Transaction in Own Shares

RNS Number : 1179I

SSE PLC

15 June 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 14 June 2017 it purchased for cancellation a total of 604,012 Ordinary Shares of nominal value £0.50 each in the capital of the Company.

Average Price Per Share	1,494.94 pence
Lowest Price Per Share	1,490.00 pence
Highest Price Per Share	1,499.00 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:

Price (pence)	Date	Time	Quantity bought	Exchange venue
1,495.0000	14/06/2017	08:39:06	670	LSE
1,494.0000	14/06/2017	08:42:17	638	LSE
1,494.0000	14/06/2017	08:42:17	377	LSE
1,493.0000	14/06/2017	08:43:46	636	LSE
1,493.0000	14/06/2017	08:43:46	121	LSE
1,493.0000	14/06/2017	08:43:46	511	LSE
1,493.0000	14/06/2017	08:45:00	569	LSE
1,493.0000	14/06/2017	08:45:00	137	LSE
1,493.0000	14/06/2017	08:45:00	403	LSE
1,493.0000	14/06/2017	08:45:00	298	LSE
1,493.0000	14/06/2017	08:50:39	387	LSE
1,493.0000	14/06/2017	08:50:39	360	LSE
1,492.0000	14/06/2017	08:52:02	35	LSE
1,492.0000	14/06/2017	08:52:02	521	LSE
1,492.0000	14/06/2017	08:53:31	382	LSE
1,492.0000	14/06/2017	09:10:06	328	LSE
1,492.0000	14/06/2017	09:16:43	36	LSE
1,492.0000	14/06/2017	09:16:43	312	LSE
1,492.0000	14/06/2017	09:16:43	192	LSE
1,492.0000	14/06/2017	09:16:43	292	LSE
1,492.0000	14/06/2017	09:17:09	64	LSE
1,492.0000	14/06/2017	09:17:21	979	LSE
1,492.0000	14/06/2017	09:17:21	739	LSE
1,492.0000	14/06/2017	09:17:21	129	LSE
1,492.0000	14/06/2017	09:17:21	409	LSE
1,492.0000	14/06/2017	09:17:21	353	LSE
1,492.0000	14/06/2017	09:17:21	1,627	LSE
1,491.0000	14/06/2017	09:17:22	450	LSE
1,491.0000	14/06/2017	09:17:22	445	LSE
1,491.0000	14/06/2017	09:17:22	414	LSE
1,491.0000	14/06/2017	09:18:27	417	LSE
1,491.0000	14/06/2017	09:18:27	1,192	LSE
1,491.0000	14/06/2017	09:18:27	568	LSE
1,491.0000	14/06/2017	09:18:27	464	LSE
1,491.0000	14/06/2017	09:18:27	13	LSE
1,491.0000	14/06/2017	09:18:27	380	LSE
1,491.0000	14/06/2017	09:18:27	645	LSE
1,491.0000	14/06/2017	09:18:27	69	LSE
1,491.0000	14/06/2017	09:18:32	356	LSE
1,491.0000	14/06/2017	09:18:32	376	LSE
1,491.0000	14/06/2017	09:18:32	356	LSE
1,491.0000	14/06/2017	09:18:48	358	LSE
1,491.0000	14/06/2017	09:18:48	929	LSE
1,491.0000	14/06/2017	09:18:48	552	LSE
1,491.0000	14/06/2017	09:18:48	1,339	LSE
1,491.0000	14/06/2017	09:18:48	475	LSE
1,491.0000	14/06/2017	09:18:48	506	LSE
1,491.0000	14/06/2017	09:19:31	646	LSE
1,491.0000	14/06/2017	09:19:31	96	LSE
1,491.0000	14/06/2017	09:19:31	750	LSE
1,491.0000	14/06/2017	09:19:31	1,801	LSE
1,491.0000	14/06/2017	09:19:31	650	LSE
1,491.0000	14/06/2017	09:19:31	181	LSE
1,491.0000	14/06/2017	09:19:31	444	LSE
1,491.0000	14/06/2017	09:19:31	1,952	LSE
1,491.0000	14/06/2017	09:19:31	951	LSE
1,491.0000	14/06/2017	09:19:31	650	LSE
1,491.0000	14/06/2017	09:19:31	621	LSE
1,491.0000	14/06/2017	09:19:31	750	LSE
1,491.0000	14/06/2017	09:20:07	356	LSE
1,491.0000	14/06/2017	09:21:37	495	LSE
1,491.0000	14/06/2017	09:21:38	247	LSE
1,491.0000	14/06/2017	09:21:38	206	LSE
1,491.0000	14/06/2017	09:21:38	343	LSE
1,491.0000	14/06/2017	09:21:38	206	LSE
1,491.0000	14/06/2017	09:21:39	289	LSE
1,491.0000	14/06/2017	09:23:09	337	LSE
1,491.0000	14/06/2017	09:23:10	298	LSE
1,491.0000	14/06/2017	09:25:11	425	LSE
1,491.0000	14/06/2017	09:25:11	42	LSE
1,491.0000	14/06/2017	09:25:11	290	LSE
1,491.0000	14/06/2017	09:25:11	665	LSE
1,491.0000	14/06/2017	09:25:11	12	LSE
1,491.0000	14/06/2017	09:26:13	333	LSE
1,491.0000	14/06/2017	09:26:13	104	LSE
1,491.0000	14/06/2017	09:26:13	226	LSE
1,491.0000	14/06/2017	09:27:14	269	LSE
1,491.0000	14/06/2017	09:27:45	53	LSE
1,491.0000	14/06/2017	09:27:45	468	LSE
1,491.0000	14/06/2017	09:27:45	366	LSE
1,491.0000	14/06/2017	09:27:45	113	LSE
1,491.0000	14/06/2017	09:27:45	229	LSE
1,491.0000	14/06/2017	09:27:45	122	LSE
1,491.0000	14/06/2017	09:31:48	619	LSE
1,491.0000	14/06/2017	09:31:48	1,245	LSE
1,491.0000	14/06/2017	09:31:48	1,357	LSE
1,491.0000	14/06/2017	09:31:48	750	LSE
1,491.0000	14/06/2017	09:31:48	804	LSE
1,491.0000	14/06/2017	09:31:48	937	LSE
1,491.0000	14/06/2017	09:31:48	2,875	LSE
1,491.0000	14/06/2017	09:31:48	465	LSE
1,491.0000	14/06/2017	09:31:48	197	LSE
1,491.0000	14/06/2017	09:31:48	403	LSE
1,491.0000	14/06/2017	09:31:48	422	LSE
1,491.0000	14/06/2017	09:31:48	12	LSE
1,491.0000	14/06/2017	09:31:48	1,478	LSE
1,491.0000	14/06/2017	09:31:48	408	LSE
1,491.0000	14/06/2017	09:31:48	347	LSE
1,490.0000	14/06/2017	09:31:50	32	LSE
1,490.0000	14/06/2017	09:31:50	377	LSE
1,490.0000	14/06/2017	09:31:50	86	LSE
1,490.0000	14/06/2017	09:31:50	86	LSE
1,490.0000	14/06/2017	09:31:58	499	LSE
1,490.0000	14/06/2017	09:31:58	694	LSE
1,490.0000	14/06/2017	09:31:58	746	LSE
1,490.0000	14/06/2017	09:32:01	100	LSE
1,490.0000	14/06/2017	09:32:01	26	LSE
1,490.0000	14/06/2017	09:32:01	366	LSE
1,490.0000	14/06/2017	09:32:52	891	LSE
1,494.0000	14/06/2017	09:39:27	50	LSE
1,494.0000	14/06/2017	09:39:57	535	LSE
1,494.0000	14/06/2017	09:39:58	435	LSE
1,494.0000	14/06/2017	09:39:58	229	LSE
1,494.0000	14/06/2017	09:42:27	488	LSE
1,494.0000	14/06/2017	09:43:13	374	LSE
1,494.0000	14/06/2017	09:43:13	478	LSE
1,494.0000	14/06/2017	09:43:13	411	LSE
1,494.0000	14/06/2017	09:43:13	1,669	LSE
1,494.0000	14/06/2017	09:43:13	1,300	LSE
1,494.0000	14/06/2017	09:43:13	343	LSE
1,494.0000	14/06/2017	09:47:04	209	LSE
1,495.0000	14/06/2017	09:50:37	2,408	LSE
1,495.0000	14/06/2017	09:50:37	1,700	LSE
1,495.0000	14/06/2017	09:50:37	2,408	LSE
1,495.0000	14/06/2017	09:50:37	1,829	LSE
1,495.0000	14/06/2017	09:50:37	250	LSE
1,495.0000	14/06/2017	09:50:37	329	LSE
1,495.0000	14/06/2017	09:50:37	500	LSE
1,495.0000	14/06/2017	09:50:37	500	LSE
1,495.0000	14/06/2017	09:50:37	1,774	LSE
1,495.0000	14/06/2017	09:50:37	134	LSE
1,495.0000	14/06/2017	09:50:37	1,774	LSE
1,495.0000	14/06/2017	09:50:37	134	LSE
1,495.0000	14/06/2017	09:50:37	134	LSE
1,495.0000	14/06/2017	09:51:14	581	LSE
1,495.0000	14/06/2017	09:51:14	2,139	LSE
1,495.0000	14/06/2017	09:51:14	1,602	LSE
1,495.0000	14/06/2017	09:51:14	494	LSE
1,495.0000	14/06/2017	09:53:33	619	LSE
1,495.0000	14/06/2017	09:54:46	2,087	LSE
1,495.0000	14/06/2017	09:54:46	350	LSE
1,495.0000	14/06/2017	09:54:46	1,310	LSE
1,495.0000	14/06/2017	10:11:02	115	LSE
1,495.0000	14/06/2017	10:11:02	1,456	LSE
1,495.0000	14/06/2017	10:11:02	222	LSE
1,495.0000	14/06/2017	10:11:02	391	LSE
1,495.0000	14/06/2017	10:11:02	18	LSE
1,495.0000	14/06/2017	10:11:02	456	LSE
1,495.0000	14/06/2017	10:11:02	665	LSE
1,495.0000	14/06/2017	10:11:02	131	LSE
1,495.0000	14/06/2017	10:11:02	976	LSE
1,495.0000	14/06/2017	10:11:02	665	LSE
1,495.0000	14/06/2017	10:11:02	80	LSE
1,495.0000	14/06/2017	10:11:02	402	LSE
1,495.0000	14/06/2017	10:11:02	284	LSE
1,495.0000	14/06/2017	10:11:02	245	LSE
1,494.0000	14/06/2017	10:11:32	903	LSE
1,494.0000	14/06/2017	10:11:32	608	LSE
1,494.0000	14/06/2017	10:11:32	810	LSE
1,494.0000	14/06/2017	10:11:32	228	LSE
1,494.0000	14/06/2017	10:11:32	321	LSE
1,494.0000	14/06/2017	10:25:49	392	LSE
1,494.0000	14/06/2017	10:28:09	607	LSE
1,494.0000	14/06/2017	10:28:09	371	LSE
1,493.0000	14/06/2017	10:37:39	659	LSE
1,493.0000	14/06/2017	10:37:39	167	LSE
1,493.0000	14/06/2017	10:40:04	526	LSE
1,493.0000	14/06/2017	10:40:04	394	LSE
1,493.0000	14/06/2017	10:40:04	360	LSE
1,493.0000	14/06/2017	10:40:04	56	LSE
1,493.0000	14/06/2017	10:40:41	292	LSE
1,493.0000	14/06/2017	10:45:11	568	LSE
1,493.0000	14/06/2017	10:45:11	389	LSE
1,493.0000	14/06/2017	10:45:11	764	LSE
1,493.0000	14/06/2017	10:45:11	481	LSE
1,494.0000	14/06/2017	11:21:06	2,247	LSE
1,494.0000	14/06/2017	11:21:06	622	LSE
1,494.0000	14/06/2017	11:31:11	50	LSE
1,494.0000	14/06/2017	11:31:11	375	LSE
1,494.0000	14/06/2017	11:31:11	316	LSE
1,494.0000	14/06/2017	11:31:11	647	LSE
1,494.0000	14/06/2017	11:31:11	2,247	LSE
1,494.0000	14/06/2017	11:31:11	647	LSE
1,494.0000	14/06/2017	11:31:11	2,826	LSE
1,494.0000	14/06/2017	11:31:11	920	LSE
1,494.0000	14/06/2017	11:31:11	672	LSE
1,494.0000	14/06/2017	11:31:11	285	LSE
1,494.0000	14/06/2017	11:31:11	691	LSE
1,494.0000	14/06/2017	11:31:11	398	LSE
1,494.0000	14/06/2017	11:31:11	647	LSE
1,494.0000	14/06/2017	11:31:11	880	LSE
1,494.0000	14/06/2017	11:31:11	790	LSE
1,494.0000	14/06/2017	11:31:11	577	LSE
1,494.0000	14/06/2017	11:31:11	288	LSE
1,494.0000	14/06/2017	11:31:11	672	LSE
1,494.0000	14/06/2017	11:31:11	691	LSE
1,494.0000	14/06/2017	11:31:11	235	LSE
1,494.0000	14/06/2017	11:31:11	357	LSE
1,494.0000	14/06/2017	11:31:11	1,367	LSE
1,494.0000	14/06/2017	11:31:11	107	LSE
1,494.0000	14/06/2017	11:31:11	672	LSE
1,494.0000	14/06/2017	11:31:11	691	LSE
1,494.0000	14/06/2017	11:31:11	565	LSE
1,494.0000	14/06/2017	11:31:11	647	LSE
1,494.0000	14/06/2017	11:31:11	691	LSE
1,494.0000	14/06/2017	11:31:11	1,575	LSE
1,494.0000	14/06/2017	11:31:11	647	LSE
1,494.0000	14/06/2017	11:31:11	2,247	LSE
1,494.0000	14/06/2017	11:31:11	288	LSE
1,494.0000	14/06/2017	11:31:11	75	LSE
1,494.0000	14/06/2017	11:31:11	115	LSE
1,494.0000	14/06/2017	11:31:11	811	LSE
1,494.0000	14/06/2017	11:31:11	500	LSE
1,494.0000	14/06/2017	11:44:44	55	LSE
1,494.0000	14/06/2017	11:50:36	2,000	LSE
1,493.0000	14/06/2017	12:07:31	400	LSE
1,493.0000	14/06/2017	12:07:31	200	LSE
1,493.0000	14/06/2017	12:07:31	1,608	LSE
1,493.0000	14/06/2017	12:07:31	2,081	LSE
1,493.0000	14/06/2017	12:07:31	9,573	LSE
1,493.0000	14/06/2017	12:07:31	200	LSE
1,493.0000	14/06/2017	12:07:31	350	LSE
1,493.0000	14/06/2017	12:07:31	200	LSE
1,493.0000	14/06/2017	12:07:31	785	LSE
1,493.0000	14/06/2017	12:07:31	750	LSE
1,493.0000	14/06/2017	12:07:31	554	LSE
1,493.0000	14/06/2017	12:07:31	357	LSE
1,493.0000	14/06/2017	12:07:31	7,149	LSE
1,493.0000	14/06/2017	12:07:31	661	LSE
1,493.0000	14/06/2017	12:07:31	1,571	LSE
1,493.0000	14/06/2017	12:07:31	375	LSE
1,493.0000	14/06/2017	12:13:21	518	LSE
1,493.0000	14/06/2017	12:13:21	259	LSE
1,493.0000	14/06/2017	12:13:21	8,551	LSE
1,493.0000	14/06/2017	12:17:06	3,155	LSE
1,493.0000	14/06/2017	12:17:06	1,250	LSE
1,493.0000	14/06/2017	12:17:06	379	LSE
1,493.0000	14/06/2017	12:19:22	375	LSE
1,493.0000	14/06/2017	12:21:24	170	LSE
1,493.0000	14/06/2017	12:26:08	147	LSE
1,493.0000	14/06/2017	12:26:08	99	LSE
1,494.0000	14/06/2017	12:53:42	914	LSE
1,494.0000	14/06/2017	12:53:42	8,810	LSE
1,494.0000	14/06/2017	12:53:42	5,000	LSE
1,494.0000	14/06/2017	12:53:42	250	LSE
1,499.0000	14/06/2017	13:21:44	739	LSE
1,499.0000	14/06/2017	13:29:35	366	LSE
1,499.0000	14/06/2017	13:29:35	319	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	561	LSE
1,499.0000	14/06/2017	13:29:35	178	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	408	LSE
1,499.0000	14/06/2017	13:29:35	331	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	4,228	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	326	LSE
1,499.0000	14/06/2017	13:29:35	8,360	LSE
1,499.0000	14/06/2017	13:29:35	345	LSE
1,499.0000	14/06/2017	13:29:35	721	LSE
1,499.0000	14/06/2017	13:29:35	759	LSE
1,499.0000	14/06/2017	13:29:35	300	LSE
1,499.0000	14/06/2017	13:29:35	300	LSE
1,499.0000	14/06/2017	13:29:35	139	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	316	LSE
1,499.0000	14/06/2017	13:29:35	423	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	35	LSE
1,499.0000	14/06/2017	13:29:35	3	LSE
1,499.0000	14/06/2017	13:29:35	1	LSE
1,499.0000	14/06/2017	13:29:35	200	LSE
1,499.0000	14/06/2017	13:29:35	739	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	539	LSE
1,499.0000	14/06/2017	13:29:35	103	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	6	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	6	LSE
1,499.0000	14/06/2017	13:29:35	739	LSE
1,499.0000	14/06/2017	13:29:35	685	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	1,394	LSE
1,499.0000	14/06/2017	13:29:35	50	LSE
1,499.0000	14/06/2017	13:29:35	56	LSE
1,499.0000	14/06/2017	13:29:35	624	LSE
1,499.0000	14/06/2017	13:29:35	739	LSE
1,499.0000	14/06/2017	13:29:35	61	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	739	LSE
1,499.0000	14/06/2017	13:29:35	95	LSE
1,499.0000	14/06/2017	13:29:35	118	LSE
1,499.0000	14/06/2017	13:29:35	3,887	LSE
1,499.0000	14/06/2017	13:29:35	336	LSE
1,499.0000	14/06/2017	13:29:35	349	LSE
1,499.0000	14/06/2017	13:29:35	678	LSE
1,499.0000	14/06/2017	13:29:35	739	LSE
1,499.0000	14/06/2017	13:29:35	6	LSE
1,499.0000	14/06/2017	13:29:35	8	LSE
1,499.0000	14/06/2017	13:29:35	439	LSE
1,499.0000	14/06/2017	13:29:55	654	LSE
1,499.0000	14/06/2017	13:29:55	375	LSE
1,499.0000	14/06/2017	13:30:41	4,612	LSE
1,499.0000	14/06/2017	13:30:41	612	LSE
1,499.0000	14/06/2017	13:30:41	3,943	LSE
1,499.0000	14/06/2017	13:31:05	375	LSE
1,499.0000	14/06/2017	13:31:05	1,500	LSE
1,499.0000	14/06/2017	13:34:37	2,615	LSE
1,499.0000	14/06/2017	13:34:37	2,847	LSE
1,499.0000	14/06/2017	13:34:37	375	LSE
1,499.0000	14/06/2017	13:34:37	569	LSE
1,499.0000	14/06/2017	13:34:37	300	LSE
1,499.0000	14/06/2017	13:34:37	631	LSE
1,499.0000	14/06/2017	13:34:37	768	LSE
1,499.0000	14/06/2017	13:34:37	728	LSE
1,499.0000	14/06/2017	13:34:37	3,974	LSE
1,499.0000	14/06/2017	13:34:37	4,035	LSE
1,499.0000	14/06/2017	13:34:37	4,875	LSE
1,499.0000	14/06/2017	13:34:37	300	LSE
1,499.0000	14/06/2017	13:34:37	1,351	LSE
1,499.0000	14/06/2017	13:34:37	728	LSE
1,499.0000	14/06/2017	13:35:18	7,644	LSE
1,499.0000	14/06/2017	13:35:18	6,891	LSE
1,499.0000	14/06/2017	13:35:18	728	LSE
1,498.0000	14/06/2017	13:42:43	728	LSE
1,498.0000	14/06/2017	13:42:43	502	LSE
1,498.0000	14/06/2017	13:42:43	420	LSE
1,498.0000	14/06/2017	13:42:43	490	LSE
1,498.0000	14/06/2017	13:42:43	467	LSE
1,498.0000	14/06/2017	13:42:43	407	LSE
1,498.0000	14/06/2017	13:42:43	1,207	LSE
1,498.0000	14/06/2017	13:42:43	168	LSE
1,499.0000	14/06/2017	13:42:43	728	LSE
1,499.0000	14/06/2017	13:42:43	14,266	LSE
1,499.0000	14/06/2017	13:42:43	9,536	LSE
1,499.0000	14/06/2017	13:42:43	16,305	LSE
1,497.0000	14/06/2017	13:42:43	609	LSE
1,497.0000	14/06/2017	13:42:43	458	LSE
1,497.0000	14/06/2017	13:42:43	507	LSE
1,497.0000	14/06/2017	13:42:43	3,323	LSE
1,498.0000	14/06/2017	13:42:43	2,097	LSE
1,498.0000	14/06/2017	13:42:43	563	LSE
1,498.0000	14/06/2017	13:42:43	271	LSE
1,498.0000	14/06/2017	13:42:43	741	LSE
1,498.0000	14/06/2017	13:42:43	728	LSE
1,496.0000	14/06/2017	13:42:44	668	LSE
1,496.0000	14/06/2017	13:42:49	668	LSE
1,496.0000	14/06/2017	13:42:49	778	LSE
1,496.0000	14/06/2017	13:42:49	969	LSE
1,496.0000	14/06/2017	13:42:49	200	LSE
1,496.0000	14/06/2017	13:42:49	668	LSE
1,496.0000	14/06/2017	13:42:49	979	LSE
1,495.0000	14/06/2017	13:43:40	619	LSE
1,496.0000	14/06/2017	13:43:40	4,133	LSE
1,495.0000	14/06/2017	13:43:40	290	LSE
1,495.0000	14/06/2017	13:43:40	619	LSE
1,495.0000	14/06/2017	13:43:40	1,735	LSE
1,495.0000	14/06/2017	13:43:40	619	LSE
1,495.0000	14/06/2017	13:43:40	6	LSE
1,495.0000	14/06/2017	13:43:40	619	LSE
1,496.0000	14/06/2017	13:53:00	375	LSE
1,496.0000	14/06/2017	13:53:00	15	LSE
1,496.0000	14/06/2017	13:53:00	637	LSE
1,496.0000	14/06/2017	13:53:00	533	LSE
1,496.0000	14/06/2017	13:53:00	637	LSE
1,496.0000	14/06/2017	13:53:00	663	LSE
1,496.0000	14/06/2017	13:53:00	663	LSE
1,496.0000	14/06/2017	13:53:00	2,378	LSE
1,496.0000	14/06/2017	13:53:00	531	LSE
1,496.0000	14/06/2017	13:53:00	596	LSE
1,496.0000	14/06/2017	13:53:00	637	LSE
1,496.0000	14/06/2017	13:53:00	373	LSE
1,496.0000	14/06/2017	13:53:00	1,029	LSE
1,499.0000	14/06/2017	14:08:56	3,096	LSE
1,499.0000	14/06/2017	14:08:56	1,097	LSE
1,499.0000	14/06/2017	14:08:56	492	LSE
1,499.0000	14/06/2017	14:08:56	470	LSE
1,499.0000	14/06/2017	14:08:56	769	LSE
1,499.0000	14/06/2017	14:08:56	1,204	LSE
1,499.0000	14/06/2017	14:08:56	769	LSE
1,499.0000	14/06/2017	14:08:56	934	LSE
1,499.0000	14/06/2017	14:23:30	3,154	LSE
1,499.0000	14/06/2017	14:23:30	548	LSE
1,499.0000	14/06/2017	14:23:30	714	LSE
1,499.0000	14/06/2017	14:23:30	714	LSE
1,499.0000	14/06/2017	14:23:30	650	LSE
1,499.0000	14/06/2017	14:23:30	714	LSE
1,499.0000	14/06/2017	14:23:30	1,930	LSE
1,499.0000	14/06/2017	14:25:12	525	LSE
1,499.0000	14/06/2017	14:25:12	2,142	LSE
1,499.0000	14/06/2017	14:25:12	4,298	LSE
1,499.0000	14/06/2017	14:47:40	2,385	LSE
1,499.0000	14/06/2017	14:47:40	425	LSE
1,499.0000	14/06/2017	14:47:40	580	LSE
1,499.0000	14/06/2017	14:47:40	360	LSE
1,499.0000	14/06/2017	14:47:40	416	LSE
1,499.0000	14/06/2017	14:47:40	606	LSE
1,499.0000	14/06/2017	14:47:40	657	LSE
1,499.0000	14/06/2017	14:47:40	657	LSE
1,499.0000	14/06/2017	14:47:40	728	LSE
1,499.0000	14/06/2017	14:47:40	156	LSE
1,499.0000	14/06/2017	14:47:40	11	LSE
1,499.0000	14/06/2017	14:47:40	2	LSE
1,499.0000	14/06/2017	14:47:40	728	LSE
1,499.0000	14/06/2017	14:47:40	606	LSE
1,499.0000	14/06/2017	14:47:40	19	LSE
1,499.0000	14/06/2017	14:47:40	24	LSE
1,499.0000	14/06/2017	14:47:40	360	LSE
1,499.0000	14/06/2017	14:47:40	103	LSE
1,499.0000	14/06/2017	14:47:40	582	LSE
1,499.0000	14/06/2017	14:47:40	287	LSE
1,499.0000	14/06/2017	14:47:40	319	LSE
1,499.0000	14/06/2017	14:47:40	306	LSE
1,499.0000	14/06/2017	14:47:40	606	LSE
1,499.0000	14/06/2017	14:47:40	3,659	LSE
1,499.0000	14/06/2017	14:53:40	1,985	LSE
1,499.0000	14/06/2017	14:53:40	415	LSE
1,499.0000	14/06/2017	14:53:40	459	LSE
1,499.0000	14/06/2017	14:53:40	689	LSE
1,499.0000	14/06/2017	14:53:40	901	LSE
1,499.0000	14/06/2017	14:53:40	774	LSE
1,499.0000	14/06/2017	14:53:40	821	LSE
1,499.0000	14/06/2017	15:13:01	1,603	LSE
1,499.0000	14/06/2017	15:13:01	1,079	LSE
1,499.0000	14/06/2017	15:13:01	401	LSE
1,499.0000	14/06/2017	15:13:01	394	LSE
1,499.0000	14/06/2017	15:13:01	400	LSE
1,499.0000	14/06/2017	15:13:01	390	LSE
1,499.0000	14/06/2017	15:13:01	438	LSE
1,499.0000	14/06/2017	15:16:05	831	LSE
1,499.0000	14/06/2017	15:16:05	119	LSE
1,499.0000	14/06/2017	15:16:05	700	LSE
1,499.0000	14/06/2017	15:16:05	482	LSE
1,499.0000	14/06/2017	15:16:05	755	LSE
1,499.0000	14/06/2017	15:16:05	700	LSE
1,499.0000	14/06/2017	15:16:05	1,335	LSE
1,499.0000	14/06/2017	15:16:05	1,280	LSE
1,499.0000	14/06/2017	15:16:05	770	LSE
1,499.0000	14/06/2017	15:16:05	661	LSE
1,499.0000	14/06/2017	15:16:05	256	LSE
1,499.0000	14/06/2017	15:16:05	247	LSE
1,499.0000	14/06/2017	15:31:24	476	LSE
1,499.0000	14/06/2017	15:31:24	1,058	LSE
1,499.0000	14/06/2017	15:31:24	1,341	LSE
1,499.0000	14/06/2017	15:31:24	861	LSE
1,499.0000	14/06/2017	15:31:24	382	LSE
1,499.0000	14/06/2017	15:31:24	702	LSE
1,499.0000	14/06/2017	15:31:24	746	LSE
1,499.0000	14/06/2017	15:31:24	431	LSE
1,499.0000	14/06/2017	15:31:24	706	LSE
1,499.0000	14/06/2017	15:31:24	746	LSE
1,499.0000	14/06/2017	15:31:24	136	LSE
1,498.0000	14/06/2017	15:31:40	616	LSE
1,498.0000	14/06/2017	15:31:40	567	LSE
1,498.0000	14/06/2017	15:34:05	616	LSE
1,498.0000	14/06/2017	15:34:05	616	LSE
1,498.0000	14/06/2017	15:34:05	395	LSE
1,498.0000	14/06/2017	15:34:05	281	LSE
1,498.0000	14/06/2017	15:34:05	335	LSE
1,498.0000	14/06/2017	15:34:05	1,354	LSE
1,498.0000	14/06/2017	15:34:05	616	LSE
1,498.0000	14/06/2017	15:34:05	342	LSE
1,497.0000	14/06/2017	15:34:14	706	LSE
1,497.0000	14/06/2017	15:34:14	370	LSE
1,497.0000	14/06/2017	15:34:14	419	LSE
1,497.0000	14/06/2017	15:34:14	515	LSE
1,497.0000	14/06/2017	15:34:14	1,945	LSE
1,496.0000	14/06/2017	15:34:55	760	LSE
1,496.0000	14/06/2017	15:34:55	401	LSE
1,496.0000	14/06/2017	15:34:55	900	LSE
1,496.0000	14/06/2017	15:34:55	161	LSE
1,496.0000	14/06/2017	15:34:58	320	LSE
1,495.0000	14/06/2017	15:36:06	1,381	LSE
1,495.0000	14/06/2017	15:36:06	1,302	LSE
1,495.0000	14/06/2017	15:36:06	669	LSE
1,495.0000	14/06/2017	15:36:06	886	LSE
1,496.0000	14/06/2017	15:36:06	406	LSE
1,495.0000	14/06/2017	15:38:24	589	LSE
1,495.0000	14/06/2017	15:38:24	714	LSE
1,495.0000	14/06/2017	15:38:24	2,435	LSE
1,495.0000	14/06/2017	15:38:24	469	LSE
1,495.0000	14/06/2017	15:38:24	393	LSE
1,495.0000	14/06/2017	15:38:24	376	LSE
1,494.0000	14/06/2017	15:40:33	468	LSE
1,494.0000	14/06/2017	15:40:33	873	LSE
1,494.0000	14/06/2017	15:40:33	723	LSE
1,494.0000	14/06/2017	15:40:33	743	LSE
1,494.0000	14/06/2017	15:40:33	3,023	LSE
1,494.0000	14/06/2017	15:40:33	1,332	LSE
1,494.0000	14/06/2017	15:40:33	491	LSE
1,494.0000	14/06/2017	15:40:33	518	LSE
1,494.0000	14/06/2017	15:40:33	723	LSE
1,494.0000	14/06/2017	15:40:33	808	LSE
1,494.0000	14/06/2017	15:40:33	723	LSE
1,494.0000	14/06/2017	15:40:33	315	LSE
1,494.0000	14/06/2017	15:47:11	470	LSE
1,494.0000	14/06/2017	15:47:11	1,333	LSE
1,494.0000	14/06/2017	15:47:11	80	LSE
1,494.0000	14/06/2017	15:47:11	938	LSE
1,494.0000	14/06/2017	15:47:11	292	LSE
1,494.0000	14/06/2017	15:47:11	405	LSE
1,494.0000	14/06/2017	15:47:11	413	LSE
1,494.0000	14/06/2017	15:47:11	538	LSE
1,494.0000	14/06/2017	15:47:11	371	LSE
1,494.0000	14/06/2017	15:47:11	1,161	LSE
1,494.0000	14/06/2017	15:47:11	1,031	LSE
1,494.0000	14/06/2017	15:47:11	204	LSE
1,494.0000	14/06/2017	15:47:11	1,500	LSE
1,494.0000	14/06/2017	15:47:11	625	LSE
1,494.0000	14/06/2017	15:47:11	174	LSE
1,494.0000	14/06/2017	15:47:45	2,640	LSE
1,494.0000	14/06/2017	15:47:45	1,389	LSE
1,494.0000	14/06/2017	15:47:45	464	LSE
1,494.0000	14/06/2017	15:47:45	474	LSE
1,493.0000	14/06/2017	15:59:10	520	LSE
1,493.0000	14/06/2017	15:59:10	645	LSE
1,493.0000	14/06/2017	15:59:10	815	LSE
1,493.0000	14/06/2017	15:59:10	641	LSE
1,493.0000	14/06/2017	15:59:10	756	LSE
1,493.0000	14/06/2017	15:59:10	580	LSE
1,493.0000	14/06/2017	15:59:10	351	LSE
1,493.0000	14/06/2017	15:59:10	399	LSE
1,493.0000	14/06/2017	15:59:10	514	LSE
1,493.0000	14/06/2017	15:59:10	738	LSE
1,493.0000	14/06/2017	15:59:10	474	LSE
1,493.0000	14/06/2017	15:59:10	585	LSE
1,493.0000	14/06/2017	15:59:10	480	LSE
1,493.0000	14/06/2017	15:59:10	1,498	LSE
1,493.0000	14/06/2017	15:59:10	390	LSE
1,493.0000	14/06/2017	15:59:10	359	LSE
1,493.0000	14/06/2017	15:59:10	683	LSE
1,493.0000	14/06/2017	15:59:10	306	LSE
1,493.0000	14/06/2017	15:59:10	634	LSE
1,493.0000	14/06/2017	15:59:10	645	LSE
1,493.0000	14/06/2017	15:59:10	641	LSE
1,493.0000	14/06/2017	15:59:10	683	LSE
1,493.0000	14/06/2017	15:59:10	446	LSE
1,493.0000	14/06/2017	15:59:10	809	LSE
1,493.0000	14/06/2017	15:59:10	3,370	LSE
1,493.0000	14/06/2017	15:59:10	118	LSE
1,493.0000	14/06/2017	15:59:10	214	LSE
1,493.0000	14/06/2017	15:59:10	608	LSE
1,493.0000	14/06/2017	15:59:10	75	LSE
1,493.0000	14/06/2017	15:59:10	211	LSE
1,493.0000	14/06/2017	16:02:07	540	LSE
1,493.0000	14/06/2017	16:02:07	1,934	LSE
1,493.0000	14/06/2017	16:02:07	362	LSE
1,493.0000	14/06/2017	16:02:07	374	LSE
1,493.0000	14/06/2017	16:02:07	432	LSE
1,493.0000	14/06/2017	16:02:07	418	LSE
1,493.0000	14/06/2017	16:02:07	264	LSE
1,493.0000	14/06/2017	16:02:07	385	LSE
1,493.0000	14/06/2017	16:02:07	404	LSE
1,492.0000	14/06/2017	16:02:07	351	LSE
1,492.0000	14/06/2017	16:02:07	773	LSE
1,492.0000	14/06/2017	16:02:07	428	LSE
1,492.0000	14/06/2017	16:02:07	429	LSE
1,492.0000	14/06/2017	16:02:07	498	LSE
1,492.0000	14/06/2017	16:02:07	667	LSE
1,492.0000	14/06/2017	16:02:07	524	LSE
1,492.0000	14/06/2017	16:02:07	719	LSE
1,492.0000	14/06/2017	16:02:07	358	LSE
1,492.0000	14/06/2017	16:02:07	562	LSE
1,492.0000	14/06/2017	16:02:07	486	LSE
1,492.0000	14/06/2017	16:02:07	566	LSE
1,492.0000	14/06/2017	16:02:07	102	LSE
1,492.0000	14/06/2017	16:02:07	499	LSE
1,491.0000	14/06/2017	16:02:33	593	LSE
1,491.0000	14/06/2017	16:02:33	608	LSE
1,491.0000	14/06/2017	16:02:33	562	LSE
1,491.0000	14/06/2017	16:02:33	414	LSE
1,491.0000	14/06/2017	16:02:33	920	LSE
1,491.0000	14/06/2017	16:02:33	760	LSE
1,491.0000	14/06/2017	16:02:33	113	LSE
1,491.0000	14/06/2017	16:02:33	495	LSE
1,491.0000	14/06/2017	16:02:33	5	LSE
1,491.0000	14/06/2017	16:02:33	608	LSE
1,491.0000	14/06/2017	16:02:33	1,376	LSE
1,491.0000	14/06/2017	16:03:06	805	LSE
1,491.0000	14/06/2017	16:03:06	324	LSE
1,491.0000	14/06/2017	16:03:06	368	LSE
1,491.0000	14/06/2017	16:03:06	589	LSE
1,491.0000	14/06/2017	16:03:32	375	LSE
1,491.0000	14/06/2017	16:03:32	94	LSE
1,491.0000	14/06/2017	16:03:32	381	LSE
1,491.0000	14/06/2017	16:03:32	354	LSE
1,491.0000	14/06/2017	16:03:32	504	LSE
1,491.0000	14/06/2017	16:04:40	906	LSE
1,491.0000	14/06/2017	16:04:40	427	LSE
1,491.0000	14/06/2017	16:04:40	674	LSE
1,491.0000	14/06/2017	16:04:40	366	LSE
1,491.0000	14/06/2017	16:04:40	530	LSE
1,491.0000	14/06/2017	16:04:40	894	LSE
1,491.0000	14/06/2017	16:04:40	326	LSE
1,491.0000	14/06/2017	16:04:40	674	LSE
1,491.0000	14/06/2017	16:04:40	190	LSE
1,491.0000	14/06/2017	16:04:40	142	LSE
1,490.0000	14/06/2017	16:05:05	638	LSE
1,490.0000	14/06/2017	16:05:05	15	LSE
1,490.0000	14/06/2017	16:05:05	401	LSE
1,490.0000	14/06/2017	16:05:05	606	LSE
1,490.0000	14/06/2017	16:05:05	743	LSE
1,490.0000	14/06/2017	16:05:05	364	LSE
1,490.0000	14/06/2017	16:05:05	142	LSE
1,490.0000	14/06/2017	16:05:05	367	LSE
1,490.0000	14/06/2017	16:05:05	611	LSE
1,490.0000	14/06/2017	16:05:05	245	LSE
1,490.0000	14/06/2017	16:05:05	255	LSE
1,490.0000	14/06/2017	16:05:05	356	LSE
1,490.0000	14/06/2017	16:05:05	144	LSE
1,490.0000	14/06/2017	16:05:05	388	LSE
1,490.0000	14/06/2017	16:05:05	611	LSE
1,490.0000	14/06/2017	16:05:05	625	LSE
1,490.0000	14/06/2017	16:05:05	390	LSE
1,490.0000	14/06/2017	16:05:05	108	LSE
1,490.0000	14/06/2017	16:07:07	1,643	LSE
1,490.0000	14/06/2017	16:07:07	225	LSE
1,490.0000	14/06/2017	16:07:07	649	LSE
1,490.0000	14/06/2017	16:07:07	373	LSE
1,490.0000	14/06/2017	16:07:07	66	LSE
1,490.0000	14/06/2017	16:07:07	518	LSE
1,491.0000	14/06/2017	16:12:36	2,681	LSE
1,491.0000	14/06/2017	16:14:48	957	LSE
1,491.0000	14/06/2017	16:14:48	548	LSE
1,491.0000	14/06/2017	16:14:49	494	LSE
1,491.0000	14/06/2017	16:14:49	1,178	LSE
1,491.0000	14/06/2017	16:14:49	66	LSE
1,491.0000	14/06/2017	16:14:49	614	LSE
1,491.0000	14/06/2017	16:14:49	636	LSE
1,491.0000	14/06/2017	16:14:49	614	LSE
1,491.0000	14/06/2017	16:14:49	1,010	LSE
1,491.0000	14/06/2017	16:14:49	225	LSE
1,491.0000	14/06/2017	16:14:49	389	LSE
1,491.0000	14/06/2017	16:14:49	225	LSE
1,491.0000	14/06/2017	16:14:49	225	LSE
1,491.0000	14/06/2017	16:14:49	500	LSE
1,491.0000	14/06/2017	16:14:49	114	LSE
1,491.0000	14/06/2017	16:14:49	386	LSE
1,491.0000	14/06/2017	16:14:49	225	LSE
1,491.0000	14/06/2017	16:14:49	389	LSE
1,491.0000	14/06/2017	16:15:46	360	LSE
1,491.0000	14/06/2017	16:15:46	1,620	LSE
1,491.0000	14/06/2017	16:15:46	4,843	LSE
1,491.0000	14/06/2017	16:15:46	687	LSE
1,491.0000	14/06/2017	16:15:46	356	LSE
1,491.0000	14/06/2017	16:15:46	608	LSE
1,491.0000	14/06/2017	16:15:46	148	LSE
1,491.0000	14/06/2017	16:15:46	735	LSE
1,490.0000	14/06/2017	16:19:43	603	LSE
1,490.0000	14/06/2017	16:19:43	909	LSE
1,490.0000	14/06/2017	16:19:43	523	LSE
1,490.0000	14/06/2017	16:19:43	795	LSE
1,490.0000	14/06/2017	16:19:43	595	LSE
1,490.0000	14/06/2017	16:19:43	2,588	LSE
1,490.0000	14/06/2017	16:19:43	759	LSE
1,490.0000	14/06/2017	16:19:43	755	LSE
1,490.0000	14/06/2017	16:19:43	1,170	LSE
1,490.0000	14/06/2017	16:19:43	1,147	LSE
1,490.0000	14/06/2017	16:19:43	603	LSE
1,490.0000	14/06/2017	16:19:43	102	LSE
1,490.0000	14/06/2017	16:19:43	59	LSE
1,490.0000	14/06/2017	16:19:43	376	LSE
1,490.0000	14/06/2017	16:19:43	500	LSE
1,490.0000	14/06/2017	16:21:55	493	LSE
1,490.0000	14/06/2017	16:21:55	2,848	LSE
1,490.0000	14/06/2017	16:21:55	385	LSE
1,490.0000	14/06/2017	16:21:55	668	LSE
1,490.0000	14/06/2017	16:21:55	376	LSE
1,490.0000	14/06/2017	16:21:55	1,916	LSE
1,490.0000	14/06/2017	16:21:55	481	LSE
1,490.0000	14/06/2017	16:21:55	1,339	LSE
1,490.0000	14/06/2017	16:21:55	324	LSE
1,490.0000	14/06/2017	16:21:55	761	LSE
1,490.0000	14/06/2017	16:21:55	589	LSE
1,490.0000	14/06/2017	16:21:55	354	LSE
1,490.0000	14/06/2017	16:21:55	521	LSE
1,490.0000	14/06/2017	16:21:55	766	LSE
1,490.0000	14/06/2017	16:21:55	657	LSE
1,490.0000	14/06/2017	16:21:55	250	LSE
1,490.0000	14/06/2017	16:21:55	500	LSE
1,490.0000	14/06/2017	16:21:55	103	LSE
1,490.0000	14/06/2017	16:22:27	1,487	LSE
1,490.0000	14/06/2017	16:22:27	489	LSE
1,490.0000	14/06/2017	16:22:27	421	LSE
1,490.0000	14/06/2017	16:22:27	2,794	LSE
1,490.0000	14/06/2017	16:22:27	702	LSE
1,490.0000	14/06/2017	16:22:27	696	LSE
1,490.0000	14/06/2017	16:24:24	2,149	LSE
1,490.0000	14/06/2017	16:24:24	1,081	LSE
1,490.0000	14/06/2017	16:24:24	988	LSE
1,490.0000	14/06/2017	16:24:24	840	LSE
1,490.0000	14/06/2017	16:24:24	582	LSE
1,490.0000	14/06/2017	16:24:24	902	LSE
1,490.0000	14/06/2017	16:24:24	617	LSE
1,490.0000	14/06/2017	16:24:24	374	LSE
1,490.0000	14/06/2017	16:24:24	864	LSE
1,490.0000	14/06/2017	16:24:24	731	LSE
1,490.0000	14/06/2017	16:24:24	153	LSE
1,490.0000	14/06/2017	16:24:24	469	LSE
1,490.0000	14/06/2017	16:24:24	291	LSE
1,490.0000	14/06/2017	16:24:24	622	LSE
1,490.0000	14/06/2017	16:24:24	57	LSE
1,490.0000	14/06/2017	16:27:05	1,363	LSE
1,490.0000	14/06/2017	16:27:05	1,829	LSE
1,490.0000	14/06/2017	16:27:05	501	LSE
1,490.0000	14/06/2017	16:27:05	2,360	LSE
1,490.0000	14/06/2017	16:27:05	147	LSE
1,490.0000	14/06/2017	16:27:05	247	LSE
1,490.0000	14/06/2017	16:27:05	521	LSE
1,490.0000	14/06/2017	16:29:31	510	LSE
1,490.0000	14/06/2017	16:29:31	93	LSE
1,490.0000	14/06/2017	16:29:31	355	LSE
1,490.0000	14/06/2017	16:29:31	1,974	LSE
1,490.0000	14/06/2017	16:29:31	383	LSE
1,490.0000	14/06/2017	16:29:31	370	LSE
1,490.0000	14/06/2017	16:29:31	444	LSE
1,490.0000	14/06/2017	16:29:31	373	LSE
1,490.0000	14/06/2017	16:29:39	781	LSE
1,490.0000	14/06/2017	16:29:39	1,599	LSE