	LSE
27/07/2017	15:37:04	1,382.0000	293	LSE
27/07/2017	15:37:04	1,382.0000	739	LSE
27/07/2017	15:37:04	1,382.0000	399	LSE
27/07/2017	15:39:57	1,381.0000	1,053	LSE
27/07/2017	15:39:57	1,381.0000	389	LSE
27/07/2017	15:39:57	1,381.0000	435	LSE
27/07/2017	15:39:57	1,381.0000	775	LSE
27/07/2017	15:39:57	1,381.0000	608	LSE
27/07/2017	15:39:57	1,381.0000	330	LSE
27/07/2017	15:39:57	1,381.0000	342	LSE
27/07/2017	15:39:57	1,381.0000	775	LSE
27/07/2017	15:39:57	1,381.0000	608	LSE
27/07/2017	15:39:57	1,381.0000	195	LSE
27/07/2017	15:39:57	1,381.0000	513	LSE
27/07/2017	15:39:57	1,380.0000	687	LSE
27/07/2017	15:39:57	1,380.0000	140	LSE
27/07/2017	15:39:57	1,380.0000	478	LSE
27/07/2017	15:39:57	1,379.0000	895	LSE
27/07/2017	15:49:31	1,380.0000	2,454	LSE
27/07/2017	15:49:31	1,380.0000	1,687	LSE
27/07/2017	15:49:31	1,380.0000	519	LSE
27/07/2017	15:49:31	1,380.0000	701	LSE
27/07/2017	15:49:31	1,380.0000	64	LSE
27/07/2017	15:49:31	1,380.0000	312	LSE
27/07/2017	15:49:31	1,380.0000	510	LSE
27/07/2017	15:49:31	1,380.0000	370	LSE
27/07/2017	15:49:31	1,380.0000	762	LSE
27/07/2017	15:49:31	1,380.0000	342	LSE
27/07/2017	15:49:31	1,380.0000	541	LSE
27/07/2017	15:49:31	1,380.0000	86	LSE
27/07/2017	15:49:31	1,380.0000	652	LSE
27/07/2017	15:49:31	1,380.0000	331	LSE
27/07/2017	15:49:31	1,380.0000	337	LSE
27/07/2017	15:49:31	1,380.0000	629	LSE
27/07/2017	15:49:31	1,380.0000	1,871	LSE
27/07/2017	15:49:31	1,380.0000	325	LSE
27/07/2017	15:49:31	1,380.0000	376	LSE
27/07/2017	15:49:31	1,380.0000	217	LSE
27/07/2017	15:49:31	1,380.0000	471	LSE
27/07/2017	15:49:31	1,380.0000	652	LSE
27/07/2017	15:49:31	1,380.0000	56	LSE
27/07/2017	15:49:31	1,380.0000	45	LSE
27/07/2017	15:49:31	1,380.0000	675	LSE
27/07/2017	15:49:31	1,380.0000	562	LSE
27/07/2017	15:53:03	1,379.0000	265	LSE
27/07/2017	15:53:03	1,379.0000	405	LSE
27/07/2017	15:53:03	1,379.0000	1,070	LSE
27/07/2017	15:53:03	1,379.0000	239	LSE
27/07/2017	15:53:03	1,379.0000	170	LSE
27/07/2017	15:53:03	1,379.0000	330	LSE
27/07/2017	15:53:03	1,379.0000	348	LSE
27/07/2017	15:53:03	1,379.0000	6	LSE
27/07/2017	15:53:03	1,379.0000	340	LSE
27/07/2017	15:53:03	1,379.0000	340	LSE
27/07/2017	15:53:03	1,379.0000	337	LSE
27/07/2017	15:53:03	1,379.0000	329	LSE
27/07/2017	15:53:03	1,379.0000	98	LSE
27/07/2017	15:53:03	1,379.0000	670	LSE
27/07/2017	15:53:03	1,379.0000	240	LSE
27/07/2017	15:53:03	1,379.0000	740	LSE
27/07/2017	15:53:03	1,379.0000	344	LSE
27/07/2017	15:53:03	1,379.0000	425	LSE
27/07/2017	15:53:03	1,378.0000	233	LSE
27/07/2017	15:53:03	1,378.0000	238	LSE
27/07/2017	15:59:01	1,377.0000	558	LSE
27/07/2017	15:59:01	1,377.0000	101	LSE
27/07/2017	15:59:01	1,377.0000	1,027	LSE
27/07/2017	15:59:01	1,377.0000	92	LSE
27/07/2017	15:59:01	1,377.0000	404	LSE
27/07/2017	15:59:01	1,377.0000	2	LSE
27/07/2017	15:59:01	1,377.0000	84	LSE
27/07/2017	15:59:01	1,377.0000	349	LSE
27/07/2017	15:59:01	1,377.0000	480	LSE
27/07/2017	15:59:01	1,377.0000	151	LSE
27/07/2017	15:59:01	1,377.0000	188	LSE
27/07/2017	15:59:01	1,377.0000	347	LSE
27/07/2017	15:59:01	1,377.0000	341	LSE
27/07/2017	15:59:01	1,377.0000	335	LSE
27/07/2017	15:59:01	1,377.0000	21	LSE
27/07/2017	15:59:01	1,377.0000	321	LSE
27/07/2017	15:59:01	1,377.0000	779	LSE
27/07/2017	15:59:01	1,377.0000	388	LSE
27/07/2017	15:59:01	1,377.0000	1,128	LSE
27/07/2017	15:59:01	1,377.0000	722	LSE
27/07/2017	15:59:01	1,377.0000	848	LSE
27/07/2017	15:59:01	1,377.0000	659	LSE
27/07/2017	15:59:01	1,377.0000	500	LSE
27/07/2017	15:59:01	1,377.0000	140	LSE
27/07/2017	15:59:01	1,377.0000	53	LSE
27/07/2017	15:59:02	1,376.0000	1,038	LSE
27/07/2017	15:59:02	1,376.0000	370	LSE
27/07/2017	16:03:00	1,375.0000	558	LSE
27/07/2017	16:03:00	1,375.0000	392	LSE
27/07/2017	16:03:00	1,375.0000	336	LSE
27/07/2017	16:03:00	1,375.0000	49	LSE
27/07/2017	16:03:00	1,375.0000	432	LSE
27/07/2017	16:03:00	1,375.0000	335	LSE
27/07/2017	16:03:00	1,375.0000	340	LSE
27/07/2017	16:03:00	1,375.0000	340	LSE
27/07/2017	16:03:00	1,375.0000	340	LSE
27/07/2017	16:03:00	1,375.0000	107	LSE
27/07/2017	16:03:00	1,375.0000	237	LSE
27/07/2017	16:03:00	1,375.0000	765	LSE
27/07/2017	16:03:00	1,375.0000	407	LSE
27/07/2017	16:03:00	1,375.0000	922	LSE
27/07/2017	16:03:00	1,375.0000	419	LSE
27/07/2017	16:03:03	1,374.0000	397	LSE
27/07/2017	16:03:03	1,374.0000	186	LSE
27/07/2017	16:03:03	1,374.0000	786	LSE
27/07/2017	16:03:03	1,374.0000	581	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	736	LSE
27/07/2017	16:06:01	1,377.0000	632	LSE
27/07/2017	16:06:01	1,377.0000	168	LSE
27/07/2017	16:06:01	1,377.0000	443	LSE
27/07/2017	16:06:01	1,377.0000	632	LSE
27/07/2017	16:06:01	1,377.0000	736	LSE
27/07/2017	16:06:01	1,377.0000	632	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	1,652	LSE
27/07/2017	16:06:01	1,377.0000	736	LSE
27/07/2017	16:06:01	1,377.0000	172	LSE
27/07/2017	16:06:01	1,377.0000	187	LSE
27/07/2017	16:06:01	1,377.0000	196	LSE
27/07/2017	16:06:01	1,377.0000	703	LSE
27/07/2017	16:06:01	1,377.0000	130	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	614	LSE
27/07/2017	16:06:01	1,377.0000	632	LSE
27/07/2017	16:06:01	1,377.0000	389	LSE
27/07/2017	16:06:01	1,377.0000	217	LSE
27/07/2017	16:06:01	1,377.0000	3	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	143	LSE
27/07/2017	16:06:01	1,377.0000	71	LSE
27/07/2017	16:06:01	1,377.0000	118	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	1,132	LSE
27/07/2017	16:06:01	1,377.0000	611	LSE
27/07/2017	16:06:01	1,377.0000	247	LSE
27/07/2017	16:06:01	1,377.0000	500	LSE
27/07/2017	16:06:01	1,377.0000	111	LSE
27/07/2017	16:06:01	1,376.0000	70	LSE
27/07/2017	16:06:01	1,376.0000	943	LSE
27/07/2017	16:06:01	1,376.0000	88	LSE
27/07/2017	16:06:01	1,376.0000	359	LSE
27/07/2017	16:06:01	1,375.0000	1,001	LSE
27/07/2017	16:09:22	1,379.0000	5,072	LSE
27/07/2017	16:09:36	1,378.0000	1,019	LSE
27/07/2017	16:09:36	1,378.0000	687	LSE
27/07/2017	16:09:36	1,378.0000	359	LSE
27/07/2017	16:09:36	1,378.0000	600	LSE
27/07/2017	16:09:36	1,378.0000	441	LSE
27/07/2017	16:09:36	1,378.0000	601	LSE
27/07/2017	16:09:36	1,378.0000	246	LSE
27/07/2017	16:09:36	1,378.0000	5	LSE
27/07/2017	16:09:36	1,378.0000	1,303	LSE
27/07/2017	16:09:36	1,378.0000	501	LSE
27/07/2017	16:09:36	1,378.0000	548	LSE
27/07/2017	16:16:50	1,378.0000	1,076	LSE
27/07/2017	16:16:50	1,378.0000	6,567	LSE
27/07/2017	16:16:50	1,378.0000	4,465	LSE
27/07/2017	16:16:50	1,378.0000	363	LSE
27/07/2017	16:16:50	1,378.0000	298	LSE
27/07/2017	16:16:50	1,378.0000	53	LSE
27/07/2017	16:16:50	1,378.0000	475	LSE
27/07/2017	16:16:50	1,378.0000	715	LSE
27/07/2017	16:16:50	1,378.0000	359	LSE
27/07/2017	16:16:50	1,378.0000	342	LSE
27/07/2017	16:16:50	1,378.0000	342	LSE
27/07/2017	16:16:50	1,378.0000	123	LSE
27/07/2017	16:16:50	1,378.0000	473	LSE
27/07/2017	16:16:50	1,378.0000	92	LSE
27/07/2017	16:16:50	1,378.0000	243	LSE
27/07/2017	16:16:50	1,378.0000	335	LSE
27/07/2017	16:16:50	1,378.0000	1,058	LSE
27/07/2017	16:22:37	1,380.0000	564	LSE
27/07/2017	16:22:37	1,380.0000	814	LSE
27/07/2017	16:22:37	1,380.0000	625	LSE
27/07/2017	16:22:37	1,380.0000	9,290	LSE
27/07/2017	16:28:00	1,382.0000	4,884	LSE
27/07/2017	16:28:00	1,382.0000	4,310	LSE
27/07/2017	16:28:00	1,382.0000	503	LSE
27/07/2017	16:28:00	1,382.0000	780	LSE
27/07/2017	16:28:00	1,382.0000	15	LSE
27/07/2017	16:28:00	1,382.0000	215	LSE
27/07/2017	16:28:00	1,382.0000	844	LSE
27/07/2017	16:28:00	1,382.0000	4,414	LSE
27/07/2017	16:28:00	1,382.0000	5,733	LSE
27/07/2017	16:28:00	1,382.0000	500	LSE
27/07/2017	16:28:00	1,382.0000	1,631	LSE
27/07/2017	16:28:00	1,382.0000	1,840	LSE
27/07/2017	16:28:00	1,382.0000	635	LSE
27/07/2017	16:28:49	1,381.0000	717	LSE
27/07/2017	16:28:49	1,381.0000	58	LSE
27/07/2017	16:28:49	1,381.0000	659	LSE
27/07/2017	16:28:49	1,381.0000	717	LSE
27/07/2017	16:28:49	1,381.0000	1,101	LSE

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

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

 

END

 

 

POSOKODKABKDFOB