Transaction in Own Shares

RNS Number : 4020I

SSE PLC

19 June 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 16 June 2017 it purchased for cancellation a total of 403,558 Ordinary Shares of nominal value £0.50 each in the capital of the Company.

Average Price Per Share	1,472.16 pence
Lowest Price Per Share	1,467.00 pence
Highest Price Per Share	1,482.00 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
16/06/2017	08:24:57	1,481.0000	692	LSE
16/06/2017	08:24:57	1,482.0000	702	LSE
16/06/2017	08:25:26	1,481.0000	659	LSE
16/06/2017	08:25:26	1,481.0000	497	LSE
16/06/2017	08:27:28	1,481.0000	574	LSE
16/06/2017	08:27:28	1,481.0000	520	LSE
16/06/2017	08:29:35	1,480.0000	389	LSE
16/06/2017	08:30:55	1,480.0000	1,016	LSE
16/06/2017	08:30:55	1,480.0000	179	LSE
16/06/2017	08:32:36	1,480.0000	573	LSE
16/06/2017	08:32:36	1,480.0000	391	LSE
16/06/2017	08:33:04	1,479.0000	554	LSE
16/06/2017	08:33:04	1,479.0000	450	LSE
16/06/2017	08:33:04	1,479.0000	766	LSE
16/06/2017	08:33:04	1,479.0000	1,304	LSE
16/06/2017	08:33:04	1,479.0000	989	LSE
16/06/2017	08:33:18	1,478.0000	454	LSE
16/06/2017	08:33:18	1,478.0000	610	LSE
16/06/2017	08:33:18	1,478.0000	693	LSE
16/06/2017	08:33:18	1,478.0000	384	LSE
16/06/2017	08:33:33	1,477.0000	351	LSE
16/06/2017	08:33:33	1,477.0000	393	LSE
16/06/2017	08:33:33	1,477.0000	553	LSE
16/06/2017	08:33:33	1,477.0000	362	LSE
16/06/2017	08:33:33	1,477.0000	300	LSE
16/06/2017	08:33:54	1,477.0000	494	LSE
16/06/2017	08:33:54	1,477.0000	573	LSE
16/06/2017	08:34:09	1,476.0000	951	LSE
16/06/2017	08:34:35	1,475.0000	387	LSE
16/06/2017	08:38:32	1,475.0000	586	LSE
16/06/2017	08:38:32	1,475.0000	184	LSE
16/06/2017	08:38:32	1,475.0000	401	LSE
16/06/2017	08:38:32	1,475.0000	955	LSE
16/06/2017	08:38:32	1,475.0000	780	LSE
16/06/2017	08:40:03	1,475.0000	637	LSE
16/06/2017	08:40:03	1,475.0000	2,221	LSE
16/06/2017	08:40:03	1,475.0000	372	LSE
16/06/2017	08:40:03	1,475.0000	919	LSE
16/06/2017	08:40:03	1,475.0000	358	LSE
16/06/2017	08:40:03	1,474.0000	147	LSE
16/06/2017	08:40:03	1,474.0000	545	LSE
16/06/2017	08:40:03	1,474.0000	380	LSE
16/06/2017	08:40:03	1,474.0000	360	LSE
16/06/2017	08:40:03	1,474.0000	211	LSE
16/06/2017	08:40:16	1,473.0000	608	LSE
16/06/2017	08:40:16	1,473.0000	395	LSE
16/06/2017	08:40:16	1,473.0000	768	LSE
16/06/2017	08:46:03	1,479.0000	8,492	LSE
16/06/2017	08:46:03	1,479.0000	1,164	LSE
16/06/2017	08:48:52	1,478.0000	90	LSE
16/06/2017	08:48:52	1,478.0000	664	LSE
16/06/2017	08:48:52	1,478.0000	664	LSE
16/06/2017	08:48:52	1,478.0000	518	LSE
16/06/2017	08:48:52	1,478.0000	43	LSE
16/06/2017	08:48:52	1,478.0000	430	LSE
16/06/2017	08:48:52	1,478.0000	363	LSE
16/06/2017	08:48:53	1,477.0000	1,029	LSE
16/06/2017	08:48:53	1,477.0000	420	LSE
16/06/2017	08:48:53	1,477.0000	389	LSE
16/06/2017	08:48:53	1,477.0000	499	LSE
16/06/2017	08:48:53	1,477.0000	407	LSE
16/06/2017	08:49:00	1,476.0000	708	LSE
16/06/2017	08:49:07	1,475.0000	382	LSE
16/06/2017	08:49:07	1,475.0000	400	LSE
16/06/2017	08:49:07	1,475.0000	266	LSE
16/06/2017	08:50:29	1,475.0000	330	LSE
16/06/2017	08:50:29	1,475.0000	116	LSE
16/06/2017	08:50:29	1,475.0000	1,345	LSE
16/06/2017	08:50:55	1,474.0000	826	LSE
16/06/2017	08:50:55	1,474.0000	874	LSE
16/06/2017	08:50:55	1,474.0000	82	LSE
16/06/2017	08:50:55	1,474.0000	445	LSE
16/06/2017	08:51:09	1,473.0000	529	LSE
16/06/2017	08:52:22	1,473.0000	414	LSE
16/06/2017	08:55:44	1,474.0000	133	LSE
16/06/2017	08:55:44	1,474.0000	673	LSE
16/06/2017	08:55:44	1,474.0000	681	LSE
16/06/2017	08:55:44	1,474.0000	586	LSE
16/06/2017	08:59:11	1,473.0000	498	LSE
16/06/2017	08:59:11	1,473.0000	355	LSE
16/06/2017	08:59:11	1,473.0000	51	LSE
16/06/2017	08:59:11	1,473.0000	758	LSE
16/06/2017	08:59:11	1,473.0000	371	LSE
16/06/2017	08:59:11	1,473.0000	373	LSE
16/06/2017	08:59:11	1,473.0000	370	LSE
16/06/2017	08:59:23	1,472.0000	216	LSE
16/06/2017	08:59:23	1,472.0000	434	LSE
16/06/2017	08:59:23	1,472.0000	573	LSE
16/06/2017	08:59:23	1,472.0000	300	LSE
16/06/2017	08:59:23	1,472.0000	72	LSE
16/06/2017	09:01:00	1,471.0000	479	LSE
16/06/2017	09:01:00	1,471.0000	599	LSE
16/06/2017	09:01:00	1,471.0000	665	LSE
16/06/2017	09:01:00	1,471.0000	791	LSE
16/06/2017	09:02:43	1,470.0000	880	LSE
16/06/2017	09:02:43	1,470.0000	392	LSE
16/06/2017	09:02:43	1,470.0000	666	LSE
16/06/2017	09:09:50	1,474.0000	2,001	LSE
16/06/2017	09:09:50	1,474.0000	526	LSE
16/06/2017	09:09:50	1,474.0000	538	LSE
16/06/2017	09:09:50	1,474.0000	567	LSE
16/06/2017	09:09:50	1,474.0000	403	LSE
16/06/2017	09:10:23	1,473.0000	737	LSE
16/06/2017	09:10:23	1,473.0000	204	LSE
16/06/2017	09:10:23	1,473.0000	675	LSE
16/06/2017	09:10:23	1,473.0000	62	LSE
16/06/2017	09:10:23	1,473.0000	138	LSE
16/06/2017	09:10:23	1,473.0000	649	LSE
16/06/2017	09:10:23	1,473.0000	383	LSE
16/06/2017	09:10:23	1,473.0000	57	LSE
16/06/2017	09:10:23	1,473.0000	737	LSE
16/06/2017	09:11:16	1,472.0000	671	LSE
16/06/2017	09:11:16	1,472.0000	651	LSE
16/06/2017	09:11:16	1,472.0000	321	LSE
16/06/2017	09:11:36	1,471.0000	387	LSE
16/06/2017	09:11:36	1,471.0000	711	LSE
16/06/2017	09:21:06	1,473.0000	368	LSE
16/06/2017	09:21:06	1,473.0000	496	LSE
16/06/2017	09:21:06	1,473.0000	572	LSE
16/06/2017	09:21:06	1,473.0000	867	LSE
16/06/2017	09:21:07	1,472.0000	88	LSE
16/06/2017	09:21:29	1,472.0000	293	LSE
16/06/2017	09:21:29	1,472.0000	427	LSE
16/06/2017	09:21:29	1,472.0000	340	LSE
16/06/2017	09:21:29	1,472.0000	76	LSE
16/06/2017	09:21:29	1,472.0000	654	LSE
16/06/2017	09:21:29	1,472.0000	880	LSE
16/06/2017	09:27:54	1,473.0000	633	LSE
16/06/2017	09:27:54	1,473.0000	924	LSE
16/06/2017	09:27:54	1,473.0000	617	LSE
16/06/2017	09:29:15	1,472.0000	382	LSE
16/06/2017	09:29:15	1,472.0000	135	LSE
16/06/2017	09:29:15	1,472.0000	703	LSE
16/06/2017	09:29:15	1,472.0000	696	LSE
16/06/2017	09:29:15	1,472.0000	382	LSE
16/06/2017	09:29:15	1,472.0000	34	LSE
16/06/2017	09:30:19	1,471.0000	583	LSE
16/06/2017	09:39:08	1,475.0000	360	LSE
16/06/2017	09:39:38	1,475.0000	185	LSE
16/06/2017	09:39:38	1,475.0000	1,290	LSE
16/06/2017	09:39:38	1,475.0000	1,158	LSE
16/06/2017	09:40:19	1,474.0000	681	LSE
16/06/2017	09:40:19	1,474.0000	399	LSE
16/06/2017	09:40:19	1,474.0000	750	LSE
16/06/2017	09:40:19	1,474.0000	500	LSE
16/06/2017	09:40:19	1,474.0000	181	LSE
16/06/2017	09:40:19	1,474.0000	1,408	LSE
16/06/2017	09:41:51	1,473.0000	367	LSE
16/06/2017	09:41:51	1,473.0000	365	LSE
16/06/2017	09:41:51	1,473.0000	513	LSE
16/06/2017	09:43:35	1,472.0000	25	LSE
16/06/2017	09:49:38	1,472.0000	1,054	LSE
16/06/2017	09:57:01	1,471.0000	681	LSE
16/06/2017	09:57:01	1,471.0000	754	LSE
16/06/2017	09:57:01	1,471.0000	363	LSE
16/06/2017	09:57:01	1,471.0000	681	LSE
16/06/2017	09:57:01	1,471.0000	66	LSE
16/06/2017	09:57:01	1,471.0000	461	LSE
16/06/2017	09:57:01	1,471.0000	146	LSE
16/06/2017	09:57:01	1,471.0000	839	LSE
16/06/2017	10:03:48	1,471.0000	370	LSE
16/06/2017	10:03:48	1,471.0000	448	LSE
16/06/2017	10:04:30	1,470.0000	380	LSE
16/06/2017	10:04:30	1,470.0000	453	LSE
16/06/2017	10:04:30	1,470.0000	453	LSE
16/06/2017	10:04:30	1,470.0000	360	LSE
16/06/2017	10:04:30	1,470.0000	678	LSE
16/06/2017	10:04:30	1,470.0000	505	LSE
16/06/2017	10:04:30	1,470.0000	181	LSE
16/06/2017	10:04:49	1,469.0000	883	LSE
16/06/2017	10:07:53	1,470.0000	363	LSE
16/06/2017	10:07:53	1,469.0000	219	LSE
16/06/2017	10:15:26	1,473.0000	35	LSE
16/06/2017	10:15:26	1,473.0000	627	LSE
16/06/2017	10:15:26	1,473.0000	35	LSE
16/06/2017	10:15:26	1,473.0000	462	LSE
16/06/2017	10:18:59	1,474.0000	730	LSE
16/06/2017	10:18:59	1,474.0000	602	LSE
16/06/2017	10:18:59	1,474.0000	449	LSE
16/06/2017	10:18:59	1,474.0000	784	LSE
16/06/2017	10:18:59	1,474.0000	74	LSE
16/06/2017	10:18:59	1,474.0000	14	LSE
16/06/2017	10:18:59	1,474.0000	730	LSE
16/06/2017	10:18:59	1,474.0000	602	LSE
16/06/2017	10:18:59	1,474.0000	252	LSE
16/06/2017	10:18:59	1,474.0000	13	LSE
16/06/2017	10:18:59	1,474.0000	730	LSE
16/06/2017	10:18:59	1,474.0000	172	LSE
16/06/2017	10:18:59	1,474.0000	730	LSE
16/06/2017	10:18:59	1,474.0000	172	LSE
16/06/2017	10:18:59	1,474.0000	558	LSE
16/06/2017	10:18:59	1,474.0000	730	LSE
16/06/2017	10:19:04	1,474.0000	702	LSE
16/06/2017	10:21:08	1,474.0000	1,190	LSE
16/06/2017	10:21:08	1,474.0000	399	LSE
16/06/2017	10:22:21	1,475.0000	418	LSE
16/06/2017	10:22:21	1,475.0000	296	LSE
16/06/2017	10:22:21	1,475.0000	1,500	LSE
16/06/2017	10:22:21	1,475.0000	611	LSE
16/06/2017	10:22:21	1,475.0000	305	LSE
16/06/2017	10:22:21	1,475.0000	155	LSE
16/06/2017	10:23:06	1,474.0000	639	LSE
16/06/2017	10:23:06	1,474.0000	576	LSE
16/06/2017	10:23:06	1,474.0000	410	LSE
16/06/2017	10:23:06	1,474.0000	639	LSE
16/06/2017	10:23:06	1,474.0000	609	LSE
16/06/2017	10:23:06	1,474.0000	639	LSE
16/06/2017	10:23:06	1,474.0000	274	LSE
16/06/2017	10:26:45	1,473.0000	659	LSE
16/06/2017	10:26:45	1,473.0000	659	LSE
16/06/2017	10:26:45	1,473.0000	955	LSE
16/06/2017	10:26:45	1,473.0000	653	LSE
16/06/2017	10:37:55	1,475.0000	740	LSE
16/06/2017	10:37:55	1,475.0000	677	LSE
16/06/2017	10:38:07	1,474.0000	753	LSE
16/06/2017	10:38:07	1,474.0000	156	LSE
16/06/2017	10:38:07	1,474.0000	167	LSE
16/06/2017	10:38:07	1,474.0000	37	LSE
16/06/2017	10:38:07	1,474.0000	199	LSE
16/06/2017	10:45:10	1,475.0000	3,230	LSE
16/06/2017	10:45:10	1,475.0000	508	LSE
16/06/2017	10:45:10	1,475.0000	81	LSE
16/06/2017	10:45:10	1,475.0000	507	LSE
16/06/2017	10:46:00	1,475.0000	459	LSE
16/06/2017	10:46:00	1,475.0000	594	LSE
16/06/2017	10:46:00	1,475.0000	3,572	LSE
16/06/2017	10:50:09	1,474.0000	111	LSE
16/06/2017	10:50:09	1,474.0000	443	LSE
16/06/2017	10:50:09	1,474.0000	111	LSE
16/06/2017	10:50:09	1,474.0000	720	LSE
16/06/2017	10:50:09	1,474.0000	66	LSE
16/06/2017	10:50:09	1,474.0000	753	LSE
16/06/2017	10:50:09	1,474.0000	690	LSE
16/06/2017	10:50:09	1,474.0000	386	LSE
16/06/2017	10:51:05	1,473.0000	708	LSE
16/06/2017	10:51:05	1,473.0000	558	LSE
16/06/2017	10:51:05	1,473.0000	502	LSE
16/06/2017	10:51:05	1,473.0000	507	LSE
16/06/2017	10:51:05	1,473.0000	708	LSE
16/06/2017	10:51:05	1,473.0000	181	LSE
16/06/2017	10:51:05	1,473.0000	688	LSE
16/06/2017	10:51:05	1,473.0000	490	LSE
16/06/2017	10:51:05	1,473.0000	39	LSE
16/06/2017	10:51:05	1,473.0000	420	LSE
16/06/2017	10:53:09	1,472.0000	93	LSE
16/06/2017	10:53:24	1,472.0000	112	LSE
16/06/2017	10:53:54	1,472.0000	111	LSE
16/06/2017	10:54:09	1,472.0000	49	LSE
16/06/2017	10:54:09	1,472.0000	62	LSE
16/06/2017	10:54:24	1,472.0000	111	LSE
16/06/2017	10:54:39	1,472.0000	112	LSE
16/06/2017	10:54:54	1,472.0000	112	LSE
16/06/2017	10:55:09	1,472.0000	112	LSE
16/06/2017	10:55:24	1,472.0000	112	LSE
16/06/2017	10:55:39	1,472.0000	73	LSE
16/06/2017	10:55:39	1,472.0000	38	LSE
16/06/2017	10:55:54	1,472.0000	111	LSE
16/06/2017	10:56:09	1,472.0000	111	LSE
16/06/2017	10:56:24	1,472.0000	111	LSE
16/06/2017	10:56:39	1,472.0000	26	LSE
16/06/2017	10:58:39	1,472.0000	694	LSE
16/06/2017	10:58:39	1,472.0000	647	LSE
16/06/2017	10:58:39	1,472.0000	26	LSE
16/06/2017	10:58:39	1,472.0000	224	LSE
16/06/2017	10:58:39	1,472.0000	147	LSE
16/06/2017	10:58:39	1,472.0000	694	LSE
16/06/2017	10:58:39	1,472.0000	612	LSE
16/06/2017	11:04:22	1,474.0000	443	LSE
16/06/2017	11:04:22	1,474.0000	277	LSE
16/06/2017	11:04:22	1,474.0000	369	LSE
16/06/2017	11:04:22	1,474.0000	720	LSE
16/06/2017	11:04:22	1,474.0000	35	LSE
16/06/2017	11:04:22	1,474.0000	720	LSE
16/06/2017	11:04:22	1,474.0000	1,792	LSE
16/06/2017	11:04:22	1,474.0000	720	LSE
16/06/2017	11:04:22	1,474.0000	1,314	LSE
16/06/2017	11:05:29	1,475.0000	26	LSE
16/06/2017	11:05:29	1,475.0000	349	LSE
16/06/2017	11:09:22	1,475.0000	617	LSE
16/06/2017	11:09:22	1,475.0000	663	LSE
16/06/2017	11:09:22	1,475.0000	617	LSE
16/06/2017	11:09:22	1,475.0000	193	LSE
16/06/2017	11:09:22	1,475.0000	617	LSE
16/06/2017	11:09:22	1,475.0000	310	LSE
16/06/2017	11:09:22	1,475.0000	307	LSE
16/06/2017	11:09:22	1,475.0000	5	LSE
16/06/2017	11:09:22	1,475.0000	554	LSE
16/06/2017	11:09:23	1,475.0000	735	LSE
16/06/2017	11:09:23	1,475.0000	1,649	LSE
16/06/2017	11:10:29	1,474.0000	400	LSE
16/06/2017	11:10:29	1,474.0000	1,539	LSE
16/06/2017	11:10:29	1,474.0000	482	LSE
16/06/2017	11:10:29	1,474.0000	527	LSE
16/06/2017	11:10:29	1,474.0000	230	LSE
16/06/2017	11:10:29	1,474.0000	234	LSE
16/06/2017	11:10:29	1,474.0000	966	LSE
16/06/2017	11:10:29	1,474.0000	524	LSE
16/06/2017	11:10:29	1,474.0000	734	LSE
16/06/2017	11:10:29	1,474.0000	577	LSE
16/06/2017	11:10:29	1,474.0000	370	LSE
16/06/2017	11:13:56	1,473.0000	178	LSE
16/06/2017	11:13:56	1,473.0000	310	LSE
16/06/2017	11:13:56	1,473.0000	248	LSE
16/06/2017	11:13:56	1,473.0000	397	LSE
16/06/2017	11:13:56	1,473.0000	736	LSE
16/06/2017	11:13:56	1,473.0000	684	LSE
16/06/2017	11:13:56	1,473.0000	736	LSE
16/06/2017	11:13:56	1,473.0000	181	LSE
16/06/2017	11:23:47	1,472.0000	691	LSE
16/06/2017	11:23:47	1,472.0000	690	LSE
16/06/2017	11:24:13	1,471.0000	693	LSE
16/06/2017	11:24:13	1,471.0000	382	LSE
16/06/2017	11:26:04	1,470.0000	714	LSE
16/06/2017	11:26:04	1,470.0000	577	LSE
16/06/2017	11:26:04	1,470.0000	417	LSE
16/06/2017	11:26:04	1,470.0000	382	LSE
16/06/2017	11:28:53	1,470.0000	618	LSE
16/06/2017	11:28:53	1,470.0000	311	LSE
16/06/2017	11:28:53	1,470.0000	147	LSE
16/06/2017	11:28:53	1,470.0000	91	LSE
16/06/2017	11:28:53	1,470.0000	381	LSE
16/06/2017	11:28:53	1,470.0000	436	LSE
16/06/2017	11:28:53	1,470.0000	384	LSE
16/06/2017	11:28:53	1,470.0000	272	LSE
16/06/2017	11:28:53	1,470.0000	346	LSE
16/06/2017	11:28:53	1,470.0000	1,277	LSE
16/06/2017	11:28:53	1,470.0000	618	LSE
16/06/2017	11:28:53	1,470.0000	62	LSE
16/06/2017	11:34:43	1,470.0000	383	LSE
16/06/2017	11:34:43	1,470.0000	3,172	LSE
16/06/2017	11:37:21	1,470.0000	2,282	LSE
16/06/2017	11:37:21	1,470.0000	746	LSE
16/06/2017	11:40:19	1,470.0000	612	LSE
16/06/2017	11:40:19	1,470.0000	382	LSE
16/06/2017	11:40:19	1,470.0000	1,072	LSE
16/06/2017	11:40:19	1,470.0000	1,399	LSE
16/06/2017	11:59:22	1,474.0000	425	LSE
16/06/2017	11:59:22	1,474.0000	305	LSE
16/06/2017	11:59:22	1,474.0000	2,568	LSE
16/06/2017	11:59:22	1,474.0000	717	LSE
16/06/2017	11:59:22	1,474.0000	730	LSE
16/06/2017	11:59:22	1,474.0000	720	LSE
16/06/2017	11:59:22	1,474.0000	730	LSE
16/06/2017	11:59:22	1,474.0000	1,770	LSE
16/06/2017	11:59:22	1,474.0000	514	LSE
16/06/2017	11:59:49	1,473.0000	418	LSE
16/06/2017	11:59:49	1,473.0000	313	LSE
16/06/2017	11:59:49	1,473.0000	619	LSE
16/06/2017	11:59:49	1,473.0000	496	LSE
16/06/2017	11:59:49	1,473.0000	203	LSE
16/06/2017	11:59:49	1,473.0000	23	LSE
16/06/2017	11:59:49	1,473.0000	500	LSE
16/06/2017	11:59:49	1,473.0000	176	LSE
16/06/2017	11:59:49	1,473.0000	619	LSE
16/06/2017	11:59:49	1,473.0000	972	LSE
16/06/2017	11:59:49	1,473.0000	4	LSE
16/06/2017	11:59:49	1,473.0000	47	LSE
16/06/2017	11:59:49	1,473.0000	299	LSE
16/06/2017	11:59:49	1,473.0000	400	LSE
16/06/2017	11:59:49	1,473.0000	265	LSE
16/06/2017	11:59:49	1,473.0000	3,900	LSE
16/06/2017	11:59:49	1,473.0000	699	LSE
16/06/2017	11:59:49	1,473.0000	101	LSE
16/06/2017	12:10:49	1,469.0000	450	LSE
16/06/2017	12:10:52	1,469.0000	430	LSE
16/06/2017	12:16:24	1,469.0000	323	LSE
16/06/2017	12:16:24	1,469.0000	206	LSE
16/06/2017	12:16:24	1,469.0000	398	LSE
16/06/2017	12:16:24	1,469.0000	804	LSE
16/06/2017	12:16:52	1,469.0000	461	LSE
16/06/2017	12:16:54	1,468.0000	657	LSE
16/06/2017	12:16:54	1,468.0000	659	LSE
16/06/2017	12:16:54	1,468.0000	536	LSE
16/06/2017	12:24:54	1,470.0000	752	LSE
16/06/2017	12:24:54	1,470.0000	36	LSE
16/06/2017	12:24:54	1,470.0000	425	LSE
16/06/2017	12:24:54	1,469.0000	197	LSE
16/06/2017	12:25:05	1,469.0000	203	LSE
16/06/2017	12:26:51	1,469.0000	764	LSE
16/06/2017	12:26:51	1,469.0000	1,012	LSE
16/06/2017	12:26:51	1,469.0000	764	LSE
16/06/2017	12:26:51	1,469.0000	1,124	LSE
16/06/2017	12:30:41	1,470.0000	442	LSE
16/06/2017	12:30:46	1,469.0000	75	LSE
16/06/2017	12:33:42	1,470.0000	421	LSE
16/06/2017	12:37:50	1,470.0000	266	LSE
16/06/2017	12:37:50	1,470.0000	5,706	LSE
16/06/2017	12:45:49	1,470.0000	771	LSE
16/06/2017	12:45:49	1,470.0000	933	LSE
16/06/2017	12:48:29	1,470.0000	602	LSE
16/06/2017	12:55:33	1,470.0000	1,607	LSE
16/06/2017	12:55:34	1,470.0000	456	LSE
16/06/2017	13:10:59	1,471.0000	622	LSE
16/06/2017	13:11:00	1,471.0000	7,324	LSE
16/06/2017	13:11:00	1,471.0000	412	LSE
16/06/2017	13:11:00	1,471.0000	757	LSE
16/06/2017	13:11:00	1,471.0000	1,188	LSE
16/06/2017	13:11:00	1,471.0000	701	LSE
16/06/2017	13:11:00	1,471.0000	2,307	LSE
16/06/2017	13:11:00	1,471.0000	215	LSE
16/06/2017	13:11:02	1,471.0000	441	LSE
16/06/2017	13:30:44	1,471.0000	2,219	LSE
16/06/2017	13:30:44	1,471.0000	3	LSE
16/06/2017	13:30:44	1,471.0000	848	LSE
16/06/2017	13:30:48	1,471.0000	609	LSE
16/06/2017	13:30:48	1,471.0000	462	LSE
16/06/2017	13:33:00	1,471.0000	579	LSE
16/06/2017	13:33:00	1,471.0000	1,321	LSE
16/06/2017	13:33:00	1,471.0000	381	LSE
16/06/2017	13:33:00	1,471.0000	619	LSE
16/06/2017	13:33:00	1,471.0000	692	LSE
16/06/2017	13:33:00	1,471.0000	2,061	LSE
16/06/2017	13:33:00	1,471.0000	559	LSE
16/06/2017	13:38:04	1,470.0000	439	LSE
16/06/2017	13:38:04	1,470.0000	121	LSE
16/06/2017	13:39:33	1,470.0000	337	LSE
16/06/2017	13:39:33	1,470.0000	500	LSE
16/06/2017	13:39:33	1,470.0000	624	LSE
16/06/2017	13:46:24	1,470.0000	1,419	LSE
16/06/2017	13:46:24	1,470.0000	387	LSE
16/06/2017	13:46:24	1,470.0000	709	LSE
16/06/2017	13:46:24	1,470.0000	476	LSE
16/06/2017	13:46:24	1,470.0000	729	LSE
16/06/2017	14:02:19	1,470.0000	614	LSE
16/06/2017	14:02:19	1,470.0000	695	LSE
16/06/2017	14:02:19	1,470.0000	576	LSE
16/06/2017	14:02:19	1,470.0000	623	LSE
16/06/2017	14:02:19	1,470.0000	441	LSE
16/06/2017	14:02:19	1,470.0000	772	LSE
16/06/2017	14:02:19	1,470.0000	729	LSE
16/06/2017	14:04:36	1,470.0000	931	LSE
16/06/2017	14:04:36	1,470.0000	619	LSE
16/06/2017	14:04:36	1,470.0000	886	LSE
16/06/2017	14:04:36	1,470.0000	83	LSE
16/06/2017	14:04:36	1,470.0000	623	LSE
16/06/2017	14:04:36	1,470.0000	306	LSE
16/06/2017	14:04:36	1,470.0000	644	LSE
16/06/2017	14:04:42	1,469.0000	326	LSE
16/06/2017	14:22:23	1,469.0000	322	LSE
16/06/2017	14:22:23	1,469.0000	435	LSE
16/06/2017	14:22:23	1,469.0000	384	LSE
16/06/2017	14:22:23	1,469.0000	374	LSE
16/06/2017	14:22:23	1,469.0000	165	LSE
16/06/2017	14:22:23	1,469.0000	388	LSE
16/06/2017	14:22:23	1,469.0000	792	LSE
16/06/2017	14:22:23	1,469.0000	7	LSE
16/06/2017	14:22:23	1,469.0000	382	LSE
16/06/2017	14:22:23	1,469.0000	585	LSE
16/06/2017	14:22:23	1,469.0000	763	LSE
16/06/2017	14:22:23	1,469.0000	763	LSE
16/06/2017	14:22:23	1,469.0000	404	LSE
16/06/2017	14:22:23	1,469.0000	353	LSE
16/06/2017	14:22:23	1,469.0000	727	LSE
16/06/2017	14:22:23	1,469.0000	36	LSE
16/06/2017	14:22:23	1,469.0000	51	LSE
16/06/2017	14:22:23	1,469.0000	2,716	LSE
16/06/2017	14:39:55	1,473.0000	699	LSE
16/06/2017	14:39:55	1,473.0000	2,116	LSE
16/06/2017	14:39:55	1,473.0000	1,615	LSE
16/06/2017	14:39:55	1,473.0000	197	LSE
16/06/2017	14:39:55	1,473.0000	7,144	LSE
16/06/2017	14:39:55	1,473.0000	1,140	LSE
16/06/2017	14:44:11	1,472.0000	550	LSE
16/06/2017	14:44:11	1,472.0000	613	LSE
16/06/2017	14:44:11	1,472.0000	3,648	LSE
16/06/2017	14:44:11	1,472.0000	613	LSE
16/06/2017	14:44:11	1,472.0000	780	LSE
16/06/2017	14:44:11	1,472.0000	306	LSE
16/06/2017	14:44:11	1,472.0000	307	LSE
16/06/2017	14:44:11	1,472.0000	896	LSE
16/06/2017	14:44:11	1,472.0000	613	LSE
16/06/2017	14:44:11	1,472.0000	262	LSE
16/06/2017	14:44:11	1,472.0000	613	LSE
16/06/2017	14:44:11	1,472.0000	395	LSE
16/06/2017	14:44:11	1,472.0000	613	LSE
16/06/2017	14:46:39	1,471.0000	510	LSE
16/06/2017	14:46:39	1,471.0000	92	LSE
16/06/2017	14:49:59	1,471.0000	609	LSE
16/06/2017	14:49:59	1,471.0000	100	LSE
16/06/2017	14:51:39	1,471.0000	568	LSE
16/06/2017	14:51:39	1,471.0000	34	LSE
16/06/2017	14:52:40	1,471.0000	666	LSE
16/06/2017	14:52:40	1,471.0000	578	LSE
16/06/2017	14:52:40	1,471.0000	491	LSE
16/06/2017	14:54:59	1,470.0000	523	LSE
16/06/2017	14:55:05	1,470.0000	131	LSE
16/06/2017	14:55:05	1,470.0000	385	LSE
16/06/2017	14:55:05	1,470.0000	835	LSE
16/06/2017	14:55:05	1,470.0000	739	LSE
16/06/2017	14:55:05	1,470.0000	1,455	LSE
16/06/2017	15:08:51	1,469.0000	680	LSE
16/06/2017	15:08:51	1,469.0000	85	LSE
16/06/2017	15:27:05	1,473.0000	706	LSE
16/06/2017	15:27:05	1,473.0000	735	LSE
16/06/2017	15:27:05	1,473.0000	7,442	LSE
16/06/2017	15:27:05	1,473.0000	418	LSE
16/06/2017	15:27:05	1,473.0000	706	LSE
16/06/2017	15:27:05	1,473.0000	454	LSE
16/06/2017	15:27:05	1,473.0000	573	LSE
16/06/2017	15:27:05	1,473.0000	706	LSE
16/06/2017	15:27:05	1,473.0000	1,110	LSE
16/06/2017	15:27:05	1,473.0000	706	LSE
16/06/2017	15:27:05	1,473.0000	4,272	LSE
16/06/2017	15:27:35	1,472.0000	621	LSE
16/06/2017	15:27:35	1,472.0000	876	LSE
16/06/2017	15:27:35	1,472.0000	654	LSE
16/06/2017	15:27:35	1,472.0000	621	LSE
16/06/2017	15:27:35	1,472.0000	352	LSE
16/06/2017	15:27:35	1,472.0000	56	LSE
16/06/2017	15:27:35	1,472.0000	5,934	LSE
16/06/2017	15:27:35	1,472.0000	511	LSE
16/06/2017	15:27:35	1,472.0000	294	LSE
16/06/2017	15:27:35	1,472.0000	89	LSE
16/06/2017	15:27:35	1,472.0000	621	LSE
16/06/2017	15:27:35	1,472.0000	94	LSE
16/06/2017	15:27:35	1,472.0000	621	LSE
16/06/2017	15:27:35	1,472.0000	2,463	LSE
16/06/2017	15:27:35	1,472.0000	200	LSE
16/06/2017	15:27:35	1,472.0000	312	LSE
16/06/2017	15:27:35	1,472.0000	109	LSE
16/06/2017	15:27:35	1,472.0000	2,050	LSE
16/06/2017	15:28:40	1,471.0000	667	LSE
16/06/2017	15:28:40	1,471.0000	770	LSE
16/06/2017	15:28:40	1,471.0000	383	LSE
16/06/2017	15:28:40	1,471.0000	667	LSE
16/06/2017	15:28:40	1,471.0000	394	LSE
16/06/2017	15:29:10	1,470.0000	580	LSE
16/06/2017	15:29:10	1,470.0000	92	LSE
16/06/2017	15:29:10	1,470.0000	47	LSE
16/06/2017	15:29:10	1,470.0000	672	LSE
16/06/2017	15:29:10	1,470.0000	719	LSE
16/06/2017	15:29:10	1,470.0000	661	LSE
16/06/2017	15:44:31	1,470.0000	372	LSE
16/06/2017	15:46:08	1,469.0000	443	LSE
16/06/2017	15:46:13	1,469.0000	52	LSE
16/06/2017	15:46:13	1,469.0000	365	LSE
16/06/2017	15:46:13	1,469.0000	273	LSE
16/06/2017	15:46:13	1,469.0000	124	LSE
16/06/2017	15:46:13	1,469.0000	252	LSE
16/06/2017	15:46:13	1,469.0000	139	LSE
16/06/2017	15:46:13	1,469.0000	696	LSE
16/06/2017	15:46:13	1,469.0000	360	LSE
16/06/2017	15:46:13	1,469.0000	114	LSE
16/06/2017	15:47:24	1,469.0000	235	LSE
16/06/2017	15:47:29	1,469.0000	316	LSE
16/06/2017	15:47:29	1,469.0000	274	LSE
16/06/2017	15:47:29	1,469.0000	129	LSE
16/06/2017	15:47:29	1,469.0000	372	LSE
16/06/2017	15:47:29	1,469.0000	970	LSE
16/06/2017	15:53:01	1,468.0000	113	LSE
16/06/2017	15:53:19	1,468.0000	605	LSE
16/06/2017	15:53:19	1,468.0000	21	LSE
16/06/2017	15:53:22	1,468.0000	869	LSE
16/06/2017	15:53:22	1,468.0000	362	LSE
16/06/2017	15:53:22	1,468.0000	540	LSE
16/06/2017	15:54:07	1,468.0000	114	LSE
16/06/2017	15:54:07	1,468.0000	436	LSE
16/06/2017	15:54:07	1,468.0000	348	LSE
16/06/2017	15:54:07	1,468.0000	416	LSE
16/06/2017	15:54:07	1,468.0000	498	LSE
16/06/2017	15:54:07	1,468.0000	560	LSE
16/06/2017	15:54:07	1,468.0000	142	LSE
16/06/2017	15:54:07	1,468.0000	718	LSE
16/06/2017	15:54:07	1,468.0000	764	LSE
16/06/2017	15:54:07	1,468.0000	930	LSE
16/06/2017	15:54:07	1,468.0000	243	LSE
16/06/2017	15:54:07	1,468.0000	177	LSE
16/06/2017	15:54:07	1,468.0000	47	LSE
16/06/2017	16:07:54	1,468.0000	588	LSE
16/06/2017	16:08:58	1,468.0000	35	LSE
16/06/2017	16:08:58	1,468.0000	567	LSE
16/06/2017	16:10:39	1,468.0000	464	LSE
16/06/2017	16:10:54	1,468.0000	885	LSE
16/06/2017	16:12:03	1,468.0000	60	LSE
16/06/2017	16:12:03	1,468.0000	573	LSE
16/06/2017	16:15:36	1,468.0000	37	LSE
16/06/2017	16:16:43	1,468.0000	435	LSE
16/06/2017	16:17:55	1,468.0000	1,127	LSE
16/06/2017	16:17:55	1,468.0000	1,179	LSE
16/06/2017	16:17:55	1,468.0000	206	LSE
16/06/2017	16:17:55	1,468.0000	1,025	LSE
16/06/2017	16:17:55	1,468.0000	353	LSE
16/06/2017	16:17:55	1,468.0000	109	LSE
16/06/2017	16:17:55	1,468.0000	954	LSE
16/06/2017	16:17:55	1,468.0000	1,422	LSE
16/06/2017	16:17:55	1,468.0000	205	LSE
16/06/2017	16:18:23	1,468.0000	1,027	LSE
16/06/2017	16:18:40	1,468.0000	949	LSE
16/06/2017	16:18:40	1,468.0000	1,110	LSE
16/06/2017	16:18:40	1,468.0000	103	LSE
16/06/2017	16:20:04	1,468.0000	248	LSE
16/06/2017	16:20:21	1,468.0000	1,157	LSE
16/06/2017	16:21:43	1,468.0000	483	LSE
16/06/2017	16:21:43	1,468.0000	476	LSE
16/06/2017	16:21:43	1,468.0000	495	LSE
16/06/2017	16:21:43	1,468.0000	609	LSE
16/06/2017	16:21:43	1,468.0000	959	LSE
16/06/2017	16:21:43	1,468.0000	1,683	LSE
16/06/2017	16:21:43	1,468.0000	721	LSE
16/06/2017	16:21:43	1,468.0000	597	LSE
16/06/2017	16:21:46	1,467.0000	646	LSE
16/06/2017	16:21:46	1,467.0000	410	LSE
16/06/2017	16:21:46	1,467.0000	676	LSE
16/06/2017	16:21:46	1,467.0000	417	LSE
16/06/2017	16:21:46	1,467.0000	461	LSE
16/06/2017	16:21:46	1,467.0000	615	LSE
16/06/2017	16:21:46	1,467.0000	387	LSE
16/06/2017	16:21:47	1,467.0000	197	LSE
16/06/2017	16:21:48	1,467.0000	289	LSE
16/06/2017	16:21:49	1,467.0000	363	LSE
16/06/2017	16:21:49	1,467.0000	228	LSE
16/06/2017	16:21:54	1,467.0000	278	LSE
16/06/2017	16:21:54	1,467.0000	646	LSE
16/06/2017	16:21:56	1,467.0000	11	LSE
16/06/2017	16:21:56	1,467.0000	150	LSE
16/06/2017	16:26:28	1,469.0000	960	LSE
16/06/2017	16:26:28	1,469.0000	13,874	LSE
16/06/2017	16:26:28	1,469.0000	982	LSE
16/06/2017	16:26:28	1,469.0000	438	LSE