Transaction in Own Shares

RNS Number : 9464I

SSE PLC

23 June 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 22 June 2017 it purchased for cancellation a total of 456,036 Ordinary Shares of nominal value £0.50 each in the capital of the Company.

Average Price Per Share	1,490.60 pence
Lowest Price Per Share	1,470.00 pence
Highest Price Per Share	1,500.00 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
22/06/2017	08:33:11	1,481.0000	92	LSE
22/06/2017	08:34:09	1,481.0000	576	LSE
22/06/2017	08:34:09	1,480.0000	527	LSE
22/06/2017	08:34:09	1,480.0000	392	LSE
22/06/2017	08:34:09	1,480.0000	482	LSE
22/06/2017	08:34:58	1,479.0000	723	LSE
22/06/2017	08:36:04	1,478.0000	602	LSE
22/06/2017	08:36:04	1,478.0000	670	LSE
22/06/2017	08:37:23	1,477.0000	451	LSE
22/06/2017	08:37:23	1,477.0000	416	LSE
22/06/2017	08:37:23	1,477.0000	711	LSE
22/06/2017	08:39:37	1,477.0000	1,399	LSE
22/06/2017	08:39:37	1,477.0000	397	LSE
22/06/2017	08:39:37	1,477.0000	386	LSE
22/06/2017	08:45:10	1,480.0000	2,842	LSE
22/06/2017	08:45:10	1,480.0000	642	LSE
22/06/2017	08:45:10	1,480.0000	103	LSE
22/06/2017	08:45:10	1,480.0000	1,258	LSE
22/06/2017	08:45:10	1,480.0000	440	LSE
22/06/2017	08:45:10	1,479.0000	103	LSE
22/06/2017	08:45:10	1,479.0000	849	LSE
22/06/2017	08:45:10	1,479.0000	151	LSE
22/06/2017	08:45:10	1,479.0000	337	LSE
22/06/2017	08:45:38	1,478.0000	511	LSE
22/06/2017	08:45:38	1,478.0000	79	LSE
22/06/2017	08:48:11	1,478.0000	852	LSE
22/06/2017	08:48:11	1,478.0000	680	LSE
22/06/2017	08:55:17	1,483.0000	7,363	LSE
22/06/2017	08:55:17	1,483.0000	1,220	LSE
22/06/2017	08:57:33	1,482.0000	1,376	LSE
22/06/2017	08:57:33	1,482.0000	1,080	LSE
22/06/2017	08:57:44	1,481.0000	552	LSE
22/06/2017	08:57:44	1,481.0000	532	LSE
22/06/2017	08:57:44	1,481.0000	545	LSE
22/06/2017	08:58:46	1,480.0000	577	LSE
22/06/2017	08:58:46	1,480.0000	245	LSE
22/06/2017	08:59:02	1,480.0000	392	LSE
22/06/2017	08:59:02	1,480.0000	492	LSE
22/06/2017	08:59:02	1,480.0000	523	LSE
22/06/2017	09:04:57	1,480.0000	590	LSE
22/06/2017	09:04:57	1,480.0000	158	LSE
22/06/2017	09:04:57	1,480.0000	2,142	LSE
22/06/2017	09:04:57	1,480.0000	280	LSE
22/06/2017	09:04:57	1,480.0000	412	LSE
22/06/2017	09:04:59	1,480.0000	541	LSE
22/06/2017	09:05:02	1,480.0000	306	LSE
22/06/2017	09:05:32	1,479.0000	212	LSE
22/06/2017	09:06:43	1,479.0000	210	LSE
22/06/2017	09:07:17	1,479.0000	188	LSE
22/06/2017	09:07:17	1,479.0000	403	LSE
22/06/2017	09:07:17	1,479.0000	592	LSE
22/06/2017	09:07:17	1,479.0000	1,009	LSE
22/06/2017	09:07:17	1,479.0000	464	LSE
22/06/2017	09:07:17	1,479.0000	557	LSE
22/06/2017	09:07:17	1,479.0000	766	LSE
22/06/2017	09:07:17	1,479.0000	375	LSE
22/06/2017	09:10:38	1,481.0000	422	LSE
22/06/2017	09:10:38	1,481.0000	876	LSE
22/06/2017	09:10:38	1,481.0000	1,392	LSE
22/06/2017	09:10:38	1,481.0000	629	LSE
22/06/2017	09:10:38	1,481.0000	740	LSE
22/06/2017	09:12:21	1,480.0000	551	LSE
22/06/2017	09:12:21	1,480.0000	181	LSE
22/06/2017	09:12:21	1,480.0000	500	LSE
22/06/2017	09:12:21	1,480.0000	30	LSE
22/06/2017	09:12:21	1,480.0000	193	LSE
22/06/2017	09:12:21	1,480.0000	530	LSE
22/06/2017	09:12:21	1,480.0000	66	LSE
22/06/2017	09:16:23	1,481.0000	445	LSE
22/06/2017	09:16:23	1,481.0000	375	LSE
22/06/2017	09:21:37	1,481.0000	19	LSE
22/06/2017	09:21:37	1,481.0000	417	LSE
22/06/2017	09:21:37	1,481.0000	3	LSE
22/06/2017	09:21:37	1,481.0000	388	LSE
22/06/2017	09:21:38	1,481.0000	1,074	LSE
22/06/2017	09:24:23	1,480.0000	333	LSE
22/06/2017	09:24:23	1,480.0000	43	LSE
22/06/2017	09:24:23	1,480.0000	603	LSE
22/06/2017	09:24:23	1,480.0000	640	LSE
22/06/2017	09:24:23	1,480.0000	379	LSE
22/06/2017	09:24:23	1,480.0000	413	LSE
22/06/2017	09:24:23	1,480.0000	318	LSE
22/06/2017	09:24:23	1,480.0000	262	LSE
22/06/2017	09:28:26	1,479.0000	732	LSE
22/06/2017	09:28:26	1,479.0000	441	LSE
22/06/2017	09:28:26	1,479.0000	733	LSE
22/06/2017	09:28:26	1,479.0000	542	LSE
22/06/2017	09:28:26	1,479.0000	60	LSE
22/06/2017	09:31:34	1,480.0000	20	LSE
22/06/2017	09:31:34	1,480.0000	355	LSE
22/06/2017	09:31:34	1,480.0000	386	LSE
22/06/2017	09:31:34	1,480.0000	535	LSE
22/06/2017	09:31:34	1,480.0000	164	LSE
22/06/2017	09:31:34	1,480.0000	741	LSE
22/06/2017	09:31:34	1,480.0000	375	LSE
22/06/2017	09:31:34	1,480.0000	23	LSE
22/06/2017	09:31:34	1,480.0000	304	LSE
22/06/2017	09:31:34	1,480.0000	1,903	LSE
22/06/2017	09:31:34	1,480.0000	16	LSE
22/06/2017	09:31:34	1,480.0000	484	LSE
22/06/2017	09:31:34	1,480.0000	257	LSE
22/06/2017	09:31:34	1,480.0000	193	LSE
22/06/2017	09:31:34	1,480.0000	530	LSE
22/06/2017	09:32:31	1,479.0000	598	LSE
22/06/2017	09:32:31	1,479.0000	80	LSE
22/06/2017	09:32:31	1,479.0000	379	LSE
22/06/2017	09:32:31	1,479.0000	579	LSE
22/06/2017	09:34:13	1,480.0000	893	LSE
22/06/2017	09:34:13	1,480.0000	156	LSE
22/06/2017	09:34:13	1,480.0000	486	LSE
22/06/2017	09:34:13	1,480.0000	254	LSE
22/06/2017	09:34:13	1,480.0000	537	LSE
22/06/2017	09:39:04	1,479.0000	879	LSE
22/06/2017	09:39:04	1,479.0000	607	LSE
22/06/2017	09:39:04	1,479.0000	314	LSE
22/06/2017	09:39:04	1,479.0000	450	LSE
22/06/2017	09:39:04	1,479.0000	423	LSE
22/06/2017	09:39:04	1,479.0000	590	LSE
22/06/2017	09:42:58	1,480.0000	431	LSE
22/06/2017	09:44:47	1,479.0000	606	LSE
22/06/2017	09:44:47	1,479.0000	804	LSE
22/06/2017	09:44:47	1,479.0000	739	LSE
22/06/2017	09:44:47	1,479.0000	58	LSE
22/06/2017	09:44:47	1,479.0000	477	LSE
22/06/2017	09:48:12	1,478.0000	878	LSE
22/06/2017	09:48:12	1,478.0000	51	LSE
22/06/2017	09:48:12	1,478.0000	269	LSE
22/06/2017	09:48:12	1,478.0000	114	LSE
22/06/2017	09:48:12	1,478.0000	437	LSE
22/06/2017	09:48:12	1,478.0000	396	LSE
22/06/2017	09:48:12	1,478.0000	313	LSE
22/06/2017	09:48:12	1,478.0000	371	LSE
22/06/2017	09:49:38	1,477.0000	385	LSE
22/06/2017	09:49:38	1,477.0000	156	LSE
22/06/2017	09:49:38	1,477.0000	585	LSE
22/06/2017	09:49:52	1,476.0000	579	LSE
22/06/2017	09:49:52	1,476.0000	1,024	LSE
22/06/2017	09:51:00	1,475.0000	705	LSE
22/06/2017	09:51:00	1,475.0000	115	LSE
22/06/2017	09:53:12	1,475.0000	291	LSE
22/06/2017	09:53:12	1,475.0000	597	LSE
22/06/2017	09:54:25	1,475.0000	60	LSE
22/06/2017	09:55:09	1,475.0000	60	LSE
22/06/2017	09:55:25	1,474.0000	378	LSE
22/06/2017	09:55:25	1,474.0000	432	LSE
22/06/2017	09:55:25	1,474.0000	22	LSE
22/06/2017	09:57:11	1,473.0000	638	LSE
22/06/2017	10:00:34	1,472.0000	1,030	LSE
22/06/2017	10:00:34	1,472.0000	374	LSE
22/06/2017	10:00:34	1,472.0000	512	LSE
22/06/2017	10:00:34	1,472.0000	77	LSE
22/06/2017	10:00:34	1,472.0000	607	LSE
22/06/2017	10:00:34	1,472.0000	142	LSE
22/06/2017	10:00:34	1,472.0000	322	LSE
22/06/2017	10:00:34	1,472.0000	137	LSE
22/06/2017	10:00:34	1,472.0000	242	LSE
22/06/2017	10:01:04	1,471.0000	399	LSE
22/06/2017	10:01:04	1,471.0000	274	LSE
22/06/2017	10:01:04	1,471.0000	111	LSE
22/06/2017	10:01:04	1,471.0000	107	LSE
22/06/2017	10:01:04	1,471.0000	483	LSE
22/06/2017	10:01:04	1,471.0000	136	LSE
22/06/2017	10:01:04	1,471.0000	526	LSE
22/06/2017	10:01:47	1,470.0000	870	LSE
22/06/2017	10:01:47	1,470.0000	382	LSE
22/06/2017	10:12:21	1,474.0000	664	LSE
22/06/2017	10:12:21	1,474.0000	733	LSE
22/06/2017	10:12:21	1,474.0000	1,515	LSE
22/06/2017	10:12:21	1,474.0000	489	LSE
22/06/2017	10:12:21	1,474.0000	200	LSE
22/06/2017	10:12:21	1,474.0000	464	LSE
22/06/2017	10:12:21	1,474.0000	733	LSE
22/06/2017	10:12:21	1,474.0000	2,036	LSE
22/06/2017	10:12:21	1,474.0000	362	LSE
22/06/2017	10:12:21	1,474.0000	664	LSE
22/06/2017	10:12:21	1,474.0000	273	LSE
22/06/2017	10:12:21	1,474.0000	862	LSE
22/06/2017	10:16:18	1,474.0000	122	LSE
22/06/2017	10:16:18	1,474.0000	336	LSE
22/06/2017	10:16:18	1,474.0000	771	LSE
22/06/2017	10:16:18	1,474.0000	122	LSE
22/06/2017	10:16:18	1,474.0000	771	LSE
22/06/2017	10:16:18	1,474.0000	771	LSE
22/06/2017	10:16:18	1,474.0000	70	LSE
22/06/2017	10:17:06	1,473.0000	592	LSE
22/06/2017	10:18:37	1,473.0000	274	LSE
22/06/2017	10:18:37	1,473.0000	318	LSE
22/06/2017	10:18:38	1,473.0000	730	LSE
22/06/2017	10:18:38	1,473.0000	2,643	LSE
22/06/2017	10:25:57	1,472.0000	726	LSE
22/06/2017	10:25:57	1,472.0000	36	LSE
22/06/2017	10:25:57	1,472.0000	443	LSE
22/06/2017	10:25:57	1,472.0000	861	LSE
22/06/2017	10:25:57	1,472.0000	762	LSE
22/06/2017	10:25:57	1,471.0000	376	LSE
22/06/2017	10:25:57	1,471.0000	875	LSE
22/06/2017	10:25:57	1,471.0000	21	LSE
22/06/2017	10:25:57	1,471.0000	179	LSE
22/06/2017	10:30:09	1,470.0000	344	LSE
22/06/2017	10:30:09	1,470.0000	55	LSE
22/06/2017	10:30:09	1,470.0000	381	LSE
22/06/2017	10:30:09	1,470.0000	63	LSE
22/06/2017	10:40:37	1,471.0000	500	LSE
22/06/2017	10:40:37	1,471.0000	454	LSE
22/06/2017	10:40:37	1,471.0000	109	LSE
22/06/2017	10:40:37	1,471.0000	609	LSE
22/06/2017	10:40:37	1,471.0000	638	LSE
22/06/2017	10:40:37	1,471.0000	426	LSE
22/06/2017	10:40:37	1,471.0000	266	LSE
22/06/2017	10:52:11	1,474.0000	418	LSE
22/06/2017	11:01:41	1,474.0000	543	LSE
22/06/2017	11:01:41	1,474.0000	200	LSE
22/06/2017	11:01:41	1,474.0000	225	LSE
22/06/2017	11:03:34	1,474.0000	447	LSE
22/06/2017	11:03:34	1,474.0000	112	LSE
22/06/2017	11:03:34	1,474.0000	145	LSE
22/06/2017	11:03:37	1,474.0000	371	LSE
22/06/2017	11:03:37	1,474.0000	148	LSE
22/06/2017	11:08:01	1,474.0000	383	LSE
22/06/2017	11:08:01	1,474.0000	82	LSE
22/06/2017	11:08:37	1,474.0000	640	LSE
22/06/2017	11:08:37	1,474.0000	391	LSE
22/06/2017	11:08:45	1,474.0000	6	LSE
22/06/2017	11:11:04	1,473.0000	242	LSE
22/06/2017	11:11:04	1,473.0000	321	LSE
22/06/2017	11:11:04	1,473.0000	762	LSE
22/06/2017	11:11:04	1,473.0000	547	LSE
22/06/2017	11:11:04	1,473.0000	375	LSE
22/06/2017	11:11:04	1,473.0000	304	LSE
22/06/2017	11:11:04	1,473.0000	201	LSE
22/06/2017	11:11:04	1,473.0000	600	LSE
22/06/2017	11:11:04	1,473.0000	422	LSE
22/06/2017	11:11:04	1,473.0000	762	LSE
22/06/2017	11:11:04	1,473.0000	74	LSE
22/06/2017	11:29:52	1,474.0000	617	LSE
22/06/2017	11:29:52	1,474.0000	582	LSE
22/06/2017	11:29:52	1,474.0000	629	LSE
22/06/2017	11:29:52	1,474.0000	629	LSE
22/06/2017	11:29:52	1,474.0000	200	LSE
22/06/2017	11:29:52	1,474.0000	184	LSE
22/06/2017	11:29:52	1,474.0000	238	LSE
22/06/2017	11:41:35	1,475.0000	1,095	LSE
22/06/2017	11:41:35	1,475.0000	715	LSE
22/06/2017	11:41:35	1,475.0000	715	LSE
22/06/2017	11:41:35	1,475.0000	2,696	LSE
22/06/2017	11:56:13	1,476.0000	535	LSE
22/06/2017	11:56:13	1,476.0000	639	LSE
22/06/2017	11:56:13	1,476.0000	53	LSE
22/06/2017	11:56:13	1,476.0000	73	LSE
22/06/2017	11:56:13	1,476.0000	523	LSE
22/06/2017	11:56:13	1,476.0000	389	LSE
22/06/2017	11:56:13	1,476.0000	611	LSE
22/06/2017	11:56:13	1,476.0000	230	LSE
22/06/2017	11:56:13	1,476.0000	649	LSE
22/06/2017	12:10:54	1,484.0000	732	LSE
22/06/2017	12:10:54	1,484.0000	1,530	LSE
22/06/2017	12:10:54	1,484.0000	732	LSE
22/06/2017	12:10:54	1,484.0000	384	LSE
22/06/2017	12:10:54	1,484.0000	732	LSE
22/06/2017	12:10:54	1,484.0000	451	LSE
22/06/2017	12:10:54	1,484.0000	281	LSE
22/06/2017	12:10:54	1,484.0000	883	LSE
22/06/2017	12:10:54	1,484.0000	620	LSE
22/06/2017	12:10:54	1,484.0000	100	LSE
22/06/2017	12:10:54	1,484.0000	12	LSE
22/06/2017	12:10:54	1,484.0000	488	LSE
22/06/2017	12:10:54	1,484.0000	732	LSE
22/06/2017	12:11:01	1,484.0000	732	LSE
22/06/2017	12:11:01	1,484.0000	2,767	LSE
22/06/2017	12:11:01	1,484.0000	881	LSE
22/06/2017	12:11:01	1,484.0000	732	LSE
22/06/2017	12:11:01	1,484.0000	248	LSE
22/06/2017	12:11:01	1,484.0000	48	LSE
22/06/2017	12:11:01	1,484.0000	436	LSE
22/06/2017	12:11:01	1,484.0000	1,645	LSE
22/06/2017	12:11:01	1,484.0000	528	LSE
22/06/2017	12:11:01	1,484.0000	204	LSE
22/06/2017	12:11:01	1,484.0000	232	LSE
22/06/2017	12:11:01	1,484.0000	520	LSE
22/06/2017	12:11:01	1,484.0000	212	LSE
22/06/2017	12:11:01	1,484.0000	3,525	LSE
22/06/2017	12:11:01	1,484.0000	732	LSE
22/06/2017	12:11:01	1,484.0000	500	LSE
22/06/2017	12:11:01	1,484.0000	232	LSE
22/06/2017	12:11:01	1,484.0000	2,199	LSE
22/06/2017	12:11:01	1,484.0000	732	LSE
22/06/2017	12:11:01	1,484.0000	209	LSE
22/06/2017	12:11:01	1,484.0000	523	LSE
22/06/2017	12:11:01	1,484.0000	209	LSE
22/06/2017	12:11:11	1,484.0000	56	LSE
22/06/2017	12:11:23	1,484.0000	1,006	LSE
22/06/2017	12:14:36	1,487.0000	7,052	LSE
22/06/2017	12:14:36	1,487.0000	1,549	LSE
22/06/2017	12:14:36	1,487.0000	3,053	LSE
22/06/2017	12:14:36	1,487.0000	189	LSE
22/06/2017	12:14:36	1,487.0000	3,810	LSE
22/06/2017	12:14:36	1,487.0000	189	LSE
22/06/2017	12:14:36	1,487.0000	1,778	LSE
22/06/2017	12:14:40	1,486.0000	529	LSE
22/06/2017	12:14:40	1,486.0000	776	LSE
22/06/2017	12:14:40	1,486.0000	247	LSE
22/06/2017	12:14:40	1,486.0000	70	LSE
22/06/2017	12:19:28	1,490.0000	11,688	LSE
22/06/2017	12:19:28	1,490.0000	1,227	LSE
22/06/2017	12:19:28	1,490.0000	1,291	LSE
22/06/2017	12:20:06	1,489.0000	164	LSE
22/06/2017	12:20:06	1,489.0000	740	LSE
22/06/2017	12:20:06	1,489.0000	1,052	LSE
22/06/2017	12:20:06	1,489.0000	88	LSE
22/06/2017	12:20:06	1,489.0000	652	LSE
22/06/2017	12:20:06	1,489.0000	686	LSE
22/06/2017	12:20:06	1,489.0000	740	LSE
22/06/2017	12:20:06	1,489.0000	740	LSE
22/06/2017	12:20:06	1,489.0000	57	LSE
22/06/2017	12:20:06	1,489.0000	740	LSE
22/06/2017	12:20:06	1,489.0000	399	LSE
22/06/2017	12:20:38	1,488.0000	216	LSE
22/06/2017	12:53:26	1,490.0000	2,295	LSE
22/06/2017	12:53:26	1,490.0000	514	LSE
22/06/2017	12:53:26	1,490.0000	653	LSE
22/06/2017	12:53:26	1,490.0000	704	LSE
22/06/2017	12:53:26	1,490.0000	949	LSE
22/06/2017	12:53:26	1,490.0000	389	LSE
22/06/2017	13:09:14	1,491.0000	633	LSE
22/06/2017	13:09:14	1,491.0000	60	LSE
22/06/2017	13:09:14	1,491.0000	464	LSE
22/06/2017	13:09:14	1,491.0000	197	LSE
22/06/2017	13:26:04	1,497.0000	607	LSE
22/06/2017	13:26:04	1,497.0000	130	LSE
22/06/2017	13:26:04	1,497.0000	302	LSE
22/06/2017	13:26:04	1,497.0000	607	LSE
22/06/2017	13:26:04	1,497.0000	305	LSE
22/06/2017	13:26:04	1,497.0000	374	LSE
22/06/2017	13:26:04	1,497.0000	500	LSE
22/06/2017	13:26:04	1,497.0000	104	LSE
22/06/2017	13:26:04	1,497.0000	3	LSE
22/06/2017	13:26:04	1,497.0000	302	LSE
22/06/2017	13:26:04	1,497.0000	301	LSE
22/06/2017	13:26:04	1,497.0000	306	LSE
22/06/2017	13:26:04	1,497.0000	607	LSE
22/06/2017	13:26:04	1,497.0000	607	LSE
22/06/2017	13:26:04	1,497.0000	199	LSE
22/06/2017	13:26:04	1,497.0000	147	LSE
22/06/2017	13:26:04	1,497.0000	53	LSE
22/06/2017	13:26:04	1,497.0000	407	LSE
22/06/2017	13:26:04	1,497.0000	399	LSE
22/06/2017	13:26:04	1,497.0000	607	LSE
22/06/2017	13:26:04	1,497.0000	1,096	LSE
22/06/2017	13:30:42	1,499.0000	1,377	LSE
22/06/2017	13:30:42	1,499.0000	788	LSE
22/06/2017	13:30:42	1,499.0000	589	LSE
22/06/2017	13:30:42	1,499.0000	1,974	LSE
22/06/2017	13:30:42	1,499.0000	1,377	LSE
22/06/2017	13:30:42	1,499.0000	203	LSE
22/06/2017	13:30:42	1,499.0000	1,377	LSE
22/06/2017	13:30:42	1,499.0000	433	LSE
22/06/2017	13:30:42	1,499.0000	934	LSE
22/06/2017	13:30:42	1,499.0000	391	LSE
22/06/2017	13:30:42	1,499.0000	52	LSE
22/06/2017	13:30:42	1,499.0000	152	LSE
22/06/2017	13:30:42	1,499.0000	61	LSE
22/06/2017	13:30:42	1,499.0000	315	LSE
22/06/2017	13:30:42	1,499.0000	195	LSE
22/06/2017	13:30:42	1,499.0000	225	LSE
22/06/2017	13:30:42	1,499.0000	642	LSE
22/06/2017	13:30:42	1,499.0000	879	LSE
22/06/2017	13:31:49	1,498.0000	6,278	LSE
22/06/2017	13:31:49	1,498.0000	1,052	LSE
22/06/2017	13:32:04	1,497.0000	65	LSE
22/06/2017	13:32:04	1,497.0000	634	LSE
22/06/2017	13:32:04	1,497.0000	701	LSE
22/06/2017	13:32:04	1,497.0000	500	LSE
22/06/2017	13:32:04	1,497.0000	78	LSE
22/06/2017	13:40:21	1,499.0000	938	LSE
22/06/2017	13:40:21	1,499.0000	138	LSE
22/06/2017	13:40:21	1,499.0000	91	LSE
22/06/2017	13:40:21	1,499.0000	555	LSE
22/06/2017	13:40:21	1,499.0000	436	LSE
22/06/2017	13:40:21	1,499.0000	622	LSE
22/06/2017	13:40:21	1,499.0000	91	LSE
22/06/2017	13:40:21	1,499.0000	1,018	LSE
22/06/2017	13:40:21	1,499.0000	602	LSE
22/06/2017	13:40:21	1,499.0000	378	LSE
22/06/2017	13:40:21	1,499.0000	622	LSE
22/06/2017	13:40:21	1,499.0000	98	LSE
22/06/2017	13:40:21	1,499.0000	39	LSE
22/06/2017	13:40:21	1,499.0000	693	LSE
22/06/2017	13:40:21	1,499.0000	288	LSE
22/06/2017	13:40:21	1,499.0000	334	LSE
22/06/2017	13:40:21	1,499.0000	166	LSE
22/06/2017	13:40:21	1,499.0000	166	LSE
22/06/2017	13:40:21	1,499.0000	693	LSE
22/06/2017	13:40:21	1,499.0000	725	LSE
22/06/2017	13:40:21	1,499.0000	527	LSE
22/06/2017	13:40:21	1,499.0000	95	LSE
22/06/2017	13:40:21	1,499.0000	263	LSE
22/06/2017	13:41:39	1,498.0000	246	LSE
22/06/2017	13:42:21	1,498.0000	468	LSE
22/06/2017	13:42:21	1,498.0000	618	LSE
22/06/2017	13:42:32	1,498.0000	714	LSE
22/06/2017	13:42:32	1,498.0000	225	LSE
22/06/2017	13:42:42	1,498.0000	393	LSE
22/06/2017	13:42:42	1,498.0000	520	LSE
22/06/2017	13:42:42	1,498.0000	98	LSE
22/06/2017	13:42:42	1,498.0000	175	LSE
22/06/2017	13:44:46	1,498.0000	873	LSE
22/06/2017	13:44:46	1,498.0000	649	LSE
22/06/2017	13:44:46	1,498.0000	622	LSE
22/06/2017	13:44:46	1,498.0000	2,346	LSE
22/06/2017	13:46:24	1,497.0000	612	LSE
22/06/2017	13:46:24	1,497.0000	939	LSE
22/06/2017	13:46:24	1,497.0000	612	LSE
22/06/2017	13:46:24	1,497.0000	2,484	LSE
22/06/2017	13:51:06	1,500.0000	630	LSE
22/06/2017	13:51:06	1,500.0000	2,487	LSE
22/06/2017	13:56:23	1,499.0000	332	LSE
22/06/2017	14:03:48	1,499.0000	343	LSE
22/06/2017	14:03:54	1,499.0000	10	LSE
22/06/2017	14:09:12	1,499.0000	377	LSE
22/06/2017	14:09:21	1,499.0000	786	LSE
22/06/2017	14:09:21	1,499.0000	539	LSE
22/06/2017	14:09:21	1,499.0000	1,063	LSE
22/06/2017	14:09:21	1,499.0000	343	LSE
22/06/2017	14:09:21	1,499.0000	634	LSE
22/06/2017	14:09:21	1,499.0000	385	LSE
22/06/2017	14:09:21	1,499.0000	146	LSE
22/06/2017	14:09:21	1,499.0000	466	LSE
22/06/2017	14:09:21	1,499.0000	613	LSE
22/06/2017	14:09:21	1,499.0000	78	LSE
22/06/2017	14:09:21	1,499.0000	677	LSE
22/06/2017	14:09:21	1,499.0000	829	LSE
22/06/2017	14:09:21	1,499.0000	604	LSE
22/06/2017	14:09:21	1,499.0000	30	LSE
22/06/2017	14:09:21	1,499.0000	615	LSE
22/06/2017	14:09:21	1,499.0000	150	LSE
22/06/2017	14:09:21	1,499.0000	677	LSE
22/06/2017	14:09:21	1,499.0000	609	LSE
22/06/2017	14:09:21	1,499.0000	2,980	LSE
22/06/2017	14:09:21	1,499.0000	677	LSE
22/06/2017	14:09:21	1,499.0000	491	LSE
22/06/2017	14:09:21	1,499.0000	31	LSE
22/06/2017	14:09:21	1,499.0000	769	LSE
22/06/2017	14:09:21	1,499.0000	268	LSE
22/06/2017	14:09:21	1,499.0000	15	LSE
22/06/2017	14:09:21	1,499.0000	662	LSE
22/06/2017	14:09:21	1,499.0000	500	LSE
22/06/2017	14:09:21	1,499.0000	177	LSE
22/06/2017	14:09:21	1,499.0000	500	LSE
22/06/2017	14:09:21	1,499.0000	216	LSE
22/06/2017	14:09:21	1,499.0000	216	LSE
22/06/2017	14:09:21	1,499.0000	245	LSE
22/06/2017	14:09:21	1,499.0000	6	LSE
22/06/2017	14:31:05	1,500.0000	801	LSE
22/06/2017	14:32:08	1,500.0000	17,448	LSE
22/06/2017	14:32:08	1,500.0000	631	LSE
22/06/2017	14:32:08	1,500.0000	2,161	LSE
22/06/2017	14:32:19	1,499.0000	1,009	LSE
22/06/2017	14:33:51	1,499.0000	582	LSE
22/06/2017	14:33:51	1,499.0000	4,698	LSE
22/06/2017	14:33:51	1,499.0000	659	LSE
22/06/2017	14:33:51	1,499.0000	758	LSE
22/06/2017	14:33:51	1,499.0000	393	LSE
22/06/2017	14:33:51	1,499.0000	365	LSE
22/06/2017	14:33:51	1,499.0000	321	LSE
22/06/2017	14:35:06	1,498.0000	523	LSE
22/06/2017	14:35:06	1,498.0000	274	LSE
22/06/2017	14:35:06	1,498.0000	3	LSE
22/06/2017	14:35:06	1,498.0000	688	LSE
22/06/2017	14:35:06	1,498.0000	412	LSE
22/06/2017	14:35:06	1,498.0000	172	LSE
22/06/2017	14:35:06	1,498.0000	737	LSE
22/06/2017	14:35:06	1,498.0000	411	LSE
22/06/2017	14:35:06	1,498.0000	448	LSE
22/06/2017	14:35:06	1,498.0000	541	LSE
22/06/2017	14:35:06	1,498.0000	117	LSE
22/06/2017	14:36:01	1,497.0000	355	LSE
22/06/2017	14:36:01	1,497.0000	343	LSE
22/06/2017	14:36:04	1,497.0000	489	LSE
22/06/2017	14:48:14	1,499.0000	9	LSE
22/06/2017	14:48:14	1,499.0000	602	LSE
22/06/2017	14:48:14	1,499.0000	4,210	LSE
22/06/2017	14:48:14	1,499.0000	5,019	LSE
22/06/2017	14:58:56	1,500.0000	727	LSE
22/06/2017	14:58:56	1,500.0000	269	LSE
22/06/2017	14:58:56	1,500.0000	24	LSE
22/06/2017	14:59:00	1,500.0000	703	LSE
22/06/2017	14:59:00	1,500.0000	500	LSE
22/06/2017	14:59:00	1,500.0000	727	LSE
22/06/2017	14:59:00	1,500.0000	4,944	LSE
22/06/2017	14:59:00	1,500.0000	216	LSE
22/06/2017	14:59:03	1,500.0000	511	LSE
22/06/2017	14:59:15	1,500.0000	440	LSE
22/06/2017	14:59:15	1,500.0000	287	LSE
22/06/2017	14:59:15	1,500.0000	370	LSE
22/06/2017	15:00:51	1,499.0000	954	LSE
22/06/2017	15:00:54	1,499.0000	303	LSE
22/06/2017	15:00:56	1,499.0000	1,068	LSE
22/06/2017	15:00:56	1,499.0000	1,273	LSE
22/06/2017	15:00:56	1,499.0000	698	LSE
22/06/2017	15:00:56	1,499.0000	827	LSE
22/06/2017	15:00:56	1,499.0000	757	LSE
22/06/2017	15:00:56	1,499.0000	844	LSE
22/06/2017	15:00:56	1,499.0000	224	LSE
22/06/2017	15:00:56	1,499.0000	698	LSE
22/06/2017	15:00:56	1,499.0000	614	LSE
22/06/2017	15:00:56	1,499.0000	510	LSE
22/06/2017	15:00:56	1,499.0000	256	LSE
22/06/2017	15:00:56	1,499.0000	394	LSE
22/06/2017	15:00:56	1,499.0000	48	LSE
22/06/2017	15:00:56	1,499.0000	38	LSE
22/06/2017	15:00:56	1,499.0000	367	LSE
22/06/2017	15:12:10	1,500.0000	456	LSE
22/06/2017	15:12:10	1,500.0000	595	LSE
22/06/2017	15:19:45	1,499.0000	30	LSE
22/06/2017	15:19:45	1,499.0000	41	LSE
22/06/2017	15:19:45	1,499.0000	710	LSE
22/06/2017	15:19:49	1,499.0000	406	LSE
22/06/2017	15:19:49	1,499.0000	652	LSE
22/06/2017	15:19:49	1,499.0000	494	LSE
22/06/2017	15:19:49	1,499.0000	515	LSE
22/06/2017	15:19:49	1,499.0000	710	LSE
22/06/2017	15:19:49	1,499.0000	198	LSE
22/06/2017	15:19:49	1,499.0000	345	LSE
22/06/2017	15:23:02	1,498.0000	182	LSE
22/06/2017	15:24:52	1,498.0000	277	LSE
22/06/2017	15:25:59	1,498.0000	211	LSE
22/06/2017	15:25:59	1,498.0000	3,394	LSE
22/06/2017	15:26:45	1,497.0000	868	LSE
22/06/2017	15:26:45	1,497.0000	735	LSE
22/06/2017	15:26:45	1,497.0000	837	LSE
22/06/2017	15:26:45	1,497.0000	903	LSE
22/06/2017	15:27:51	1,497.0000	526	LSE
22/06/2017	15:32:57	1,497.0000	1,038	LSE
22/06/2017	15:33:11	1,497.0000	187	LSE
22/06/2017	15:33:12	1,497.0000	331	LSE
22/06/2017	15:33:12	1,497.0000	419	LSE
22/06/2017	15:34:25	1,497.0000	2,129	LSE
22/06/2017	15:34:25	1,497.0000	51	LSE
22/06/2017	15:35:44	1,496.0000	768	LSE
22/06/2017	15:35:44	1,496.0000	120	LSE
22/06/2017	15:35:58	1,496.0000	656	LSE
22/06/2017	15:35:58	1,496.0000	305	LSE
22/06/2017	15:35:58	1,496.0000	428	LSE
22/06/2017	15:35:58	1,496.0000	778	LSE
22/06/2017	15:35:58	1,496.0000	768	LSE
22/06/2017	15:35:58	1,496.0000	1,072	LSE
22/06/2017	15:35:58	1,496.0000	221	LSE
22/06/2017	15:58:13	1,500.0000	760	LSE
22/06/2017	15:58:13	1,500.0000	760	LSE
22/06/2017	15:58:13	1,500.0000	1,389	LSE
22/06/2017	15:58:13	1,500.0000	29	LSE
22/06/2017	15:58:13	1,500.0000	694	LSE
22/06/2017	15:58:13	1,500.0000	665	LSE
22/06/2017	15:58:13	1,500.0000	418	LSE
22/06/2017	15:58:13	1,500.0000	342	LSE
22/06/2017	15:58:13	1,500.0000	158	LSE
22/06/2017	15:58:13	1,500.0000	226	LSE
22/06/2017	15:58:13	1,500.0000	274	LSE
22/06/2017	15:58:13	1,500.0000	319	LSE
22/06/2017	15:58:13	1,500.0000	760	LSE
22/06/2017	15:58:13	1,500.0000	120	LSE
22/06/2017	15:58:13	1,500.0000	255	LSE
22/06/2017	15:58:13	1,500.0000	167	LSE
22/06/2017	15:58:13	1,500.0000	505	LSE
22/06/2017	15:58:13	1,500.0000	599	LSE
22/06/2017	15:58:13	1,500.0000	134	LSE
22/06/2017	15:58:13	1,500.0000	760	LSE
22/06/2017	15:58:13	1,500.0000	526	LSE
22/06/2017	15:58:13	1,500.0000	440	LSE
22/06/2017	15:58:13	1,500.0000	200	LSE
22/06/2017	15:58:13	1,500.0000	34	LSE
22/06/2017	15:58:13	1,500.0000	321	LSE
22/06/2017	15:58:13	1,500.0000	371	LSE
22/06/2017	15:58:13	1,500.0000	342	LSE
22/06/2017	15:58:13	1,500.0000	47	LSE
22/06/2017	15:58:14	1,500.0000	4,666	LSE
22/06/2017	15:58:14	1,500.0000	760	LSE
22/06/2017	16:01:17	1,499.0000	721	LSE
22/06/2017	16:01:17	1,499.0000	633	LSE
22/06/2017	16:03:01	1,499.0000	140	LSE
22/06/2017	16:05:43	1,500.0000	6,355	LSE
22/06/2017	16:05:43	1,500.0000	2,033	LSE
22/06/2017	16:05:43	1,500.0000	2,933	LSE
22/06/2017	16:05:43	1,500.0000	3,000	LSE
22/06/2017	16:05:43	1,500.0000	570	LSE
22/06/2017	16:07:37	1,499.0000	388	LSE
22/06/2017	16:07:37	1,499.0000	550	LSE
22/06/2017	16:07:37	1,499.0000	539	LSE
22/06/2017	16:07:37	1,499.0000	704	LSE
22/06/2017	16:07:37	1,499.0000	704	LSE
22/06/2017	16:07:37	1,499.0000	721	LSE
22/06/2017	16:07:37	1,499.0000	737	LSE
22/06/2017	16:07:37	1,499.0000	721	LSE
22/06/2017	16:07:37	1,499.0000	71	LSE
22/06/2017	16:07:37	1,499.0000	300	LSE
22/06/2017	16:07:37	1,499.0000	1,404	LSE
22/06/2017	16:07:37	1,499.0000	737	LSE
22/06/2017	16:07:37	1,499.0000	192	LSE
22/06/2017	16:07:37	1,499.0000	308	LSE
22/06/2017	16:07:37	1,499.0000	413	LSE
22/06/2017	16:07:37	1,499.0000	87	LSE
22/06/2017	16:07:37	1,499.0000	200	LSE
22/06/2017	16:07:37	1,499.0000	537	LSE
22/06/2017	16:07:37	1,499.0000	167	LSE
22/06/2017	16:07:37	1,499.0000	200	LSE
22/06/2017	16:07:37	1,499.0000	42	LSE
22/06/2017	16:07:37	1,499.0000	450	LSE
22/06/2017	16:07:37	1,499.0000	88	LSE
22/06/2017	16:07:37	1,499.0000	1,337	LSE
22/06/2017	16:07:37	1,499.0000	737	LSE
22/06/2017	16:07:37	1,499.0000	50	LSE
22/06/2017	16:15:12	1,498.0000	741	LSE
22/06/2017	16:15:12	1,498.0000	917	LSE
22/06/2017	16:15:12	1,498.0000	708	LSE
22/06/2017	16:15:12	1,498.0000	436	LSE
22/06/2017	16:15:12	1,498.0000	170	LSE
22/06/2017	16:15:12	1,498.0000	400	LSE
22/06/2017	16:15:12	1,498.0000	171	LSE
22/06/2017	16:15:12	1,498.0000	229	LSE
22/06/2017	16:15:12	1,498.0000	106	LSE
22/06/2017	16:16:22	1,497.0000	605	LSE
22/06/2017	16:16:22	1,497.0000	605	LSE
22/06/2017	16:16:22	1,497.0000	1,201	LSE
22/06/2017	16:16:22	1,497.0000	1,285	LSE
22/06/2017	16:16:22	1,497.0000	605	LSE
22/06/2017	16:16:22	1,497.0000	1,076	LSE
22/06/2017	16:17:39	1,496.0000	641	LSE
22/06/2017	16:24:18	1,499.0000	102	LSE
22/06/2017	16:24:18	1,499.0000	13	LSE
22/06/2017	16:24:18	1,499.0000	506	LSE
22/06/2017	16:24:18	1,499.0000	5,413	LSE
22/06/2017	16:24:18	1,499.0000	621	LSE
22/06/2017	16:24:18	1,499.0000	621	LSE
22/06/2017	16:24:18	1,499.0000	1,154	LSE
22/06/2017	16:24:18	1,499.0000	621	LSE
22/06/2017	16:24:18	1,499.0000	2,379	LSE
22/06/2017	16:24:18	1,499.0000	621	LSE
22/06/2017	16:24:18	1,499.0000	3,597	LSE
22/06/2017	16:24:18	1,499.0000	621	LSE
22/06/2017	16:24:18	1,499.0000	3,477	LSE
22/06/2017	16:24:18	1,499.0000	89	LSE
22/06/2017	16:24:18	1,498.0000	413	LSE
22/06/2017	16:24:18	1,498.0000	682	LSE
22/06/2017	16:24:18	1,498.0000	663	LSE
22/06/2017	16:24:18	1,498.0000	840	LSE
22/06/2017	16:24:18	1,498.0000	682	LSE
22/06/2017	16:24:18	1,498.0000	111	LSE
22/06/2017	16:24:18	1,498.0000	663	LSE
22/06/2017	16:24:18	1,498.0000	200	LSE
22/06/2017	16:24:18	1,498.0000	482	LSE
22/06/2017	16:24:18	1,498.0000	2,327	LSE
22/06/2017	16:24:18	1,498.0000	18	LSE
22/06/2017	16:24:18	1,498.0000	500	LSE
22/06/2017	16:28:00	1,499.0000	2,857	LSE
22/06/2017	16:28:07	1,499.0000	478	LSE
22/06/2017	16:28:07	1,499.0000	603	LSE
22/06/2017	16:28:07	1,499.0000	394	LSE
22/06/2017	16:28:07	1,499.0000	663	LSE
22/06/2017	16:28:07	1,499.0000	461	LSE
22/06/2017	16:28:07	1,499.0000	196	LSE
22/06/2017	16:28:07	1,499.0000	500	LSE
22/06/2017	16:28:07	1,499.0000	124	LSE
22/06/2017	16:28:07	1,499.0000	39	LSE
22/06/2017	16:28:07	1,499.0000	6	LSE
22/06/2017	16:28:07	1,499.0000	533	LSE
22/06/2017	16:28:07	1,499.0000	6	LSE
22/06/2017	16:28:07	1,499.0000	6	LSE
22/06/2017	16:28:07	1,499.0000	4	LSE
22/06/2017	16:28:07	1,499.0000	292	LSE