Transaction in Own Shares

RNS Number : 8463J

SSE PLC

03 July 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 30 June 2017 it purchased for cancellation a total of 345,837 Ordinary Shares of nominal value £0.50 each in the capital of the Company.

Average Price Per Share	1,462.89 pence
Lowest Price Per Share	1,450.00 pence
Highest Price Per Share	1,470.00 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
30/06/2017	08:37:42	1,463.0000	550	LSE
30/06/2017	08:37:42	1,463.0000	500	LSE
30/06/2017	08:37:42	1,463.0000	300	LSE
30/06/2017	08:37:42	1,463.0000	300	LSE
30/06/2017	08:38:10	1,464.0000	102	LSE
30/06/2017	08:39:41	1,464.0000	395	LSE
30/06/2017	08:44:18	1,469.0000	4,130	LSE
30/06/2017	08:44:18	1,469.0000	2,363	LSE
30/06/2017	08:48:08	1,468.0000	778	LSE
30/06/2017	08:48:08	1,468.0000	222	LSE
30/06/2017	08:48:08	1,468.0000	389	LSE
30/06/2017	08:50:45	1,468.0000	75	LSE
30/06/2017	08:50:45	1,468.0000	284	LSE
30/06/2017	08:50:45	1,468.0000	397	LSE
30/06/2017	08:50:45	1,468.0000	599	LSE
30/06/2017	08:50:45	1,468.0000	511	LSE
30/06/2017	08:50:45	1,468.0000	778	LSE
30/06/2017	08:50:45	1,468.0000	409	LSE
30/06/2017	08:50:45	1,468.0000	352	LSE
30/06/2017	08:50:55	1,467.0000	452	LSE
30/06/2017	08:50:55	1,467.0000	48	LSE
30/06/2017	08:50:55	1,467.0000	354	LSE
30/06/2017	08:52:35	1,466.0000	799	LSE
30/06/2017	08:52:35	1,465.0000	436	LSE
30/06/2017	08:57:08	1,467.0000	444	LSE
30/06/2017	08:57:08	1,467.0000	619	LSE
30/06/2017	08:57:08	1,467.0000	619	LSE
30/06/2017	08:57:08	1,467.0000	1,416	LSE
30/06/2017	09:00:15	1,468.0000	644	LSE
30/06/2017	09:00:15	1,468.0000	447	LSE
30/06/2017	09:00:15	1,468.0000	1,003	LSE
30/06/2017	09:00:15	1,468.0000	29	LSE
30/06/2017	09:00:15	1,468.0000	615	LSE
30/06/2017	09:00:15	1,468.0000	428	LSE
30/06/2017	09:02:43	1,468.0000	545	LSE
30/06/2017	09:02:43	1,468.0000	233	LSE
30/06/2017	09:02:43	1,468.0000	501	LSE
30/06/2017	09:05:05	1,467.0000	692	LSE
30/06/2017	09:05:05	1,467.0000	165	LSE
30/06/2017	09:05:05	1,467.0000	363	LSE
30/06/2017	09:05:05	1,467.0000	589	LSE
30/06/2017	09:10:38	1,469.0000	830	LSE
30/06/2017	09:10:38	1,469.0000	1,828	LSE
30/06/2017	09:10:38	1,469.0000	612	LSE
30/06/2017	09:10:38	1,469.0000	450	LSE
30/06/2017	09:16:33	1,468.0000	899	LSE
30/06/2017	09:16:33	1,468.0000	1,763	LSE
30/06/2017	09:16:33	1,468.0000	738	LSE
30/06/2017	09:16:33	1,468.0000	732	LSE
30/06/2017	09:16:33	1,468.0000	265	LSE
30/06/2017	09:16:33	1,468.0000	171	LSE
30/06/2017	09:16:33	1,468.0000	207	LSE
30/06/2017	09:16:53	1,467.0000	393	LSE
30/06/2017	09:16:53	1,467.0000	666	LSE
30/06/2017	09:16:53	1,467.0000	724	LSE
30/06/2017	09:20:10	1,468.0000	1,882	LSE
30/06/2017	09:20:10	1,468.0000	909	LSE
30/06/2017	09:20:10	1,468.0000	106	LSE
30/06/2017	09:20:10	1,468.0000	406	LSE
30/06/2017	09:23:27	1,468.0000	1,049	LSE
30/06/2017	09:23:27	1,468.0000	495	LSE
30/06/2017	09:23:27	1,468.0000	1,435	LSE
30/06/2017	09:23:27	1,468.0000	957	LSE
30/06/2017	09:24:27	1,467.0000	873	LSE
30/06/2017	09:24:27	1,467.0000	432	LSE
30/06/2017	09:24:27	1,467.0000	765	LSE
30/06/2017	09:24:27	1,467.0000	408	LSE
30/06/2017	09:24:27	1,467.0000	686	LSE
30/06/2017	09:24:27	1,467.0000	6	LSE
30/06/2017	09:28:25	1,467.0000	4	LSE
30/06/2017	09:28:25	1,467.0000	586	LSE
30/06/2017	09:29:43	1,467.0000	98	LSE
30/06/2017	09:30:08	1,467.0000	141	LSE
30/06/2017	09:30:08	1,467.0000	596	LSE
30/06/2017	09:30:08	1,467.0000	6	LSE
30/06/2017	09:30:08	1,467.0000	651	LSE
30/06/2017	09:30:08	1,467.0000	159	LSE
30/06/2017	09:30:08	1,467.0000	400	LSE
30/06/2017	09:30:08	1,467.0000	141	LSE
30/06/2017	09:30:08	1,467.0000	176	LSE
30/06/2017	09:34:07	1,468.0000	428	LSE
30/06/2017	09:39:52	1,468.0000	450	LSE
30/06/2017	09:39:52	1,468.0000	728	LSE
30/06/2017	09:39:52	1,468.0000	253	LSE
30/06/2017	09:39:52	1,468.0000	475	LSE
30/06/2017	09:39:52	1,468.0000	905	LSE
30/06/2017	09:44:39	1,467.0000	155	LSE
30/06/2017	09:44:39	1,467.0000	557	LSE
30/06/2017	09:44:39	1,467.0000	395	LSE
30/06/2017	09:44:39	1,467.0000	496	LSE
30/06/2017	09:44:39	1,467.0000	216	LSE
30/06/2017	09:44:39	1,467.0000	557	LSE
30/06/2017	09:44:39	1,467.0000	66	LSE
30/06/2017	09:59:16	1,468.0000	1,775	LSE
30/06/2017	09:59:16	1,468.0000	3,781	LSE
30/06/2017	09:59:16	1,468.0000	489	LSE
30/06/2017	10:06:56	1,468.0000	635	LSE
30/06/2017	10:06:56	1,468.0000	700	LSE
30/06/2017	10:06:56	1,468.0000	135	LSE
30/06/2017	10:06:56	1,468.0000	500	LSE
30/06/2017	10:06:56	1,468.0000	635	LSE
30/06/2017	10:06:56	1,468.0000	73	LSE
30/06/2017	10:06:56	1,468.0000	635	LSE
30/06/2017	10:06:56	1,468.0000	455	LSE
30/06/2017	10:06:56	1,468.0000	172	LSE
30/06/2017	10:07:19	1,468.0000	623	LSE
30/06/2017	10:07:19	1,468.0000	303	LSE
30/06/2017	10:07:19	1,468.0000	500	LSE
30/06/2017	10:11:46	1,467.0000	638	LSE
30/06/2017	10:11:46	1,467.0000	592	LSE
30/06/2017	10:11:46	1,467.0000	432	LSE
30/06/2017	10:11:46	1,467.0000	760	LSE
30/06/2017	10:11:46	1,467.0000	760	LSE
30/06/2017	10:11:46	1,467.0000	371	LSE
30/06/2017	10:11:46	1,467.0000	422	LSE
30/06/2017	10:11:46	1,467.0000	459	LSE
30/06/2017	10:11:46	1,467.0000	470	LSE
30/06/2017	10:11:46	1,467.0000	527	LSE
30/06/2017	10:11:46	1,467.0000	450	LSE
30/06/2017	10:47:45	1,468.0000	525	LSE
30/06/2017	10:47:45	1,468.0000	524	LSE
30/06/2017	10:47:45	1,468.0000	109	LSE
30/06/2017	10:47:45	1,468.0000	627	LSE
30/06/2017	10:47:45	1,468.0000	369	LSE
30/06/2017	10:47:45	1,468.0000	241	LSE
30/06/2017	10:47:45	1,468.0000	830	LSE
30/06/2017	10:47:45	1,468.0000	1,189	LSE
30/06/2017	10:47:45	1,468.0000	3,068	LSE
30/06/2017	10:47:45	1,468.0000	736	LSE
30/06/2017	10:47:45	1,468.0000	910	LSE
30/06/2017	10:47:45	1,468.0000	355	LSE
30/06/2017	10:47:45	1,468.0000	736	LSE
30/06/2017	10:47:45	1,468.0000	889	LSE
30/06/2017	10:47:45	1,468.0000	610	LSE
30/06/2017	10:47:45	1,468.0000	421	LSE
30/06/2017	10:47:45	1,468.0000	1,483	LSE
30/06/2017	10:47:45	1,468.0000	1,430	LSE
30/06/2017	10:47:45	1,468.0000	594	LSE
30/06/2017	10:47:45	1,468.0000	610	LSE
30/06/2017	10:47:45	1,468.0000	85	LSE
30/06/2017	10:47:45	1,468.0000	600	LSE
30/06/2017	10:47:45	1,468.0000	1,473	LSE
30/06/2017	11:47:22	1,470.0000	603	LSE
30/06/2017	11:47:22	1,470.0000	659	LSE
30/06/2017	11:47:22	1,470.0000	603	LSE
30/06/2017	11:47:22	1,470.0000	659	LSE
30/06/2017	11:47:22	1,470.0000	603	LSE
30/06/2017	11:47:22	1,470.0000	289	LSE
30/06/2017	11:47:27	1,470.0000	603	LSE
30/06/2017	11:47:27	1,470.0000	370	LSE
30/06/2017	11:47:27	1,470.0000	500	LSE
30/06/2017	11:47:27	1,470.0000	121	LSE
30/06/2017	11:47:27	1,470.0000	38	LSE
30/06/2017	11:47:27	1,470.0000	129	LSE
30/06/2017	11:47:27	1,470.0000	474	LSE
30/06/2017	11:47:27	1,470.0000	120	LSE
30/06/2017	11:47:27	1,470.0000	47	LSE
30/06/2017	11:47:27	1,470.0000	603	LSE
30/06/2017	11:47:27	1,470.0000	491	LSE
30/06/2017	11:47:27	1,470.0000	603	LSE
30/06/2017	11:47:27	1,470.0000	167	LSE
30/06/2017	11:47:27	1,470.0000	603	LSE
30/06/2017	11:47:27	1,470.0000	436	LSE
30/06/2017	11:47:27	1,470.0000	469	LSE
30/06/2017	11:54:00	1,469.0000	625	LSE
30/06/2017	11:54:00	1,469.0000	954	LSE
30/06/2017	11:54:00	1,469.0000	750	LSE
30/06/2017	11:54:00	1,469.0000	625	LSE
30/06/2017	11:54:00	1,469.0000	959	LSE
30/06/2017	11:54:00	1,469.0000	585	LSE
30/06/2017	11:54:00	1,469.0000	777	LSE
30/06/2017	11:54:00	1,469.0000	2,954	LSE
30/06/2017	11:54:00	1,469.0000	750	LSE
30/06/2017	11:54:00	1,469.0000	27	LSE
30/06/2017	11:54:00	1,469.0000	5,359	LSE
30/06/2017	12:08:47	1,468.0000	124	LSE
30/06/2017	12:08:47	1,468.0000	587	LSE
30/06/2017	12:08:47	1,468.0000	115	LSE
30/06/2017	12:08:47	1,468.0000	258	LSE
30/06/2017	12:08:47	1,468.0000	588	LSE
30/06/2017	12:08:47	1,468.0000	1,409	LSE
30/06/2017	12:08:47	1,468.0000	90	LSE
30/06/2017	12:08:47	1,468.0000	156	LSE
30/06/2017	12:08:47	1,468.0000	207	LSE
30/06/2017	12:08:47	1,468.0000	537	LSE
30/06/2017	12:08:47	1,468.0000	678	LSE
30/06/2017	12:08:47	1,468.0000	744	LSE
30/06/2017	12:08:47	1,468.0000	744	LSE
30/06/2017	12:08:47	1,468.0000	678	LSE
30/06/2017	12:08:47	1,468.0000	744	LSE
30/06/2017	12:08:47	1,468.0000	744	LSE
30/06/2017	12:08:47	1,468.0000	678	LSE
30/06/2017	12:24:12	1,468.0000	3,273	LSE
30/06/2017	12:24:12	1,468.0000	153	LSE
30/06/2017	12:24:12	1,468.0000	716	LSE
30/06/2017	12:24:12	1,468.0000	522	LSE
30/06/2017	12:24:12	1,468.0000	500	LSE
30/06/2017	12:24:12	1,468.0000	4,819	LSE
30/06/2017	12:24:12	1,468.0000	568	LSE
30/06/2017	12:24:12	1,468.0000	400	LSE
30/06/2017	12:24:12	1,468.0000	1,842	LSE
30/06/2017	12:24:12	1,468.0000	2,271	LSE
30/06/2017	12:24:12	1,468.0000	500	LSE
30/06/2017	12:24:12	1,468.0000	473	LSE
30/06/2017	12:24:12	1,468.0000	522	LSE
30/06/2017	12:24:12	1,468.0000	346	LSE
30/06/2017	12:24:12	1,468.0000	76	LSE
30/06/2017	12:35:07	1,467.0000	1,429	LSE
30/06/2017	12:35:07	1,467.0000	711	LSE
30/06/2017	12:35:07	1,467.0000	892	LSE
30/06/2017	12:35:07	1,467.0000	390	LSE
30/06/2017	12:35:07	1,467.0000	748	LSE
30/06/2017	12:35:07	1,467.0000	391	LSE
30/06/2017	12:35:07	1,467.0000	439	LSE
30/06/2017	12:35:07	1,467.0000	71	LSE
30/06/2017	12:35:07	1,467.0000	759	LSE
30/06/2017	12:35:07	1,467.0000	618	LSE
30/06/2017	12:35:07	1,467.0000	980	LSE
30/06/2017	12:35:07	1,467.0000	398	LSE
30/06/2017	12:35:07	1,467.0000	220	LSE
30/06/2017	12:51:27	1,466.0000	423	LSE
30/06/2017	12:51:27	1,466.0000	707	LSE
30/06/2017	12:51:27	1,466.0000	444	LSE
30/06/2017	12:51:27	1,466.0000	491	LSE
30/06/2017	12:51:27	1,466.0000	116	LSE
30/06/2017	12:51:27	1,466.0000	591	LSE
30/06/2017	12:51:27	1,466.0000	607	LSE
30/06/2017	13:33:44	1,465.0000	480	LSE
30/06/2017	13:33:44	1,465.0000	702	LSE
30/06/2017	13:33:44	1,465.0000	162	LSE
30/06/2017	13:52:42	1,465.0000	401	LSE
30/06/2017	13:52:42	1,465.0000	887	LSE
30/06/2017	13:52:42	1,465.0000	312	LSE
30/06/2017	13:52:42	1,465.0000	501	LSE
30/06/2017	13:52:42	1,465.0000	465	LSE
30/06/2017	13:52:42	1,465.0000	450	LSE
30/06/2017	13:52:42	1,465.0000	1,148	LSE
30/06/2017	13:52:42	1,465.0000	578	LSE
30/06/2017	13:52:42	1,465.0000	408	LSE
30/06/2017	13:52:42	1,465.0000	652	LSE
30/06/2017	13:52:42	1,465.0000	176	LSE
30/06/2017	13:52:42	1,465.0000	463	LSE
30/06/2017	13:52:42	1,465.0000	248	LSE
30/06/2017	13:52:42	1,465.0000	1,073	LSE
30/06/2017	13:52:42	1,465.0000	422	LSE
30/06/2017	13:52:42	1,465.0000	879	LSE
30/06/2017	13:52:42	1,465.0000	621	LSE
30/06/2017	13:52:42	1,465.0000	593	LSE
30/06/2017	13:52:42	1,465.0000	740	LSE
30/06/2017	13:52:42	1,465.0000	882	LSE
30/06/2017	13:52:42	1,465.0000	207	LSE
30/06/2017	13:57:32	1,464.0000	475	LSE
30/06/2017	13:57:32	1,464.0000	575	LSE
30/06/2017	13:57:32	1,464.0000	184	LSE
30/06/2017	13:57:32	1,464.0000	862	LSE
30/06/2017	13:57:32	1,464.0000	384	LSE
30/06/2017	13:57:32	1,464.0000	401	LSE
30/06/2017	13:57:32	1,464.0000	583	LSE
30/06/2017	13:57:32	1,464.0000	398	LSE
30/06/2017	13:57:32	1,464.0000	417	LSE
30/06/2017	13:57:32	1,464.0000	509	LSE
30/06/2017	14:01:48	1,463.0000	541	LSE
30/06/2017	14:01:48	1,463.0000	397	LSE
30/06/2017	14:01:48	1,463.0000	633	LSE
30/06/2017	14:01:48	1,463.0000	56	LSE
30/06/2017	14:01:48	1,463.0000	386	LSE
30/06/2017	14:01:48	1,463.0000	473	LSE
30/06/2017	14:01:48	1,463.0000	387	LSE
30/06/2017	14:01:48	1,463.0000	686	LSE
30/06/2017	14:01:48	1,463.0000	381	LSE
30/06/2017	14:01:48	1,463.0000	252	LSE
30/06/2017	14:01:48	1,463.0000	686	LSE
30/06/2017	14:01:48	1,463.0000	279	LSE
30/06/2017	14:01:48	1,463.0000	40	LSE
30/06/2017	14:20:43	1,462.0000	139	LSE
30/06/2017	14:24:31	1,462.0000	465	LSE
30/06/2017	14:24:31	1,462.0000	390	LSE
30/06/2017	14:24:31	1,462.0000	388	LSE
30/06/2017	14:24:31	1,462.0000	436	LSE
30/06/2017	14:24:31	1,462.0000	416	LSE
30/06/2017	14:24:31	1,462.0000	632	LSE
30/06/2017	14:24:31	1,462.0000	477	LSE
30/06/2017	14:24:31	1,462.0000	604	LSE
30/06/2017	14:24:31	1,462.0000	564	LSE
30/06/2017	14:24:31	1,462.0000	136	LSE
30/06/2017	14:24:31	1,462.0000	229	LSE
30/06/2017	14:24:31	1,462.0000	292	LSE
30/06/2017	14:24:31	1,462.0000	128	LSE
30/06/2017	14:34:19	1,461.0000	561	LSE
30/06/2017	14:34:19	1,461.0000	660	LSE
30/06/2017	14:34:19	1,461.0000	468	LSE
30/06/2017	14:34:19	1,461.0000	559	LSE
30/06/2017	14:34:19	1,461.0000	412	LSE
30/06/2017	14:34:19	1,461.0000	501	LSE
30/06/2017	14:34:19	1,461.0000	823	LSE
30/06/2017	14:34:19	1,461.0000	544	LSE
30/06/2017	14:34:19	1,461.0000	427	LSE
30/06/2017	14:34:19	1,461.0000	471	LSE
30/06/2017	14:34:19	1,461.0000	698	LSE
30/06/2017	14:34:19	1,461.0000	779	LSE
30/06/2017	14:34:19	1,461.0000	36	LSE
30/06/2017	14:34:19	1,461.0000	483	LSE
30/06/2017	14:34:19	1,461.0000	46	LSE
30/06/2017	14:34:19	1,461.0000	388	LSE
30/06/2017	14:34:19	1,461.0000	88	LSE
30/06/2017	14:34:19	1,461.0000	387	LSE
30/06/2017	14:34:19	1,461.0000	1,579	LSE
30/06/2017	14:34:19	1,461.0000	660	LSE
30/06/2017	14:34:19	1,461.0000	698	LSE
30/06/2017	14:34:19	1,461.0000	692	LSE
30/06/2017	14:34:19	1,461.0000	887	LSE
30/06/2017	14:34:19	1,461.0000	117	LSE
30/06/2017	14:34:19	1,461.0000	288	LSE
30/06/2017	14:34:19	1,461.0000	333	LSE
30/06/2017	14:40:08	1,462.0000	770	LSE
30/06/2017	14:40:08	1,462.0000	820	LSE
30/06/2017	14:40:08	1,462.0000	319	LSE
30/06/2017	14:40:08	1,462.0000	451	LSE
30/06/2017	14:40:08	1,462.0000	298	LSE
30/06/2017	14:52:20	1,462.0000	302	LSE
30/06/2017	14:52:20	1,462.0000	534	LSE
30/06/2017	14:52:20	1,462.0000	2,023	LSE
30/06/2017	14:52:20	1,462.0000	487	LSE
30/06/2017	14:52:20	1,462.0000	500	LSE
30/06/2017	14:52:20	1,462.0000	599	LSE
30/06/2017	14:52:20	1,462.0000	737	LSE
30/06/2017	14:52:20	1,462.0000	1,336	LSE
30/06/2017	14:52:20	1,462.0000	250	LSE
30/06/2017	14:52:20	1,462.0000	1,078	LSE
30/06/2017	14:52:20	1,462.0000	202	LSE
30/06/2017	14:52:20	1,462.0000	1,586	LSE
30/06/2017	14:52:20	1,462.0000	402	LSE
30/06/2017	14:52:20	1,462.0000	1,315	LSE
30/06/2017	14:52:20	1,462.0000	750	LSE
30/06/2017	14:52:20	1,462.0000	751	LSE
30/06/2017	15:02:38	1,463.0000	657	LSE
30/06/2017	15:02:38	1,463.0000	723	LSE
30/06/2017	15:02:38	1,463.0000	411	LSE
30/06/2017	15:02:38	1,463.0000	745	LSE
30/06/2017	15:02:38	1,463.0000	442	LSE
30/06/2017	15:02:38	1,463.0000	1,149	LSE
30/06/2017	15:02:38	1,463.0000	279	LSE
30/06/2017	15:02:38	1,463.0000	378	LSE
30/06/2017	15:02:38	1,463.0000	300	LSE
30/06/2017	15:02:38	1,463.0000	22	LSE
30/06/2017	15:02:38	1,463.0000	701	LSE
30/06/2017	15:02:38	1,463.0000	124	LSE
30/06/2017	15:02:38	1,463.0000	137	LSE
30/06/2017	15:02:38	1,463.0000	723	LSE
30/06/2017	15:02:38	1,463.0000	962	LSE
30/06/2017	15:02:38	1,463.0000	281	LSE
30/06/2017	15:02:38	1,463.0000	423	LSE
30/06/2017	15:02:38	1,463.0000	723	LSE
30/06/2017	15:02:38	1,463.0000	123	LSE
30/06/2017	15:02:38	1,463.0000	723	LSE
30/06/2017	15:02:38	1,463.0000	138	LSE
30/06/2017	15:11:46	1,463.0000	3,173	LSE
30/06/2017	15:11:46	1,463.0000	1,353	LSE
30/06/2017	15:11:46	1,463.0000	399	LSE
30/06/2017	15:11:46	1,463.0000	396	LSE
30/06/2017	15:11:46	1,463.0000	711	LSE
30/06/2017	15:11:46	1,463.0000	540	LSE
30/06/2017	15:11:46	1,463.0000	615	LSE
30/06/2017	15:11:46	1,463.0000	61	LSE
30/06/2017	15:11:46	1,463.0000	813	LSE
30/06/2017	15:11:46	1,463.0000	350	LSE
30/06/2017	15:11:46	1,463.0000	263	LSE
30/06/2017	15:11:46	1,463.0000	269	LSE
30/06/2017	15:11:46	1,463.0000	488	LSE
30/06/2017	15:11:46	1,463.0000	564	LSE
30/06/2017	15:11:46	1,463.0000	130	LSE
30/06/2017	15:11:46	1,463.0000	214	LSE
30/06/2017	15:11:46	1,463.0000	475	LSE
30/06/2017	15:11:46	1,463.0000	74	LSE
30/06/2017	15:11:46	1,463.0000	313	LSE
30/06/2017	15:11:46	1,463.0000	660	LSE
30/06/2017	15:11:46	1,463.0000	112	LSE
30/06/2017	15:25:24	1,464.0000	602	LSE
30/06/2017	15:25:24	1,464.0000	516	LSE
30/06/2017	15:25:24	1,464.0000	470	LSE
30/06/2017	15:25:24	1,464.0000	339	LSE
30/06/2017	15:25:24	1,464.0000	455	LSE
30/06/2017	15:32:57	1,463.0000	214	LSE
30/06/2017	15:32:57	1,463.0000	667	LSE
30/06/2017	15:32:57	1,463.0000	503	LSE
30/06/2017	15:32:57	1,463.0000	539	LSE
30/06/2017	15:32:57	1,463.0000	996	LSE
30/06/2017	15:32:57	1,463.0000	735	LSE
30/06/2017	15:32:57	1,463.0000	834	LSE
30/06/2017	15:32:57	1,463.0000	10	LSE
30/06/2017	15:32:57	1,463.0000	717	LSE
30/06/2017	15:32:57	1,463.0000	146	LSE
30/06/2017	15:32:57	1,463.0000	717	LSE
30/06/2017	15:32:57	1,463.0000	220	LSE
30/06/2017	15:35:21	1,462.0000	409	LSE
30/06/2017	15:35:21	1,462.0000	389	LSE
30/06/2017	15:35:21	1,462.0000	675	LSE
30/06/2017	15:35:21	1,462.0000	124	LSE
30/06/2017	15:35:21	1,462.0000	546	LSE
30/06/2017	15:35:21	1,462.0000	503	LSE
30/06/2017	15:35:21	1,462.0000	1,435	LSE
30/06/2017	15:35:31	1,461.0000	626	LSE
30/06/2017	15:35:31	1,461.0000	65	LSE
30/06/2017	15:35:31	1,461.0000	626	LSE
30/06/2017	15:35:31	1,461.0000	506	LSE
30/06/2017	15:38:31	1,460.0000	702	LSE
30/06/2017	15:38:31	1,460.0000	632	LSE
30/06/2017	15:38:31	1,460.0000	588	LSE
30/06/2017	15:38:31	1,460.0000	276	LSE
30/06/2017	15:38:31	1,460.0000	408	LSE
30/06/2017	15:38:31	1,460.0000	492	LSE
30/06/2017	15:38:31	1,460.0000	770	LSE
30/06/2017	15:38:31	1,460.0000	777	LSE
30/06/2017	15:38:31	1,460.0000	632	LSE
30/06/2017	15:38:31	1,460.0000	819	LSE
30/06/2017	15:38:31	1,460.0000	76	LSE
30/06/2017	15:46:16	1,460.0000	1,855	LSE
30/06/2017	15:46:53	1,459.0000	531	LSE
30/06/2017	15:46:53	1,459.0000	446	LSE
30/06/2017	15:46:53	1,459.0000	491	LSE
30/06/2017	15:46:53	1,459.0000	617	LSE
30/06/2017	15:46:53	1,459.0000	974	LSE
30/06/2017	15:46:53	1,459.0000	451	LSE
30/06/2017	15:46:53	1,459.0000	400	LSE
30/06/2017	15:46:53	1,459.0000	408	LSE
30/06/2017	15:46:53	1,459.0000	272	LSE
30/06/2017	15:46:53	1,459.0000	373	LSE
30/06/2017	15:46:53	1,459.0000	484	LSE
30/06/2017	15:46:53	1,459.0000	617	LSE
30/06/2017	15:46:53	1,459.0000	69	LSE
30/06/2017	15:48:05	1,459.0000	1,902	LSE
30/06/2017	15:54:59	1,458.0000	63	LSE
30/06/2017	15:55:03	1,458.0000	149	LSE
30/06/2017	15:55:52	1,458.0000	78	LSE
30/06/2017	15:55:52	1,458.0000	307	LSE
30/06/2017	15:55:52	1,458.0000	159	LSE
30/06/2017	15:55:52	1,458.0000	755	LSE
30/06/2017	15:55:52	1,458.0000	89	LSE
30/06/2017	15:55:52	1,458.0000	533	LSE
30/06/2017	15:55:52	1,458.0000	758	LSE
30/06/2017	15:55:52	1,458.0000	549	LSE
30/06/2017	15:55:52	1,458.0000	428	LSE
30/06/2017	15:55:52	1,458.0000	220	LSE
30/06/2017	15:55:52	1,458.0000	258	LSE
30/06/2017	15:55:52	1,458.0000	492	LSE
30/06/2017	15:55:52	1,458.0000	49	LSE
30/06/2017	15:55:52	1,458.0000	470	LSE
30/06/2017	15:55:52	1,458.0000	8	LSE
30/06/2017	15:55:52	1,458.0000	278	LSE
30/06/2017	15:55:52	1,458.0000	449	LSE
30/06/2017	15:55:52	1,458.0000	252	LSE
30/06/2017	15:55:52	1,458.0000	390	LSE
30/06/2017	15:55:52	1,458.0000	298	LSE
30/06/2017	15:55:52	1,458.0000	108	LSE
30/06/2017	15:55:52	1,458.0000	81	LSE
30/06/2017	15:55:52	1,458.0000	499	LSE
30/06/2017	15:55:52	1,458.0000	541	LSE
30/06/2017	15:55:52	1,458.0000	160	LSE
30/06/2017	15:55:52	1,458.0000	595	LSE
30/06/2017	15:55:52	1,458.0000	120	LSE
30/06/2017	15:55:52	1,458.0000	185	LSE
30/06/2017	15:55:52	1,458.0000	739	LSE
30/06/2017	16:04:08	1,458.0000	644	LSE
30/06/2017	16:04:08	1,458.0000	1,597	LSE
30/06/2017	16:04:08	1,458.0000	1,176	LSE
30/06/2017	16:04:08	1,458.0000	477	LSE
30/06/2017	16:04:08	1,458.0000	167	LSE
30/06/2017	16:04:08	1,458.0000	644	LSE
30/06/2017	16:04:08	1,458.0000	110	LSE
30/06/2017	16:04:08	1,458.0000	500	LSE
30/06/2017	16:04:08	1,458.0000	144	LSE
30/06/2017	16:04:08	1,458.0000	130	LSE
30/06/2017	16:04:08	1,458.0000	430	LSE
30/06/2017	16:04:08	1,458.0000	245	LSE
30/06/2017	16:04:08	1,458.0000	214	LSE
30/06/2017	16:04:08	1,458.0000	269	LSE
30/06/2017	16:04:08	1,458.0000	4	LSE
30/06/2017	16:04:08	1,458.0000	644	LSE
30/06/2017	16:04:08	1,458.0000	49	LSE
30/06/2017	16:04:08	1,458.0000	417	LSE
30/06/2017	16:06:03	1,457.0000	398	LSE
30/06/2017	16:06:03	1,457.0000	473	LSE
30/06/2017	16:06:03	1,457.0000	714	LSE
30/06/2017	16:06:03	1,457.0000	120	LSE
30/06/2017	16:06:41	1,457.0000	272	LSE
30/06/2017	16:06:41	1,457.0000	22	LSE
30/06/2017	16:06:41	1,457.0000	484	LSE
30/06/2017	16:06:41	1,457.0000	660	LSE
30/06/2017	16:07:17	1,457.0000	115	LSE
30/06/2017	16:07:17	1,457.0000	548	LSE
30/06/2017	16:07:19	1,457.0000	170	LSE
30/06/2017	16:07:19	1,457.0000	591	LSE
30/06/2017	16:07:19	1,457.0000	405	LSE
30/06/2017	16:07:19	1,457.0000	465	LSE
30/06/2017	16:07:23	1,457.0000	1	LSE
30/06/2017	16:07:23	1,457.0000	650	LSE
30/06/2017	16:07:23	1,457.0000	371	LSE
30/06/2017	16:07:25	1,457.0000	225	LSE
30/06/2017	16:07:25	1,457.0000	171	LSE
30/06/2017	16:07:47	1,457.0000	775	LSE
30/06/2017	16:07:47	1,457.0000	319	LSE
30/06/2017	16:12:17	1,456.0000	553	LSE
30/06/2017	16:12:17	1,456.0000	610	LSE
30/06/2017	16:12:17	1,456.0000	570	LSE
30/06/2017	16:12:17	1,456.0000	446	LSE
30/06/2017	16:12:17	1,456.0000	532	LSE
30/06/2017	16:12:17	1,456.0000	670	LSE
30/06/2017	16:12:17	1,456.0000	1,116	LSE
30/06/2017	16:12:17	1,456.0000	581	LSE
30/06/2017	16:12:17	1,456.0000	499	LSE
30/06/2017	16:12:17	1,456.0000	610	LSE
30/06/2017	16:12:17	1,456.0000	857	LSE
30/06/2017	16:15:39	1,455.0000	590	LSE
30/06/2017	16:15:39	1,455.0000	694	LSE
30/06/2017	16:15:39	1,455.0000	706	LSE
30/06/2017	16:15:39	1,455.0000	780	LSE
30/06/2017	16:15:39	1,455.0000	400	LSE
30/06/2017	16:15:39	1,455.0000	461	LSE
30/06/2017	16:15:39	1,455.0000	804	LSE
30/06/2017	16:15:39	1,455.0000	2,071	LSE
30/06/2017	16:18:45	1,454.0000	856	LSE
30/06/2017	16:18:45	1,454.0000	658	LSE
30/06/2017	16:18:45	1,454.0000	425	LSE
30/06/2017	16:18:45	1,454.0000	1,189	LSE
30/06/2017	16:18:45	1,454.0000	237	LSE
30/06/2017	16:18:45	1,454.0000	689	LSE
30/06/2017	16:18:45	1,454.0000	1,179	LSE
30/06/2017	16:18:46	1,454.0000	413	LSE
30/06/2017	16:18:46	1,454.0000	748	LSE
30/06/2017	16:18:46	1,454.0000	487	LSE
30/06/2017	16:18:46	1,454.0000	128	LSE
30/06/2017	16:18:46	1,454.0000	338	LSE
30/06/2017	16:18:46	1,454.0000	796	LSE
30/06/2017	16:18:46	1,454.0000	162	LSE
30/06/2017	16:18:46	1,454.0000	250	LSE
30/06/2017	16:18:46	1,454.0000	689	LSE
30/06/2017	16:18:46	1,454.0000	588	LSE
30/06/2017	16:18:46	1,454.0000	62	LSE
30/06/2017	16:18:46	1,454.0000	276	LSE
30/06/2017	16:18:46	1,454.0000	650	LSE
30/06/2017	16:18:46	1,454.0000	472	LSE
30/06/2017	16:18:46	1,454.0000	410	LSE
30/06/2017	16:18:46	1,454.0000	45	LSE
30/06/2017	16:18:46	1,454.0000	228	LSE
30/06/2017	16:22:21	1,453.0000	660	LSE
30/06/2017	16:22:21	1,453.0000	725	LSE
30/06/2017	16:22:21	1,453.0000	985	LSE
30/06/2017	16:22:21	1,453.0000	1,075	LSE
30/06/2017	16:22:21	1,453.0000	656	LSE
30/06/2017	16:22:21	1,453.0000	672	LSE
30/06/2017	16:22:21	1,453.0000	547	LSE
30/06/2017	16:22:21	1,453.0000	457	LSE
30/06/2017	16:22:21	1,453.0000	43	LSE
30/06/2017	16:22:21	1,453.0000	237	LSE
30/06/2017	16:22:21	1,453.0000	422	LSE
30/06/2017	16:22:21	1,453.0000	497	LSE
30/06/2017	16:22:21	1,453.0000	539	LSE
30/06/2017	16:22:21	1,453.0000	186	LSE
30/06/2017	16:22:21	1,453.0000	215	LSE
30/06/2017	16:22:21	1,453.0000	617	LSE
30/06/2017	16:22:21	1,453.0000	659	LSE
30/06/2017	16:22:21	1,453.0000	716	LSE
30/06/2017	16:22:21	1,453.0000	185	LSE
30/06/2017	16:22:21	1,453.0000	487	LSE
30/06/2017	16:22:21	1,453.0000	621	LSE
30/06/2017	16:22:21	1,453.0000	39	LSE
30/06/2017	16:22:21	1,453.0000	20	LSE
30/06/2017	16:22:21	1,453.0000	340	LSE
30/06/2017	16:22:21	1,453.0000	87	LSE
30/06/2017	16:22:21	1,453.0000	23	LSE
30/06/2017	16:22:21	1,453.0000	18	LSE
30/06/2017	16:26:12	1,452.0000	698	LSE
30/06/2017	16:26:12	1,452.0000	75	LSE
30/06/2017	16:26:12	1,452.0000	120	LSE
30/06/2017	16:26:12	1,452.0000	1,130	LSE
30/06/2017	16:26:12	1,452.0000	776	LSE
30/06/2017	16:26:12	1,452.0000	471	LSE
30/06/2017	16:26:12	1,452.0000	220	LSE
30/06/2017	16:26:12	1,452.0000	355	LSE
30/06/2017	16:26:12	1,452.0000	895	LSE
30/06/2017	16:26:12	1,452.0000	205	LSE
30/06/2017	16:26:12	1,452.0000	732	LSE
30/06/2017	16:26:12	1,452.0000	621	LSE
30/06/2017	16:26:12	1,452.0000	8	LSE
30/06/2017	16:26:12	1,452.0000	11	LSE
30/06/2017	16:26:12	1,452.0000	698	LSE
30/06/2017	16:26:12	1,452.0000	359	LSE
30/06/2017	16:26:12	1,452.0000	565	LSE
30/06/2017	16:26:12	1,452.0000	1,926	LSE
30/06/2017	16:26:12	1,452.0000	698	LSE
30/06/2017	16:26:12	1,452.0000	776	LSE
30/06/2017	16:26:12	1,452.0000	732	LSE
30/06/2017	16:26:12	1,452.0000	56	LSE
30/06/2017	16:26:14	1,451.0000	424	LSE
30/06/2017	16:26:24	1,451.0000	226	LSE
30/06/2017	16:26:24	1,451.0000	842	LSE
30/06/2017	16:26:24	1,451.0000	1,012	LSE
30/06/2017	16:26:24	1,451.0000	3	LSE
30/06/2017	16:26:24	1,451.0000	100	LSE
30/06/2017	16:26:24	1,451.0000	382	LSE
30/06/2017	16:26:24	1,451.0000	677	LSE
30/06/2017	16:26:24	1,451.0000	400	LSE
30/06/2017	16:26:24	1,451.0000	6	LSE
30/06/2017	16:26:24	1,451.0000	37	LSE
30/06/2017	16:26:24	1,451.0000	419	LSE
30/06/2017	16:26:24	1,451.0000	512	LSE
30/06/2017	16:26:24	1,451.0000	276	LSE
30/06/2017	16:26:24	1,451.0000	650	LSE
30/06/2017	16:26:24	1,451.0000	677	LSE
30/06/2017	16:26:24	1,451.0000	860	LSE
30/06/2017	16:26:24	1,451.0000	108	LSE
30/06/2017	16:26:24	1,451.0000	100	LSE
30/06/2017	16:26:24	1,451.0000	252	LSE
30/06/2017	16:26:24	1,451.0000	45	LSE
30/06/2017	16:28:07	1,450.0000	999	LSE
30/06/2017	16:28:07	1,450.0000	22	LSE