Transaction in Own Shares

RNS Number : 8040I

SSE PLC

22 June 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 21 June 2017 it purchased for cancellation a total of 500,692 Ordinary Shares of nominal value £0.50 each in the capital of the Company.

Average Price Per Share	1,482.71 pence
Lowest Price Per Share	1,477.00 pence
Highest Price Per Share	1,490.00 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	Exchange venue
1,480.0000	21/06/2017	08:40:46	184	LSE
1,480.0000	21/06/2017	08:41:14	235	LSE
1,480.0000	21/06/2017	08:41:14	396	LSE
1,480.0000	21/06/2017	08:41:14	550	LSE
1,480.0000	21/06/2017	08:41:14	512	LSE
1,479.0000	21/06/2017	08:41:39	805	LSE
1,479.0000	21/06/2017	08:41:39	529	LSE
1,479.0000	21/06/2017	08:41:39	377	LSE
1,479.0000	21/06/2017	08:44:43	2,474	LSE
1,479.0000	21/06/2017	08:44:43	904	LSE
1,479.0000	21/06/2017	08:44:43	1,046	LSE
1,479.0000	21/06/2017	08:44:43	340	LSE
1,479.0000	21/06/2017	08:44:43	127	LSE
1,479.0000	21/06/2017	08:44:43	275	LSE
1,479.0000	21/06/2017	08:44:43	384	LSE
1,479.0000	21/06/2017	08:44:43	828	LSE
1,483.0000	21/06/2017	08:51:52	600	LSE
1,483.0000	21/06/2017	08:51:52	438	LSE
1,483.0000	21/06/2017	08:51:52	600	LSE
1,483.0000	21/06/2017	08:51:52	774	LSE
1,483.0000	21/06/2017	08:51:52	600	LSE
1,483.0000	21/06/2017	08:51:52	41	LSE
1,483.0000	21/06/2017	08:51:52	338	LSE
1,483.0000	21/06/2017	08:51:52	262	LSE
1,484.0000	21/06/2017	08:59:08	5,279	LSE
1,484.0000	21/06/2017	08:59:08	399	LSE
1,484.0000	21/06/2017	08:59:08	182	LSE
1,484.0000	21/06/2017	08:59:08	679	LSE
1,484.0000	21/06/2017	08:59:08	922	LSE
1,484.0000	21/06/2017	08:59:08	709	LSE
1,484.0000	21/06/2017	08:59:08	679	LSE
1,484.0000	21/06/2017	08:59:08	1,648	LSE
1,484.0000	21/06/2017	08:59:08	679	LSE
1,484.0000	21/06/2017	08:59:08	709	LSE
1,484.0000	21/06/2017	08:59:08	679	LSE
1,484.0000	21/06/2017	08:59:08	1,062	LSE
1,484.0000	21/06/2017	08:59:08	62	LSE
1,484.0000	21/06/2017	08:59:08	456	LSE
1,484.0000	21/06/2017	08:59:08	820	LSE
1,484.0000	21/06/2017	08:59:08	709	LSE
1,484.0000	21/06/2017	08:59:08	596	LSE
1,484.0000	21/06/2017	08:59:08	403	LSE
1,484.0000	21/06/2017	08:59:08	83	LSE
1,484.0000	21/06/2017	08:59:08	709	LSE
1,484.0000	21/06/2017	08:59:08	709	LSE
1,484.0000	21/06/2017	08:59:08	679	LSE
1,484.0000	21/06/2017	08:59:08	316	LSE
1,484.0000	21/06/2017	08:59:08	56	LSE
1,484.0000	21/06/2017	08:59:08	190	LSE
1,484.0000	21/06/2017	08:59:08	391	LSE
1,484.0000	21/06/2017	08:59:08	679	LSE
1,484.0000	21/06/2017	08:59:08	596	LSE
1,484.0000	21/06/2017	08:59:08	2,623	LSE
1,483.0000	21/06/2017	08:59:09	360	LSE
1,483.0000	21/06/2017	08:59:09	162	LSE
1,483.0000	21/06/2017	08:59:09	1,018	LSE
1,483.0000	21/06/2017	08:59:09	857	LSE
1,483.0000	21/06/2017	08:59:09	4,034	LSE
1,483.0000	21/06/2017	09:00:13	1,237	LSE
1,483.0000	21/06/2017	09:00:13	1,301	LSE
1,483.0000	21/06/2017	09:00:13	1,704	LSE
1,483.0000	21/06/2017	09:00:13	879	LSE
1,482.0000	21/06/2017	09:02:00	1,252	LSE
1,482.0000	21/06/2017	09:02:00	786	LSE
1,482.0000	21/06/2017	09:02:00	463	LSE
1,482.0000	21/06/2017	09:02:00	639	LSE
1,482.0000	21/06/2017	09:02:00	176	LSE
1,482.0000	21/06/2017	09:02:00	30	LSE
1,482.0000	21/06/2017	09:02:00	358	LSE
1,482.0000	21/06/2017	09:02:00	507	LSE
1,482.0000	21/06/2017	09:02:00	35	LSE
1,481.0000	21/06/2017	09:02:30	590	LSE
1,481.0000	21/06/2017	09:02:47	330	LSE
1,481.0000	21/06/2017	09:02:47	260	LSE
1,481.0000	21/06/2017	09:02:47	604	LSE
1,481.0000	21/06/2017	09:02:47	1,065	LSE
1,480.0000	21/06/2017	09:03:22	594	LSE
1,480.0000	21/06/2017	09:03:22	476	LSE
1,480.0000	21/06/2017	09:03:22	826	LSE
1,480.0000	21/06/2017	09:03:22	423	LSE
1,480.0000	21/06/2017	09:03:22	726	LSE
1,480.0000	21/06/2017	09:03:22	608	LSE
1,480.0000	21/06/2017	09:03:22	500	LSE
1,480.0000	21/06/2017	09:03:22	108	LSE
1,480.0000	21/06/2017	09:03:22	273	LSE
1,479.0000	21/06/2017	09:03:22	601	LSE
1,479.0000	21/06/2017	09:03:22	555	LSE
1,480.0000	21/06/2017	09:04:01	594	LSE
1,479.0000	21/06/2017	09:05:27	331	LSE
1,479.0000	21/06/2017	09:06:30	329	LSE
1,479.0000	21/06/2017	09:06:30	263	LSE
1,479.0000	21/06/2017	09:06:30	356	LSE
1,479.0000	21/06/2017	09:06:30	571	LSE
1,479.0000	21/06/2017	09:06:30	577	LSE
1,479.0000	21/06/2017	09:06:30	520	LSE
1,479.0000	21/06/2017	09:06:30	373	LSE
1,479.0000	21/06/2017	09:06:30	619	LSE
1,479.0000	21/06/2017	09:06:30	10	LSE
1,478.0000	21/06/2017	09:07:57	592	LSE
1,478.0000	21/06/2017	09:07:57	765	LSE
1,478.0000	21/06/2017	09:07:57	206	LSE
1,478.0000	21/06/2017	09:07:57	173	LSE
1,478.0000	21/06/2017	09:07:57	650	LSE
1,478.0000	21/06/2017	09:07:57	79	LSE
1,478.0000	21/06/2017	09:07:57	420	LSE
1,479.0000	21/06/2017	09:17:14	192	LSE
1,479.0000	21/06/2017	09:17:14	177	LSE
1,479.0000	21/06/2017	09:17:14	696	LSE
1,479.0000	21/06/2017	09:17:14	645	LSE
1,479.0000	21/06/2017	09:17:14	710	LSE
1,479.0000	21/06/2017	09:17:14	439	LSE
1,479.0000	21/06/2017	09:17:14	989	LSE
1,479.0000	21/06/2017	09:17:14	365	LSE
1,479.0000	21/06/2017	09:17:14	408	LSE
1,479.0000	21/06/2017	09:17:14	1,116	LSE
1,479.0000	21/06/2017	09:17:14	20	LSE
1,479.0000	21/06/2017	09:17:14	553	LSE
1,479.0000	21/06/2017	09:17:14	753	LSE
1,479.0000	21/06/2017	09:17:14	637	LSE
1,479.0000	21/06/2017	09:17:14	421	LSE
1,479.0000	21/06/2017	09:17:14	520	LSE
1,479.0000	21/06/2017	09:17:14	1,784	LSE
1,479.0000	21/06/2017	09:17:14	710	LSE
1,479.0000	21/06/2017	09:17:14	187	LSE
1,478.0000	21/06/2017	09:17:18	611	LSE
1,478.0000	21/06/2017	09:17:24	66	LSE
1,478.0000	21/06/2017	09:17:24	690	LSE
1,478.0000	21/06/2017	09:17:24	166	LSE
1,478.0000	21/06/2017	09:17:30	690	LSE
1,478.0000	21/06/2017	09:17:30	503	LSE
1,478.0000	21/06/2017	09:17:30	216	LSE
1,478.0000	21/06/2017	09:17:30	369	LSE
1,478.0000	21/06/2017	09:17:30	27	LSE
1,478.0000	21/06/2017	09:17:30	224	LSE
1,478.0000	21/06/2017	09:17:30	344	LSE
1,480.0000	21/06/2017	09:21:21	1,225	LSE
1,480.0000	21/06/2017	09:21:21	758	LSE
1,480.0000	21/06/2017	09:21:21	500	LSE
1,480.0000	21/06/2017	09:21:21	740	LSE
1,480.0000	21/06/2017	09:21:21	258	LSE
1,480.0000	21/06/2017	09:21:21	917	LSE
1,480.0000	21/06/2017	09:21:21	665	LSE
1,480.0000	21/06/2017	09:21:21	213	LSE
1,480.0000	21/06/2017	09:21:21	258	LSE
1,480.0000	21/06/2017	09:21:21	174	LSE
1,480.0000	21/06/2017	09:22:11	2,403	LSE
1,480.0000	21/06/2017	09:22:11	1,296	LSE
1,480.0000	21/06/2017	09:22:11	88	LSE
1,480.0000	21/06/2017	09:23:39	1,552	LSE
1,482.0000	21/06/2017	09:34:41	334	LSE
1,482.0000	21/06/2017	09:34:41	937	LSE
1,482.0000	21/06/2017	09:34:41	937	LSE
1,482.0000	21/06/2017	09:34:41	430	LSE
1,482.0000	21/06/2017	09:34:41	720	LSE
1,482.0000	21/06/2017	09:34:41	725	LSE
1,482.0000	21/06/2017	09:34:41	659	LSE
1,482.0000	21/06/2017	09:34:41	5	LSE
1,482.0000	21/06/2017	09:34:41	434	LSE
1,482.0000	21/06/2017	09:34:41	458	LSE
1,482.0000	21/06/2017	09:34:41	355	LSE
1,481.0000	21/06/2017	09:34:55	50	LSE
1,481.0000	21/06/2017	09:35:37	885	LSE
1,481.0000	21/06/2017	09:35:37	1,952	LSE
1,481.0000	21/06/2017	09:35:37	426	LSE
1,480.0000	21/06/2017	09:35:46	445	LSE
1,480.0000	21/06/2017	09:35:46	464	LSE
1,480.0000	21/06/2017	09:35:46	289	LSE
1,480.0000	21/06/2017	09:35:46	856	LSE
1,480.0000	21/06/2017	09:35:46	680	LSE
1,480.0000	21/06/2017	09:40:24	150	LSE
1,480.0000	21/06/2017	09:40:29	123	LSE
1,480.0000	21/06/2017	09:40:29	918	LSE
1,480.0000	21/06/2017	09:40:29	375	LSE
1,480.0000	21/06/2017	09:40:29	882	LSE
1,480.0000	21/06/2017	09:40:29	885	LSE
1,480.0000	21/06/2017	09:41:49	497	LSE
1,480.0000	21/06/2017	09:41:49	298	LSE
1,480.0000	21/06/2017	09:41:49	589	LSE
1,481.0000	21/06/2017	09:47:52	268	LSE
1,481.0000	21/06/2017	09:47:52	779	LSE
1,481.0000	21/06/2017	09:47:52	779	LSE
1,481.0000	21/06/2017	09:47:52	511	LSE
1,481.0000	21/06/2017	09:47:52	779	LSE
1,481.0000	21/06/2017	09:47:52	155	LSE
1,481.0000	21/06/2017	09:47:52	364	LSE
1,480.0000	21/06/2017	09:49:22	352	LSE
1,480.0000	21/06/2017	09:49:22	1,495	LSE
1,480.0000	21/06/2017	09:49:22	743	LSE
1,480.0000	21/06/2017	09:49:22	484	LSE
1,480.0000	21/06/2017	09:49:22	607	LSE
1,480.0000	21/06/2017	09:49:22	150	LSE
1,480.0000	21/06/2017	09:49:22	303	LSE
1,480.0000	21/06/2017	09:49:22	562	LSE
1,480.0000	21/06/2017	09:49:22	607	LSE
1,480.0000	21/06/2017	09:49:22	250	LSE
1,480.0000	21/06/2017	09:49:22	357	LSE
1,480.0000	21/06/2017	09:49:22	607	LSE
1,480.0000	21/06/2017	09:49:22	249	LSE
1,481.0000	21/06/2017	09:54:56	983	LSE
1,481.0000	21/06/2017	09:54:56	52	LSE
1,481.0000	21/06/2017	09:54:56	983	LSE
1,481.0000	21/06/2017	09:54:56	24	LSE
1,481.0000	21/06/2017	09:54:56	72	LSE
1,482.0000	21/06/2017	09:59:52	605	LSE
1,481.0000	21/06/2017	10:01:33	680	LSE
1,481.0000	21/06/2017	10:01:33	698	LSE
1,481.0000	21/06/2017	10:01:33	680	LSE
1,481.0000	21/06/2017	10:01:33	321	LSE
1,481.0000	21/06/2017	10:01:33	208	LSE
1,481.0000	21/06/2017	10:01:33	105	LSE
1,481.0000	21/06/2017	10:01:33	285	LSE
1,480.0000	21/06/2017	10:01:33	684	LSE
1,480.0000	21/06/2017	10:01:33	501	LSE
1,480.0000	21/06/2017	10:01:33	589	LSE
1,480.0000	21/06/2017	10:01:33	363	LSE
1,480.0000	21/06/2017	10:01:33	365	LSE
1,480.0000	21/06/2017	10:01:33	798	LSE
1,480.0000	21/06/2017	10:01:33	187	LSE
1,480.0000	21/06/2017	10:01:43	281	LSE
1,480.0000	21/06/2017	10:02:05	969	LSE
1,480.0000	21/06/2017	10:02:21	527	LSE
1,480.0000	21/06/2017	10:02:21	528	LSE
1,480.0000	21/06/2017	10:04:44	864	LSE
1,480.0000	21/06/2017	10:04:44	399	LSE
1,480.0000	21/06/2017	10:16:24	76	LSE
1,480.0000	21/06/2017	10:16:24	407	LSE
1,480.0000	21/06/2017	10:18:54	105	LSE
1,480.0000	21/06/2017	10:18:54	487	LSE
1,480.0000	21/06/2017	10:19:18	23	LSE
1,480.0000	21/06/2017	10:21:07	558	LSE
1,480.0000	21/06/2017	10:23:08	26	LSE
1,480.0000	21/06/2017	10:23:08	10	LSE
1,480.0000	21/06/2017	10:24:09	316	LSE
1,480.0000	21/06/2017	10:24:09	572	LSE
1,480.0000	21/06/2017	10:25:45	222	LSE
1,480.0000	21/06/2017	10:25:45	363	LSE
1,480.0000	21/06/2017	10:25:45	7	LSE
1,480.0000	21/06/2017	10:25:45	146	LSE
1,480.0000	21/06/2017	10:25:46	146	LSE
1,484.0000	21/06/2017	10:44:10	683	LSE
1,484.0000	21/06/2017	10:44:10	1,139	LSE
1,484.0000	21/06/2017	10:44:10	705	LSE
1,484.0000	21/06/2017	10:44:10	683	LSE
1,484.0000	21/06/2017	10:44:10	705	LSE
1,484.0000	21/06/2017	10:44:10	173	LSE
1,484.0000	21/06/2017	10:44:10	1,079	LSE
1,484.0000	21/06/2017	10:44:10	2,746	LSE
1,484.0000	21/06/2017	10:44:10	683	LSE
1,484.0000	21/06/2017	10:44:10	292	LSE
1,483.0000	21/06/2017	10:49:40	500	LSE
1,483.0000	21/06/2017	10:49:40	242	LSE
1,483.0000	21/06/2017	10:49:40	258	LSE
1,483.0000	21/06/2017	10:49:40	742	LSE
1,483.0000	21/06/2017	10:49:40	259	LSE
1,483.0000	21/06/2017	10:49:40	2,200	LSE
1,482.0000	21/06/2017	10:54:48	1,170	LSE
1,482.0000	21/06/2017	10:54:48	420	LSE
1,482.0000	21/06/2017	10:54:48	431	LSE
1,482.0000	21/06/2017	10:54:48	488	LSE
1,482.0000	21/06/2017	10:54:48	586	LSE
1,485.0000	21/06/2017	11:29:53	97	LSE
1,485.0000	21/06/2017	11:29:53	1,294	LSE
1,485.0000	21/06/2017	11:29:53	618	LSE
1,485.0000	21/06/2017	11:29:53	1,944	LSE
1,485.0000	21/06/2017	11:29:53	618	LSE
1,485.0000	21/06/2017	11:29:53	439	LSE
1,485.0000	21/06/2017	11:29:53	730	LSE
1,485.0000	21/06/2017	11:29:53	179	LSE
1,484.0000	21/06/2017	11:31:27	777	LSE
1,484.0000	21/06/2017	11:31:29	1,055	LSE
1,484.0000	21/06/2017	11:31:29	777	LSE
1,484.0000	21/06/2017	11:31:29	500	LSE
1,484.0000	21/06/2017	11:31:29	671	LSE
1,483.0000	21/06/2017	11:38:29	720	LSE
1,483.0000	21/06/2017	11:38:29	356	LSE
1,483.0000	21/06/2017	11:38:29	978	LSE
1,483.0000	21/06/2017	11:38:29	612	LSE
1,484.0000	21/06/2017	11:42:33	7,306	LSE
1,483.0000	21/06/2017	11:42:33	2,194	LSE
1,483.0000	21/06/2017	11:42:33	1,633	LSE
1,483.0000	21/06/2017	11:42:33	431	LSE
1,483.0000	21/06/2017	11:42:33	429	LSE
1,482.0000	21/06/2017	11:42:33	307	LSE
1,482.0000	21/06/2017	11:42:33	1,237	LSE
1,482.0000	21/06/2017	11:42:33	619	LSE
1,482.0000	21/06/2017	11:42:33	619	LSE
1,481.0000	21/06/2017	11:42:40	677	LSE
1,481.0000	21/06/2017	11:42:40	1,227	LSE
1,481.0000	21/06/2017	11:42:40	677	LSE
1,481.0000	21/06/2017	11:42:40	106	LSE
1,480.0000	21/06/2017	11:43:33	554	LSE
1,480.0000	21/06/2017	11:43:33	390	LSE
1,480.0000	21/06/2017	11:43:33	769	LSE
1,479.0000	21/06/2017	11:43:38	613	LSE
1,479.0000	21/06/2017	11:43:38	362	LSE
1,479.0000	21/06/2017	11:43:38	737	LSE
1,479.0000	21/06/2017	11:43:41	613	LSE
1,479.0000	21/06/2017	11:43:41	737	LSE
1,479.0000	21/06/2017	11:43:41	347	LSE
1,479.0000	21/06/2017	11:43:41	32	LSE
1,478.0000	21/06/2017	11:45:40	956	LSE
1,478.0000	21/06/2017	11:45:40	444	LSE
1,478.0000	21/06/2017	11:45:40	990	LSE
1,478.0000	21/06/2017	11:45:40	356	LSE
1,478.0000	21/06/2017	11:45:40	403	LSE
1,479.0000	21/06/2017	11:45:40	817	LSE
1,479.0000	21/06/2017	11:45:40	480	LSE
1,479.0000	21/06/2017	11:45:40	422	LSE
1,477.0000	21/06/2017	11:46:11	745	LSE
1,477.0000	21/06/2017	11:46:11	371	LSE
1,477.0000	21/06/2017	11:46:11	409	LSE
1,477.0000	21/06/2017	11:46:11	592	LSE
1,477.0000	21/06/2017	11:46:11	387	LSE
1,480.0000	21/06/2017	12:02:23	1,253	LSE
1,480.0000	21/06/2017	12:04:28	2,200	LSE
1,480.0000	21/06/2017	12:04:28	2,309	LSE
1,480.0000	21/06/2017	12:04:28	1,507	LSE
1,480.0000	21/06/2017	12:04:28	754	LSE
1,480.0000	21/06/2017	12:04:28	178	LSE
1,480.0000	21/06/2017	12:04:28	634	LSE
1,480.0000	21/06/2017	12:04:28	754	LSE
1,480.0000	21/06/2017	12:04:28	1,060	LSE
1,480.0000	21/06/2017	12:04:28	754	LSE
1,480.0000	21/06/2017	12:04:28	512	LSE
1,480.0000	21/06/2017	12:12:13	255	LSE
1,482.0000	21/06/2017	12:20:12	604	LSE
1,482.0000	21/06/2017	12:20:12	680	LSE
1,482.0000	21/06/2017	12:20:12	1,516	LSE
1,482.0000	21/06/2017	12:20:12	1,124	LSE
1,482.0000	21/06/2017	12:20:12	65	LSE
1,482.0000	21/06/2017	12:20:12	362	LSE
1,482.0000	21/06/2017	12:20:12	2,357	LSE
1,482.0000	21/06/2017	12:20:12	604	LSE
1,482.0000	21/06/2017	12:20:12	579	LSE
1,482.0000	21/06/2017	12:20:12	101	LSE
1,482.0000	21/06/2017	12:20:12	604	LSE
1,482.0000	21/06/2017	12:20:12	7	LSE
1,482.0000	21/06/2017	12:20:12	1,100	LSE
1,482.0000	21/06/2017	12:20:12	301	LSE
1,482.0000	21/06/2017	12:20:12	199	LSE
1,482.0000	21/06/2017	12:20:12	34	LSE
1,482.0000	21/06/2017	12:20:12	303	LSE
1,482.0000	21/06/2017	12:20:12	604	LSE
1,482.0000	21/06/2017	12:21:18	916	LSE
1,482.0000	21/06/2017	12:21:18	4,775	LSE
1,482.0000	21/06/2017	12:21:18	319	LSE
1,482.0000	21/06/2017	12:21:19	2,507	LSE
1,481.0000	21/06/2017	12:21:24	5,449	LSE
1,481.0000	21/06/2017	12:21:24	463	LSE
1,481.0000	21/06/2017	12:21:24	741	LSE
1,481.0000	21/06/2017	12:21:24	920	LSE
1,481.0000	21/06/2017	12:21:24	185	LSE
1,481.0000	21/06/2017	12:21:24	537	LSE
1,481.0000	21/06/2017	12:21:24	350	LSE
1,481.0000	21/06/2017	12:21:24	372	LSE
1,481.0000	21/06/2017	12:21:24	128	LSE
1,481.0000	21/06/2017	12:21:24	372	LSE
1,481.0000	21/06/2017	12:21:24	286	LSE
1,480.0000	21/06/2017	12:22:24	711	LSE
1,480.0000	21/06/2017	12:22:45	464	LSE
1,480.0000	21/06/2017	12:22:45	124	LSE
1,480.0000	21/06/2017	12:22:45	784	LSE
1,480.0000	21/06/2017	12:22:45	396	LSE
1,480.0000	21/06/2017	12:22:45	497	LSE
1,480.0000	21/06/2017	12:22:45	642	LSE
1,480.0000	21/06/2017	12:22:45	287	LSE
1,480.0000	21/06/2017	12:22:45	355	LSE
1,480.0000	21/06/2017	12:22:45	55	LSE
1,480.0000	21/06/2017	12:27:10	400	LSE
1,482.0000	21/06/2017	12:38:13	642	LSE
1,482.0000	21/06/2017	12:38:13	656	LSE
1,482.0000	21/06/2017	12:38:13	3,611	LSE
1,482.0000	21/06/2017	12:38:37	450	LSE
1,482.0000	21/06/2017	12:38:37	500	LSE
1,482.0000	21/06/2017	12:38:37	191	LSE
1,482.0000	21/06/2017	12:38:37	503	LSE
1,482.0000	21/06/2017	12:38:37	141	LSE
1,482.0000	21/06/2017	12:38:37	485	LSE
1,482.0000	21/06/2017	12:38:37	250	LSE
1,480.0000	21/06/2017	12:39:28	585	LSE
1,480.0000	21/06/2017	12:39:28	431	LSE
1,480.0000	21/06/2017	12:39:28	409	LSE
1,480.0000	21/06/2017	12:39:28	743	LSE
1,480.0000	21/06/2017	12:39:28	642	LSE
1,480.0000	21/06/2017	12:39:28	407	LSE
1,480.0000	21/06/2017	12:39:28	503	LSE
1,480.0000	21/06/2017	12:39:28	469	LSE
1,481.0000	21/06/2017	12:39:28	2,499	LSE
1,481.0000	21/06/2017	12:39:28	683	LSE
1,481.0000	21/06/2017	12:39:28	1,375	LSE
1,482.0000	21/06/2017	12:39:28	729	LSE
1,480.0000	21/06/2017	12:40:28	375	LSE
1,480.0000	21/06/2017	12:40:28	402	LSE
1,479.0000	21/06/2017	12:41:24	560	LSE
1,479.0000	21/06/2017	12:41:24	123	LSE
1,479.0000	21/06/2017	12:41:24	228	LSE
1,479.0000	21/06/2017	12:41:24	276	LSE
1,479.0000	21/06/2017	12:41:24	1,050	LSE
1,479.0000	21/06/2017	12:41:24	683	LSE
1,479.0000	21/06/2017	12:41:24	25	LSE
1,479.0000	21/06/2017	12:41:24	226	LSE
1,479.0000	21/06/2017	12:41:24	14	LSE
1,479.0000	21/06/2017	13:17:40	711	LSE
1,479.0000	21/06/2017	13:17:40	974	LSE
1,479.0000	21/06/2017	13:17:40	582	LSE
1,479.0000	21/06/2017	13:17:40	378	LSE
1,479.0000	21/06/2017	13:17:40	364	LSE
1,479.0000	21/06/2017	13:17:40	3,024	LSE
1,479.0000	21/06/2017	13:17:40	2,202	LSE
1,479.0000	21/06/2017	13:17:40	460	LSE
1,479.0000	21/06/2017	13:17:40	1,324	LSE
1,479.0000	21/06/2017	13:17:40	3	LSE
1,479.0000	21/06/2017	13:17:40	1,002	LSE
1,479.0000	21/06/2017	13:17:40	394	LSE
1,480.0000	21/06/2017	13:29:38	40	LSE
1,480.0000	21/06/2017	13:29:38	546	LSE
1,480.0000	21/06/2017	13:29:38	2,277	LSE
1,480.0000	21/06/2017	13:29:38	4,354	LSE
1,480.0000	21/06/2017	13:29:38	1,172	LSE
1,480.0000	21/06/2017	13:29:38	1,002	LSE
1,480.0000	21/06/2017	13:29:38	429	LSE
1,480.0000	21/06/2017	13:29:38	989	LSE
1,480.0000	21/06/2017	13:29:38	449	LSE
1,479.0000	21/06/2017	13:34:00	382	LSE
1,479.0000	21/06/2017	13:34:00	4,065	LSE
1,479.0000	21/06/2017	13:34:00	1,126	LSE
1,479.0000	21/06/2017	13:34:00	549	LSE
1,479.0000	21/06/2017	13:34:00	359	LSE
1,479.0000	21/06/2017	13:34:00	604	LSE
1,479.0000	21/06/2017	13:34:00	1,278	LSE
1,479.0000	21/06/2017	13:34:00	382	LSE
1,479.0000	21/06/2017	13:34:00	604	LSE
1,479.0000	21/06/2017	13:34:00	802	LSE
1,478.0000	21/06/2017	13:34:00	632	LSE
1,478.0000	21/06/2017	13:34:00	591	LSE
1,478.0000	21/06/2017	13:34:00	365	LSE
1,478.0000	21/06/2017	13:34:00	955	LSE
1,480.0000	21/06/2017	13:53:41	2,004	LSE
1,480.0000	21/06/2017	13:59:19	37	LSE
1,480.0000	21/06/2017	14:03:27	588	LSE
1,480.0000	21/06/2017	14:08:30	122	LSE
1,480.0000	21/06/2017	14:08:30	760	LSE
1,480.0000	21/06/2017	14:08:30	4,972	LSE
1,480.0000	21/06/2017	14:08:30	931	LSE
1,480.0000	21/06/2017	14:08:30	377	LSE
1,480.0000	21/06/2017	14:08:30	730	LSE
1,480.0000	21/06/2017	14:08:30	918	LSE
1,480.0000	21/06/2017	14:08:30	377	LSE
1,480.0000	21/06/2017	14:08:30	653	LSE
1,480.0000	21/06/2017	14:08:30	407	LSE
1,480.0000	21/06/2017	14:08:30	770	LSE
1,481.0000	21/06/2017	14:30:27	7,696	LSE
1,481.0000	21/06/2017	14:30:27	693	LSE
1,481.0000	21/06/2017	14:30:27	889	LSE
1,481.0000	21/06/2017	14:31:57	586	LSE
1,481.0000	21/06/2017	14:32:07	586	LSE
1,481.0000	21/06/2017	14:35:12	365	LSE
1,481.0000	21/06/2017	14:38:33	106	LSE
1,481.0000	21/06/2017	14:38:33	1,043	LSE
1,481.0000	21/06/2017	14:38:33	523	LSE
1,481.0000	21/06/2017	14:38:33	473	LSE
1,481.0000	21/06/2017	14:38:33	587	LSE
1,481.0000	21/06/2017	14:38:33	593	LSE
1,481.0000	21/06/2017	14:38:33	449	LSE
1,480.0000	21/06/2017	14:40:36	126	LSE
1,480.0000	21/06/2017	14:40:36	420	LSE
1,480.0000	21/06/2017	14:40:36	482	LSE
1,480.0000	21/06/2017	14:40:36	92	LSE
1,480.0000	21/06/2017	14:40:36	54	LSE
1,480.0000	21/06/2017	14:40:36	625	LSE
1,480.0000	21/06/2017	14:40:36	2,085	LSE
1,480.0000	21/06/2017	14:40:36	1,206	LSE
1,480.0000	21/06/2017	14:40:36	1,541	LSE
1,480.0000	21/06/2017	14:40:36	982	LSE
1,480.0000	21/06/2017	14:40:36	625	LSE
1,480.0000	21/06/2017	14:40:36	786	LSE
1,480.0000	21/06/2017	14:40:36	839	LSE
1,480.0000	21/06/2017	14:40:36	410	LSE
1,479.0000	21/06/2017	14:42:00	1,008	LSE
1,479.0000	21/06/2017	14:42:00	366	LSE
1,479.0000	21/06/2017	14:42:00	489	LSE
1,479.0000	21/06/2017	14:44:04	399	LSE
1,479.0000	21/06/2017	14:46:46	470	LSE
1,479.0000	21/06/2017	14:46:46	562	LSE
1,479.0000	21/06/2017	14:46:46	393	LSE
1,479.0000	21/06/2017	14:46:46	359	LSE
1,478.0000	21/06/2017	14:47:20	488	LSE
1,478.0000	21/06/2017	14:47:20	885	LSE
1,478.0000	21/06/2017	14:47:20	366	LSE
1,485.0000	21/06/2017	15:00:19	633	LSE
1,485.0000	21/06/2017	15:00:19	553	LSE
1,485.0000	21/06/2017	15:00:19	633	LSE
1,485.0000	21/06/2017	15:00:19	29	LSE
1,485.0000	21/06/2017	15:00:19	333	LSE
1,485.0000	21/06/2017	15:00:19	300	LSE
1,485.0000	21/06/2017	15:00:19	135	LSE
1,484.0000	21/06/2017	15:00:35	656	LSE
1,484.0000	21/06/2017	15:01:13	467	LSE
1,484.0000	21/06/2017	15:01:13	189	LSE
1,484.0000	21/06/2017	15:01:13	21	LSE
1,484.0000	21/06/2017	15:01:13	131	LSE
1,484.0000	21/06/2017	15:01:13	525	LSE
1,484.0000	21/06/2017	15:01:13	74	LSE
1,483.0000	21/06/2017	15:02:13	635	LSE
1,483.0000	21/06/2017	15:02:13	565	LSE
1,483.0000	21/06/2017	15:02:13	467	LSE
1,483.0000	21/06/2017	15:02:13	59	LSE
1,483.0000	21/06/2017	15:02:13	635	LSE
1,482.0000	21/06/2017	15:04:14	641	LSE
1,482.0000	21/06/2017	15:04:14	641	LSE
1,482.0000	21/06/2017	15:04:14	1,516	LSE
1,481.0000	21/06/2017	15:04:52	747	LSE
1,481.0000	21/06/2017	15:04:52	195	LSE
1,481.0000	21/06/2017	15:04:52	327	LSE
1,481.0000	21/06/2017	15:04:52	389	LSE
1,481.0000	21/06/2017	15:04:52	733	LSE
1,481.0000	21/06/2017	15:04:52	14	LSE
1,481.0000	21/06/2017	15:04:52	486	LSE
1,481.0000	21/06/2017	15:04:52	54	LSE
1,483.0000	21/06/2017	15:27:38	4,822	LSE
1,483.0000	21/06/2017	15:27:38	2,250	LSE
1,483.0000	21/06/2017	15:27:38	1,271	LSE
1,483.0000	21/06/2017	15:27:38	290	LSE
1,483.0000	21/06/2017	15:27:38	579	LSE
1,483.0000	21/06/2017	15:27:38	723	LSE
1,483.0000	21/06/2017	15:27:38	750	LSE
1,483.0000	21/06/2017	15:27:38	66	LSE
1,482.0000	21/06/2017	15:27:39	760	LSE
1,482.0000	21/06/2017	15:27:39	2,305	LSE
1,482.0000	21/06/2017	15:27:39	760	LSE
1,482.0000	21/06/2017	15:27:39	1,000	LSE
1,482.0000	21/06/2017	15:27:39	760	LSE
1,482.0000	21/06/2017	15:27:39	103	LSE
1,483.0000	21/06/2017	15:30:41	824	LSE
1,483.0000	21/06/2017	15:30:46	357	LSE
1,483.0000	21/06/2017	15:30:46	587	LSE
1,483.0000	21/06/2017	15:31:48	574	LSE
1,483.0000	21/06/2017	15:31:48	750	LSE
1,487.0000	21/06/2017	15:49:01	239	LSE
1,487.0000	21/06/2017	15:49:01	400	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	1,008	LSE
1,487.0000	21/06/2017	15:49:01	527	LSE
1,487.0000	21/06/2017	15:49:01	750	LSE
1,487.0000	21/06/2017	15:49:01	397	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	59	LSE
1,487.0000	21/06/2017	15:49:01	166	LSE
1,487.0000	21/06/2017	15:49:01	580	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	4,141	LSE
1,487.0000	21/06/2017	15:49:01	430	LSE
1,487.0000	21/06/2017	15:49:01	209	LSE
1,487.0000	21/06/2017	15:49:01	91	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	369	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	430	LSE
1,487.0000	21/06/2017	15:49:01	367	LSE
1,487.0000	21/06/2017	15:49:01	272	LSE
1,487.0000	21/06/2017	15:49:01	500	LSE
1,487.0000	21/06/2017	15:49:01	797	LSE
1,487.0000	21/06/2017	15:49:01	139	LSE
1,487.0000	21/06/2017	15:49:01	361	LSE
1,487.0000	21/06/2017	15:49:01	139	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	500	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	29	LSE
1,487.0000	21/06/2017	15:49:01	639	LSE
1,487.0000	21/06/2017	15:49:01	1,380	LSE
1,486.0000	21/06/2017	15:54:01	627	LSE
1,486.0000	21/06/2017	15:57:08	627	LSE
1,486.0000	21/06/2017	15:57:08	300	LSE
1,486.0000	21/06/2017	15:58:16	327	LSE
1,486.0000	21/06/2017	16:00:38	2,224	LSE
1,486.0000	21/06/2017	16:00:38	77	LSE
1,486.0000	21/06/2017	16:00:38	491	LSE
1,486.0000	21/06/2017	16:00:38	1,450	LSE
1,486.0000	21/06/2017	16:00:38	70	LSE
1,486.0000	21/06/2017	16:00:38	800	LSE
1,486.0000	21/06/2017	16:00:38	690	LSE
1,486.0000	21/06/2017	16:00:38	627	LSE
1,486.0000	21/06/2017	16:00:38	73	LSE
1,486.0000	21/06/2017	16:00:38	627	LSE
1,486.0000	21/06/2017	16:00:38	395	LSE
1,486.0000	21/06/2017	16:00:38	627	LSE
1,486.0000	21/06/2017	16:00:38	1,476	LSE
1,486.0000	21/06/2017	16:00:38	625	LSE
1,486.0000	21/06/2017	16:00:38	2	LSE
1,486.0000	21/06/2017	16:00:38	200	LSE
1,486.0000	21/06/2017	16:00:38	498	LSE
1,486.0000	21/06/2017	16:00:38	427	LSE
1,486.0000	21/06/2017	16:03:55	243	LSE
1,486.0000	21/06/2017	16:03:55	2,089	LSE
1,486.0000	21/06/2017	16:03:55	4,391	LSE
1,486.0000	21/06/2017	16:03:55	377	LSE
1,486.0000	21/06/2017	16:03:55	132	LSE
1,486.0000	21/06/2017	16:03:55	4,001	LSE
1,486.0000	21/06/2017	16:03:55	367	LSE
1,486.0000	21/06/2017	16:03:55	408	LSE
1,486.0000	21/06/2017	16:03:55	203	LSE
1,486.0000	21/06/2017	16:03:55	807	LSE
1,486.0000	21/06/2017	16:03:55	1,032	LSE
1,486.0000	21/06/2017	16:03:55	611	LSE
1,486.0000	21/06/2017	16:03:55	2,022	LSE
1,490.0000	21/06/2017	16:20:01	235	LSE
1,490.0000	21/06/2017	16:20:01	374	LSE
1,490.0000	21/06/2017	16:20:01	609	LSE
1,490.0000	21/06/2017	16:20:01	2,313	LSE
1,490.0000	21/06/2017	16:20:01	609	LSE
1,490.0000	21/06/2017	16:20:01	1,219	LSE
1,490.0000	21/06/2017	16:20:01	609	LSE
1,490.0000	21/06/2017	16:20:06	609	LSE
1,490.0000	21/06/2017	16:20:06	1,772	LSE
1,489.0000	21/06/2017	16:20:22	1,754	LSE
1,489.0000	21/06/2017	16:20:22	357	LSE
1,489.0000	21/06/2017	16:20:40	452	LSE
1,489.0000	21/06/2017	16:20:59	11,808	LSE
1,489.0000	21/06/2017	16:20:59	663	LSE
1,489.0000	21/06/2017	16:20:59	2,212	LSE
1,488.0000	21/06/2017	16:20:59	359	LSE
1,488.0000	21/06/2017	16:20:59	429	LSE
1,488.0000	21/06/2017	16:20:59	358	LSE
1,488.0000	21/06/2017	16:20:59	717	LSE
1,488.0000	21/06/2017	16:20:59	192	LSE
1,488.0000	21/06/2017	16:20:59	894	LSE
1,488.0000	21/06/2017	16:20:59	613	LSE
1,488.0000	21/06/2017	16:21:03	1,268	LSE
1,488.0000	21/06/2017	16:21:03	491	LSE
1,488.0000	21/06/2017	16:22:23	3,485	LSE
1,488.0000	21/06/2017	16:23:24	3,366	LSE
1,488.0000	21/06/2017	16:27:50	11,847	LSE
1,488.0000	21/06/2017	16:27:50	729	LSE
1,488.0000	21/06/2017	16:27:50	719	LSE
1,488.0000	21/06/2017	16:27:58	734	LSE
1,488.0000	21/06/2017	16:27:58	729	LSE
1,488.0000	21/06/2017	16:27:58	502	LSE
1,488.0000	21/06/2017	16:27:58	217	LSE
1,488.0000	21/06/2017	16:27:58	734	LSE
1,488.0000	21/06/2017	16:27:58	729	LSE
1,488.0000	21/06/2017	16:27:58	1,986	LSE
1,488.0000	21/06/2017	16:27:58	28	LSE
1,488.0000	21/06/2017	16:27:58	691	LSE
1,488.0000	21/06/2017	16:27:58	79	LSE
1,488.0000	21/06/2017	16:27:58	568	LSE
1,488.0000	21/06/2017	16:27:58	87	LSE
1,488.0000	21/06/2017	16:27:58	713	LSE
1,488.0000	21/06/2017	16:27:58	16	LSE
1,488.0000	21/06/2017	16:27:58	283	LSE
1,488.0000	21/06/2017	16:27:58	201	LSE
1,488.0000	21/06/2017	16:27:58	212	LSE
1,488.0000	21/06/2017	16:27:58	321	LSE
1,488.0000	21/06/2017	16:27:58	729	LSE
1,488.0000	21/06/2017	16:27:58	22	LSE
1,488.0000	21/06/2017	16:27:58	263	LSE
1,488.0000	21/06/2017	16:27:58	184	LSE
1,488.0000	21/06/2017	16:27:58	316	LSE
1,488.0000	21/06/2017	16:28:05	5,344	LSE
1,487.0000	21/06/2017	16:29:40	753	LSE
1,487.0000	21/06/2017	16:29:40	399	LSE
1,487.0000	21/06/2017	16:29:40	236	LSE
1,487.0000	21/06/2017	16:29:40	130	LSE
1,487.0000	21/06/2017	16:29:44	2,807	LSE
1,487.0000	21/06/2017	16:29:44	753	LSE
1,487.0000	21/06/2017	16:29:44	753	LSE
1,487.0000	21/06/2017	16:29:44	455	LSE
1,487.0000	21/06/2017	16:29:44	48	LSE
1,487.0000	21/06/2017	16:29:44	753	LSE
1,487.0000	21/06/2017	16:29:44	416	LSE