Transaction in Own Shares

RNS Number : 0756P

SSE PLC

30 August 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 25 August 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 496,937 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.

Average Price Per Share	1,415.15 pence
Lowest Price Per Share	1,404.00 pence
Highest Price Per Share	1,434.00 pence

These share purchases form part of the Company's existing Share Re-purchase 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
25/08/2017	08:05:09	1,434.0000	2,313	LSE
25/08/2017	08:05:09	1,434.0000	990	LSE
25/08/2017	08:05:09	1,434.0000	937	LSE
25/08/2017	08:05:31	1,433.0000	958	LSE
25/08/2017	08:05:31	1,433.0000	6	LSE
25/08/2017	08:05:31	1,433.0000	941	LSE
25/08/2017	08:06:15	1,432.0000	57	LSE
25/08/2017	08:06:15	1,432.0000	250	LSE
25/08/2017	08:06:15	1,432.0000	506	LSE
25/08/2017	08:06:15	1,432.0000	801	LSE
25/08/2017	08:08:11	1,430.0000	230	LSE
25/08/2017	08:08:11	1,430.0000	914	LSE
25/08/2017	08:08:11	1,430.0000	143	LSE
25/08/2017	08:08:11	1,430.0000	412	LSE
25/08/2017	08:08:11	1,430.0000	320	LSE
25/08/2017	08:14:11	1,431.0000	827	LSE
25/08/2017	08:14:11	1,431.0000	1,059	LSE
25/08/2017	08:14:11	1,431.0000	924	LSE
25/08/2017	08:14:11	1,431.0000	3	LSE
25/08/2017	08:14:11	1,431.0000	965	LSE
25/08/2017	08:14:11	1,431.0000	903	LSE
25/08/2017	08:14:11	1,430.0000	955	LSE
25/08/2017	08:19:53	1,430.0000	802	LSE
25/08/2017	08:19:53	1,430.0000	120	LSE
25/08/2017	08:19:53	1,430.0000	719	LSE
25/08/2017	08:19:53	1,430.0000	496	LSE
25/08/2017	08:19:53	1,430.0000	810	LSE
25/08/2017	08:22:29	1,429.0000	870	LSE
25/08/2017	08:22:29	1,429.0000	873	LSE
25/08/2017	08:22:29	1,429.0000	882	LSE
25/08/2017	08:26:35	1,430.0000	199	LSE
25/08/2017	08:26:35	1,430.0000	284	LSE
25/08/2017	08:26:35	1,430.0000	515	LSE
25/08/2017	08:26:35	1,430.0000	1,531	LSE
25/08/2017	08:28:13	1,429.0000	899	LSE
25/08/2017	08:28:13	1,429.0000	1,011	LSE
25/08/2017	08:28:13	1,429.0000	57	LSE
25/08/2017	08:28:13	1,429.0000	272	LSE
25/08/2017	08:30:06	1,428.0000	979	LSE
25/08/2017	08:30:06	1,428.0000	231	LSE
25/08/2017	08:30:06	1,428.0000	643	LSE
25/08/2017	08:30:06	1,428.0000	795	LSE
25/08/2017	08:30:07	1,428.0000	1,612	LSE
25/08/2017	08:35:05	1,428.0000	1,198	LSE
25/08/2017	08:35:05	1,428.0000	920	LSE
25/08/2017	08:35:05	1,428.0000	902	LSE
25/08/2017	08:35:05	1,428.0000	835	LSE
25/08/2017	08:35:05	1,428.0000	685	LSE
25/08/2017	08:36:34	1,428.0000	114	LSE
25/08/2017	08:36:34	1,428.0000	847	LSE
25/08/2017	08:36:34	1,428.0000	946	LSE
25/08/2017	08:44:29	1,428.0000	863	LSE
25/08/2017	08:44:29	1,428.0000	858	LSE
25/08/2017	08:44:29	1,428.0000	258	LSE
25/08/2017	08:44:29	1,428.0000	1,729	LSE
25/08/2017	08:44:29	1,428.0000	894	LSE
25/08/2017	08:44:51	1,427.0000	1,055	LSE
25/08/2017	08:44:51	1,427.0000	829	LSE
25/08/2017	08:44:51	1,427.0000	1,399	LSE
25/08/2017	08:44:51	1,427.0000	795	LSE
25/08/2017	08:46:09	1,426.0000	1,041	LSE
25/08/2017	08:46:09	1,426.0000	803	LSE
25/08/2017	08:46:09	1,426.0000	1,220	LSE
25/08/2017	08:46:09	1,426.0000	877	LSE
25/08/2017	08:46:09	1,427.0000	2,795	LSE
25/08/2017	08:46:09	1,427.0000	1,383	LSE
25/08/2017	08:46:09	1,427.0000	817	LSE
25/08/2017	08:49:38	1,425.0000	856	LSE
25/08/2017	08:49:38	1,425.0000	988	LSE
25/08/2017	08:49:38	1,425.0000	878	LSE
25/08/2017	08:49:38	1,425.0000	1,033	LSE
25/08/2017	08:49:38	1,425.0000	358	LSE
25/08/2017	08:49:38	1,426.0000	1,226	LSE
25/08/2017	08:49:38	1,426.0000	838	LSE
25/08/2017	08:49:38	1,426.0000	1,265	LSE
25/08/2017	08:50:16	1,425.0000	908	LSE
25/08/2017	08:50:16	1,425.0000	888	LSE
25/08/2017	08:57:21	1,426.0000	2,086	LSE
25/08/2017	08:57:35	1,424.0000	819	LSE
25/08/2017	08:57:35	1,424.0000	1,009	LSE
25/08/2017	08:57:35	1,424.0000	960	LSE
25/08/2017	08:57:35	1,425.0000	992	LSE
25/08/2017	08:57:35	1,425.0000	2,167	LSE
25/08/2017	08:57:35	1,425.0000	998	LSE
25/08/2017	08:58:13	1,424.0000	1,255	LSE
25/08/2017	09:17:45	1,426.0000	1,225	LSE
25/08/2017	09:17:45	1,426.0000	880	LSE
25/08/2017	09:17:45	1,426.0000	321	LSE
25/08/2017	09:17:45	1,426.0000	1,068	LSE
25/08/2017	09:17:45	1,426.0000	1,069	LSE
25/08/2017	09:17:45	1,426.0000	645	LSE
25/08/2017	09:17:45	1,426.0000	1,023	LSE
25/08/2017	09:17:57	1,425.0000	1,113	LSE
25/08/2017	09:17:57	1,425.0000	422	LSE
25/08/2017	09:17:57	1,425.0000	626	LSE
25/08/2017	09:17:57	1,425.0000	1,113	LSE
25/08/2017	09:17:57	1,425.0000	1,648	LSE
25/08/2017	09:22:30	1,425.0000	420	LSE
25/08/2017	09:22:30	1,425.0000	1,302	LSE
25/08/2017	09:29:27	1,424.0000	646	LSE
25/08/2017	09:29:55	1,424.0000	149	LSE
25/08/2017	09:29:55	1,424.0000	100	LSE
25/08/2017	09:29:55	1,424.0000	807	LSE
25/08/2017	09:29:55	1,424.0000	739	LSE
25/08/2017	09:29:55	1,424.0000	87	LSE
25/08/2017	09:29:55	1,424.0000	898	LSE
25/08/2017	09:34:43	1,423.0000	354	LSE
25/08/2017	09:34:43	1,423.0000	582	LSE
25/08/2017	09:34:43	1,423.0000	889	LSE
25/08/2017	09:34:43	1,423.0000	845	LSE
25/08/2017	09:34:43	1,423.0000	828	LSE
25/08/2017	09:34:54	1,422.0000	1,250	LSE
25/08/2017	09:34:54	1,422.0000	403	LSE
25/08/2017	09:37:25	1,421.0000	797	LSE
25/08/2017	09:37:25	1,421.0000	1,059	LSE
25/08/2017	09:37:25	1,421.0000	231	LSE
25/08/2017	09:37:56	1,421.0000	952	LSE
25/08/2017	09:37:56	1,421.0000	970	LSE
25/08/2017	09:37:56	1,421.0000	679	LSE
25/08/2017	09:38:10	1,420.0000	1,553	LSE
25/08/2017	09:38:10	1,420.0000	90	LSE
25/08/2017	09:38:10	1,420.0000	767	LSE
25/08/2017	09:38:10	1,420.0000	1,374	LSE
25/08/2017	09:38:10	1,420.0000	336	LSE
25/08/2017	09:39:45	1,418.0000	1,059	LSE
25/08/2017	09:39:45	1,418.0000	857	LSE
25/08/2017	09:39:45	1,418.0000	836	LSE
25/08/2017	09:39:45	1,419.0000	808	LSE
25/08/2017	09:39:45	1,419.0000	1,114	LSE
25/08/2017	09:39:45	1,419.0000	1,261	LSE
25/08/2017	09:39:45	1,419.0000	1,718	LSE
25/08/2017	09:39:46	1,417.0000	846	LSE
25/08/2017	09:39:46	1,417.0000	180	LSE
25/08/2017	09:39:46	1,417.0000	440	LSE
25/08/2017	09:39:46	1,417.0000	757	LSE
25/08/2017	09:39:46	1,417.0000	577	LSE
25/08/2017	09:39:46	1,417.0000	180	LSE
25/08/2017	09:39:46	1,417.0000	137	LSE
25/08/2017	09:39:46	1,417.0000	320	LSE
25/08/2017	09:39:46	1,417.0000	247	LSE
25/08/2017	09:39:46	1,417.0000	757	LSE
25/08/2017	09:39:46	1,417.0000	180	LSE
25/08/2017	09:39:46	1,417.0000	303	LSE
25/08/2017	09:39:47	1,416.0000	914	LSE
25/08/2017	09:39:47	1,416.0000	567	LSE
25/08/2017	09:39:47	1,416.0000	452	LSE
25/08/2017	09:39:48	1,415.0000	823	LSE
25/08/2017	09:39:48	1,415.0000	597	LSE
25/08/2017	09:39:48	1,415.0000	341	LSE
25/08/2017	09:49:51	1,419.0000	647	LSE
25/08/2017	09:49:51	1,419.0000	287	LSE
25/08/2017	09:49:51	1,419.0000	647	LSE
25/08/2017	09:49:51	1,419.0000	666	LSE
25/08/2017	09:49:51	1,419.0000	220	LSE
25/08/2017	09:49:51	1,419.0000	159	LSE
25/08/2017	09:49:51	1,419.0000	647	LSE
25/08/2017	09:49:51	1,419.0000	2,048	LSE
25/08/2017	09:49:51	1,419.0000	858	LSE
25/08/2017	09:49:51	1,419.0000	752	LSE
25/08/2017	09:49:51	1,419.0000	2,739	LSE
25/08/2017	09:49:51	1,419.0000	217	LSE
25/08/2017	09:49:51	1,419.0000	377	LSE
25/08/2017	09:49:51	1,419.0000	270	LSE
25/08/2017	09:49:51	1,419.0000	50	LSE
25/08/2017	09:50:06	1,418.0000	313	LSE
25/08/2017	09:50:06	1,418.0000	59	LSE
25/08/2017	09:50:06	1,418.0000	438	LSE
25/08/2017	09:50:06	1,418.0000	619	LSE
25/08/2017	09:50:06	1,418.0000	1,057	LSE
25/08/2017	09:50:06	1,418.0000	875	LSE
25/08/2017	09:50:06	1,418.0000	1,043	LSE
25/08/2017	09:50:06	1,418.0000	2,468	LSE
25/08/2017	09:50:06	1,418.0000	962	LSE
25/08/2017	09:50:06	1,418.0000	95	LSE
25/08/2017	09:50:06	1,418.0000	1	LSE
25/08/2017	09:50:54	1,417.0000	628	LSE
25/08/2017	09:50:54	1,417.0000	820	LSE
25/08/2017	09:50:54	1,417.0000	1,127	LSE
25/08/2017	09:50:54	1,417.0000	1,339	LSE
25/08/2017	09:50:56	1,416.0000	805	LSE
25/08/2017	10:02:53	1,418.0000	904	LSE
25/08/2017	10:12:06	1,418.0000	1,081	LSE
25/08/2017	10:12:06	1,418.0000	829	LSE
25/08/2017	10:12:06	1,418.0000	1,031	LSE
25/08/2017	10:12:06	1,418.0000	1,024	LSE
25/08/2017	10:12:06	1,418.0000	813	LSE
25/08/2017	10:18:29	1,418.0000	641	LSE
25/08/2017	10:18:53	1,418.0000	408	LSE
25/08/2017	10:18:53	1,418.0000	1,808	LSE
25/08/2017	10:20:01	1,418.0000	1,497	LSE
25/08/2017	10:21:03	1,418.0000	114	LSE
25/08/2017	10:21:03	1,418.0000	1,005	LSE
25/08/2017	10:21:03	1,418.0000	918	LSE
25/08/2017	10:21:03	1,418.0000	803	LSE
25/08/2017	10:21:03	1,418.0000	1,191	LSE
25/08/2017	10:21:03	1,418.0000	179	LSE
25/08/2017	10:21:03	1,418.0000	40	LSE
25/08/2017	10:21:03	1,418.0000	953	LSE
25/08/2017	10:21:03	1,418.0000	737	LSE
25/08/2017	10:21:03	1,418.0000	777	LSE
25/08/2017	10:21:03	1,418.0000	2,520	LSE
25/08/2017	10:21:03	1,418.0000	236	LSE
25/08/2017	10:21:03	1,418.0000	629	LSE
25/08/2017	10:21:03	1,418.0000	839	LSE
25/08/2017	10:21:05	1,417.0000	1,076	LSE
25/08/2017	10:21:05	1,417.0000	1,125	LSE
25/08/2017	10:21:05	1,417.0000	168	LSE
25/08/2017	10:25:14	1,417.0000	912	LSE
25/08/2017	10:25:14	1,417.0000	907	LSE
25/08/2017	10:25:14	1,417.0000	796	LSE
25/08/2017	10:25:14	1,417.0000	1,076	LSE
25/08/2017	10:25:14	1,417.0000	310	LSE
25/08/2017	10:33:35	1,417.0000	1,367	LSE
25/08/2017	10:34:25	1,416.0000	949	LSE
25/08/2017	10:34:25	1,416.0000	558	LSE
25/08/2017	10:34:25	1,416.0000	611	LSE
25/08/2017	10:34:25	1,416.0000	428	LSE
25/08/2017	10:34:25	1,416.0000	799	LSE
25/08/2017	10:34:25	1,416.0000	259	LSE
25/08/2017	10:34:25	1,416.0000	190	LSE
25/08/2017	10:34:25	1,416.0000	218	LSE
25/08/2017	10:34:25	1,416.0000	857	LSE
25/08/2017	10:34:25	1,416.0000	492	LSE
25/08/2017	10:34:28	1,415.0000	259	LSE
25/08/2017	10:35:33	1,415.0000	154	LSE
25/08/2017	10:38:16	1,415.0000	320	LSE
25/08/2017	10:38:16	1,415.0000	395	LSE
25/08/2017	10:40:26	1,415.0000	803	LSE
25/08/2017	10:40:26	1,415.0000	453	LSE
25/08/2017	10:40:26	1,415.0000	395	LSE
25/08/2017	10:40:26	1,415.0000	558	LSE
25/08/2017	10:40:26	1,415.0000	117	LSE
25/08/2017	10:40:26	1,415.0000	824	LSE
25/08/2017	10:43:14	1,414.0000	1,149	LSE
25/08/2017	10:43:14	1,414.0000	514	LSE
25/08/2017	10:43:14	1,414.0000	289	LSE
25/08/2017	10:44:50	1,414.0000	594	LSE
25/08/2017	10:44:50	1,414.0000	909	LSE
25/08/2017	10:48:19	1,415.0000	822	LSE
25/08/2017	11:08:54	1,417.0000	696	LSE
25/08/2017	11:08:54	1,417.0000	554	LSE
25/08/2017	11:08:54	1,417.0000	1,858	LSE
25/08/2017	11:08:54	1,417.0000	3,830	LSE
25/08/2017	11:08:55	1,416.0000	639	LSE
25/08/2017	11:08:55	1,416.0000	230	LSE
25/08/2017	11:08:58	1,416.0000	177	LSE
25/08/2017	11:08:58	1,416.0000	161	LSE
25/08/2017	11:08:58	1,416.0000	553	LSE
25/08/2017	11:08:59	1,416.0000	517	LSE
25/08/2017	11:08:59	1,416.0000	1,844	LSE
25/08/2017	11:09:31	1,416.0000	218	LSE
25/08/2017	11:09:31	1,416.0000	12	LSE
25/08/2017	11:09:31	1,416.0000	835	LSE
25/08/2017	11:09:31	1,416.0000	633	LSE
25/08/2017	11:09:31	1,416.0000	765	LSE
25/08/2017	11:09:31	1,416.0000	765	LSE
25/08/2017	11:09:31	1,416.0000	769	LSE
25/08/2017	11:09:31	1,416.0000	671	LSE
25/08/2017	11:09:31	1,416.0000	224	LSE
25/08/2017	11:09:31	1,416.0000	1,061	LSE
25/08/2017	11:09:32	1,415.0000	944	LSE
25/08/2017	11:09:33	1,415.0000	926	LSE
25/08/2017	11:09:33	1,415.0000	51	LSE
25/08/2017	11:09:33	1,415.0000	276	LSE
25/08/2017	11:11:55	1,415.0000	552	LSE
25/08/2017	11:11:55	1,415.0000	818	LSE
25/08/2017	11:11:55	1,415.0000	1,095	LSE
25/08/2017	11:11:55	1,415.0000	522	LSE
25/08/2017	11:14:25	1,415.0000	24	LSE
25/08/2017	11:46:51	1,417.0000	2,907	LSE
25/08/2017	11:46:51	1,417.0000	1,507	LSE
25/08/2017	11:46:51	1,417.0000	941	LSE
25/08/2017	11:46:51	1,417.0000	58	LSE
25/08/2017	11:46:51	1,417.0000	1,334	LSE
25/08/2017	11:46:51	1,417.0000	785	LSE
25/08/2017	11:46:51	1,417.0000	119	LSE
25/08/2017	11:46:51	1,417.0000	1,003	LSE
25/08/2017	11:46:51	1,417.0000	403	LSE
25/08/2017	11:47:11	1,416.0000	636	LSE
25/08/2017	11:47:15	1,416.0000	578	LSE
25/08/2017	11:50:31	1,416.0000	25	LSE
25/08/2017	11:50:31	1,416.0000	898	LSE
25/08/2017	11:50:31	1,416.0000	259	LSE
25/08/2017	11:53:25	1,416.0000	538	LSE
25/08/2017	11:53:25	1,416.0000	807	LSE
25/08/2017	11:53:25	1,416.0000	189	LSE
25/08/2017	11:53:25	1,416.0000	239	LSE
25/08/2017	11:53:25	1,416.0000	647	LSE
25/08/2017	11:53:25	1,416.0000	965	LSE
25/08/2017	11:53:25	1,416.0000	1,036	LSE
25/08/2017	11:53:25	1,416.0000	543	LSE
25/08/2017	12:05:45	1,416.0000	530	LSE
25/08/2017	12:05:45	1,416.0000	233	LSE
25/08/2017	12:05:45	1,416.0000	111	LSE
25/08/2017	12:05:45	1,416.0000	991	LSE
25/08/2017	12:05:45	1,416.0000	640	LSE
25/08/2017	12:05:45	1,416.0000	929	LSE
25/08/2017	12:05:45	1,416.0000	824	LSE
25/08/2017	12:05:45	1,416.0000	409	LSE
25/08/2017	12:05:45	1,416.0000	991	LSE
25/08/2017	12:05:45	1,416.0000	640	LSE
25/08/2017	12:05:45	1,416.0000	70	LSE
25/08/2017	12:05:45	1,416.0000	4	LSE
25/08/2017	12:05:45	1,416.0000	447	LSE
25/08/2017	12:05:45	1,416.0000	540	LSE
25/08/2017	12:05:45	1,416.0000	451	LSE
25/08/2017	12:05:45	1,416.0000	1,192	LSE
25/08/2017	12:05:45	1,416.0000	165	LSE
25/08/2017	12:05:45	1,416.0000	1,376	LSE
25/08/2017	12:05:45	1,416.0000	242	LSE
25/08/2017	12:05:45	1,415.0000	395	LSE
25/08/2017	12:05:45	1,415.0000	493	LSE
25/08/2017	12:05:45	1,415.0000	205	LSE
25/08/2017	12:05:45	1,415.0000	639	LSE
25/08/2017	12:05:45	1,415.0000	1,139	LSE
25/08/2017	12:05:45	1,415.0000	990	LSE
25/08/2017	12:06:34	1,414.0000	434	LSE
25/08/2017	12:06:34	1,414.0000	321	LSE
25/08/2017	12:06:34	1,414.0000	955	LSE
25/08/2017	12:06:34	1,414.0000	970	LSE
25/08/2017	12:06:34	1,414.0000	47	LSE
25/08/2017	12:06:34	1,414.0000	186	LSE
25/08/2017	12:06:34	1,414.0000	941	LSE
25/08/2017	12:06:34	1,414.0000	701	LSE
25/08/2017	12:06:34	1,414.0000	334	LSE
25/08/2017	12:08:35	1,413.0000	2,146	LSE
25/08/2017	12:08:35	1,413.0000	1,381	LSE
25/08/2017	12:08:35	1,413.0000	1,214	LSE
25/08/2017	12:11:06	1,413.0000	685	LSE
25/08/2017	12:11:07	1,413.0000	545	LSE
25/08/2017	12:11:07	1,413.0000	2,018	LSE
25/08/2017	12:11:10	1,413.0000	443	LSE
25/08/2017	12:11:10	1,413.0000	358	LSE
25/08/2017	12:11:10	1,413.0000	981	LSE
25/08/2017	12:11:10	1,413.0000	597	LSE
25/08/2017	12:11:11	1,413.0000	274	LSE
25/08/2017	12:11:12	1,412.0000	935	LSE
25/08/2017	12:11:12	1,412.0000	990	LSE
25/08/2017	12:11:16	1,412.0000	1,236	LSE
25/08/2017	12:11:20	1,412.0000	247	LSE
25/08/2017	12:11:20	1,412.0000	309	LSE
25/08/2017	12:11:20	1,412.0000	546	LSE
25/08/2017	12:12:05	1,412.0000	382	LSE
25/08/2017	12:12:05	1,412.0000	127	LSE
25/08/2017	12:12:06	1,412.0000	863	LSE
25/08/2017	12:12:07	1,412.0000	990	LSE
25/08/2017	12:12:07	1,412.0000	390	LSE
25/08/2017	12:12:07	1,412.0000	60	LSE
25/08/2017	12:21:14	1,412.0000	1,061	LSE
25/08/2017	12:21:14	1,412.0000	827	LSE
25/08/2017	12:21:14	1,412.0000	1,177	LSE
25/08/2017	12:21:15	1,411.0000	219	LSE
25/08/2017	12:21:32	1,411.0000	512	LSE
25/08/2017	12:21:36	1,411.0000	309	LSE
25/08/2017	12:21:36	1,411.0000	1,100	LSE
25/08/2017	12:21:36	1,411.0000	624	LSE
25/08/2017	12:21:36	1,411.0000	498	LSE
25/08/2017	12:21:36	1,411.0000	314	LSE
25/08/2017	12:21:53	1,411.0000	949	LSE
25/08/2017	12:21:53	1,411.0000	797	LSE
25/08/2017	12:21:53	1,411.0000	817	LSE
25/08/2017	12:27:15	1,412.0000	570	LSE
25/08/2017	12:27:15	1,412.0000	252	LSE
25/08/2017	12:35:14	1,412.0000	417	LSE
25/08/2017	12:38:52	1,413.0000	852	LSE
25/08/2017	12:38:52	1,413.0000	73	LSE
25/08/2017	12:42:24	1,412.0000	521	LSE
25/08/2017	12:42:24	1,412.0000	535	LSE
25/08/2017	12:42:26	1,412.0000	561	LSE
25/08/2017	12:53:07	1,412.0000	1,277	LSE
25/08/2017	12:53:07	1,412.0000	707	LSE
25/08/2017	12:53:07	1,412.0000	755	LSE
25/08/2017	13:09:22	1,412.0000	388	LSE
25/08/2017	13:09:22	1,412.0000	140	LSE
25/08/2017	13:09:22	1,412.0000	827	LSE
25/08/2017	13:09:22	1,412.0000	923	LSE
25/08/2017	13:09:22	1,412.0000	790	LSE
25/08/2017	14:02:17	1,415.0000	786	LSE
25/08/2017	14:02:17	1,415.0000	2,659	LSE
25/08/2017	14:02:17	1,415.0000	620	LSE
25/08/2017	14:02:17	1,415.0000	672	LSE
25/08/2017	14:02:17	1,415.0000	874	LSE
25/08/2017	14:02:17	1,415.0000	535	LSE
25/08/2017	14:02:17	1,415.0000	105	LSE
25/08/2017	14:02:17	1,415.0000	522	LSE
25/08/2017	14:02:17	1,415.0000	620	LSE
25/08/2017	14:02:17	1,415.0000	118	LSE
25/08/2017	14:02:17	1,415.0000	672	LSE
25/08/2017	14:02:17	1,415.0000	620	LSE
25/08/2017	14:02:17	1,415.0000	161	LSE
25/08/2017	14:02:17	1,415.0000	181	LSE
25/08/2017	14:02:17	1,415.0000	2,298	LSE
25/08/2017	14:02:17	1,415.0000	7	LSE
25/08/2017	14:02:17	1,415.0000	37	LSE
25/08/2017	14:02:17	1,415.0000	359	LSE
25/08/2017	14:02:17	1,415.0000	158	LSE
25/08/2017	14:02:17	1,415.0000	620	LSE
25/08/2017	14:02:17	1,415.0000	2,822	LSE
25/08/2017	14:02:17	1,415.0000	73	LSE
25/08/2017	14:02:17	1,415.0000	125	LSE
25/08/2017	14:02:17	1,415.0000	422	LSE
25/08/2017	14:02:17	1,415.0000	752	LSE
25/08/2017	14:02:17	1,415.0000	620	LSE
25/08/2017	14:02:17	1,415.0000	71	LSE
25/08/2017	14:02:17	1,415.0000	620	LSE
25/08/2017	14:02:17	1,415.0000	3,145	LSE
25/08/2017	14:02:17	1,414.0000	800	LSE
25/08/2017	14:02:17	1,414.0000	2,277	LSE
25/08/2017	14:02:17	1,414.0000	841	LSE
25/08/2017	14:02:57	1,413.0000	1,121	LSE
25/08/2017	14:03:05	1,413.0000	812	LSE
25/08/2017	14:03:05	1,413.0000	751	LSE
25/08/2017	14:03:05	1,413.0000	897	LSE
25/08/2017	14:03:05	1,413.0000	1,079	LSE
25/08/2017	14:03:05	1,413.0000	18	LSE
25/08/2017	14:03:05	1,413.0000	99	LSE
25/08/2017	14:03:05	1,413.0000	134	LSE
25/08/2017	14:03:05	1,413.0000	897	LSE
25/08/2017	14:03:05	1,413.0000	893	LSE
25/08/2017	14:03:05	1,413.0000	61	LSE
25/08/2017	14:03:05	1,413.0000	38	LSE
25/08/2017	14:03:05	1,413.0000	556	LSE
25/08/2017	14:03:05	1,413.0000	518	LSE
25/08/2017	14:04:05	1,412.0000	450	LSE
25/08/2017	14:05:05	1,412.0000	416	LSE
25/08/2017	14:07:06	1,413.0000	3,388	LSE
25/08/2017	14:07:06	1,413.0000	1,669	LSE
25/08/2017	14:07:06	1,413.0000	266	LSE
25/08/2017	14:07:06	1,413.0000	563	LSE
25/08/2017	14:08:06	1,413.0000	737	LSE
25/08/2017	14:08:06	1,413.0000	915	LSE
25/08/2017	14:08:06	1,413.0000	737	LSE
25/08/2017	14:08:06	1,413.0000	86	LSE
25/08/2017	14:08:06	1,413.0000	407	LSE
25/08/2017	14:08:07	1,412.0000	934	LSE
25/08/2017	14:08:07	1,412.0000	840	LSE
25/08/2017	14:08:07	1,412.0000	979	LSE
25/08/2017	14:09:05	1,412.0000	67	LSE
25/08/2017	14:11:05	1,412.0000	552	LSE
25/08/2017	14:18:50	1,412.0000	386	LSE
25/08/2017	14:18:50	1,412.0000	53	LSE
25/08/2017	14:18:50	1,412.0000	1,311	LSE
25/08/2017	14:18:50	1,412.0000	815	LSE
25/08/2017	14:18:50	1,412.0000	690	LSE
25/08/2017	14:18:50	1,412.0000	767	LSE
25/08/2017	14:18:50	1,412.0000	908	LSE
25/08/2017	14:18:50	1,412.0000	26	LSE
25/08/2017	14:18:50	1,412.0000	729	LSE
25/08/2017	14:18:50	1,412.0000	227	LSE
25/08/2017	14:18:50	1,412.0000	250	LSE
25/08/2017	14:18:50	1,412.0000	979	LSE
25/08/2017	14:18:50	1,412.0000	106	LSE
25/08/2017	14:18:50	1,411.0000	892	LSE
25/08/2017	14:18:50	1,411.0000	893	LSE
25/08/2017	14:18:50	1,411.0000	1,146	LSE
25/08/2017	14:18:50	1,411.0000	93	LSE
25/08/2017	14:18:50	1,411.0000	1,301	LSE
25/08/2017	14:18:50	1,411.0000	1,059	LSE
25/08/2017	14:18:54	1,410.0000	843	LSE
25/08/2017	14:18:54	1,410.0000	1,028	LSE
25/08/2017	14:18:54	1,410.0000	56	LSE
25/08/2017	14:18:54	1,410.0000	899	LSE
25/08/2017	14:18:54	1,410.0000	521	LSE
25/08/2017	14:18:54	1,410.0000	18	LSE
25/08/2017	14:28:47	1,409.0000	807	LSE
25/08/2017	14:33:51	1,409.0000	1,162	LSE
25/08/2017	14:33:51	1,409.0000	1,503	LSE
25/08/2017	14:33:51	1,409.0000	84	LSE
25/08/2017	14:33:51	1,409.0000	977	LSE
25/08/2017	14:33:52	1,408.0000	308	LSE
25/08/2017	14:34:06	1,408.0000	675	LSE
25/08/2017	14:34:49	1,408.0000	30	LSE
25/08/2017	14:34:49	1,408.0000	1,303	LSE
25/08/2017	14:37:23	1,408.0000	180	LSE
25/08/2017	14:40:51	1,408.0000	166	LSE
25/08/2017	14:40:51	1,408.0000	505	LSE
25/08/2017	14:40:51	1,408.0000	855	LSE
25/08/2017	14:40:51	1,408.0000	412	LSE
25/08/2017	14:40:51	1,408.0000	158	LSE
25/08/2017	14:40:51	1,408.0000	400	LSE
25/08/2017	14:40:52	1,408.0000	222	LSE
25/08/2017	14:40:52	1,408.0000	410	LSE
25/08/2017	14:40:52	1,408.0000	575	LSE
25/08/2017	14:40:52	1,408.0000	624	LSE
25/08/2017	14:40:52	1,408.0000	543	LSE
25/08/2017	14:40:52	1,408.0000	940	LSE
25/08/2017	14:42:23	1,407.0000	835	LSE
25/08/2017	14:42:24	1,407.0000	373	LSE
25/08/2017	14:42:24	1,407.0000	501	LSE
25/08/2017	14:42:24	1,407.0000	52	LSE
25/08/2017	14:45:41	1,408.0000	823	LSE
25/08/2017	14:45:41	1,408.0000	893	LSE
25/08/2017	15:25:26	1,411.0000	2,359	LSE
25/08/2017	15:25:26	1,411.0000	1,558	LSE
25/08/2017	15:25:26	1,411.0000	2,647	LSE
25/08/2017	15:26:04	1,411.0000	1,385	LSE
25/08/2017	15:26:04	1,411.0000	2,647	LSE
25/08/2017	15:26:04	1,411.0000	1,233	LSE
25/08/2017	15:26:04	1,411.0000	1,012	LSE
25/08/2017	15:26:04	1,411.0000	1,081	LSE
25/08/2017	15:26:04	1,411.0000	2,647	LSE
25/08/2017	15:26:04	1,411.0000	2,353	LSE
25/08/2017	15:26:04	1,411.0000	1,486	LSE
25/08/2017	15:26:04	1,410.0000	1,972	LSE
25/08/2017	15:26:04	1,410.0000	1,187	LSE
25/08/2017	15:26:04	1,410.0000	575	LSE
25/08/2017	15:26:04	1,410.0000	3,234	LSE
25/08/2017	15:26:04	1,410.0000	896	LSE
25/08/2017	15:26:04	1,410.0000	200	LSE
25/08/2017	15:26:04	1,410.0000	70	LSE
25/08/2017	15:32:24	1,410.0000	3,222	LSE
25/08/2017	15:32:24	1,410.0000	100	LSE
25/08/2017	15:32:24	1,410.0000	939	LSE
25/08/2017	15:32:24	1,410.0000	975	LSE
25/08/2017	15:32:24	1,410.0000	539	LSE
25/08/2017	15:32:24	1,410.0000	746	LSE
25/08/2017	15:32:24	1,410.0000	207	LSE
25/08/2017	15:32:24	1,410.0000	930	LSE
25/08/2017	15:32:24	1,410.0000	973	LSE
25/08/2017	15:32:26	1,409.0000	350	LSE
25/08/2017	15:33:51	1,409.0000	570	LSE
25/08/2017	15:33:51	1,409.0000	737	LSE
25/08/2017	15:33:51	1,409.0000	508	LSE
25/08/2017	15:34:08	1,409.0000	1,166	LSE
25/08/2017	15:34:08	1,409.0000	899	LSE
25/08/2017	15:34:08	1,409.0000	1,163	LSE
25/08/2017	15:34:08	1,409.0000	1,046	LSE
25/08/2017	15:34:08	1,409.0000	1,057	LSE
25/08/2017	15:34:08	1,409.0000	400	LSE
25/08/2017	15:34:08	1,409.0000	899	LSE
25/08/2017	15:34:08	1,409.0000	408	LSE
25/08/2017	15:34:08	1,409.0000	86	LSE
25/08/2017	15:34:13	1,408.0000	682	LSE
25/08/2017	15:35:48	1,408.0000	1,214	LSE
25/08/2017	15:35:48	1,408.0000	437	LSE
25/08/2017	15:35:48	1,408.0000	194	LSE
25/08/2017	15:35:48	1,408.0000	369	LSE
25/08/2017	15:35:48	1,408.0000	260	LSE
25/08/2017	15:35:48	1,408.0000	744	LSE
25/08/2017	15:35:48	1,408.0000	132	LSE
25/08/2017	15:35:48	1,408.0000	308	LSE
25/08/2017	15:35:48	1,408.0000	1,004	LSE
25/08/2017	15:35:48	1,408.0000	1,237	LSE
25/08/2017	15:39:23	1,407.0000	752	LSE
25/08/2017	15:39:23	1,407.0000	1,008	LSE
25/08/2017	15:40:41	1,407.0000	81	LSE
25/08/2017	15:40:41	1,407.0000	1,038	LSE
25/08/2017	15:40:41	1,407.0000	878	LSE
25/08/2017	15:40:41	1,407.0000	1,008	LSE
25/08/2017	15:40:41	1,407.0000	208	LSE
25/08/2017	15:40:41	1,407.0000	450	LSE
25/08/2017	15:40:41	1,407.0000	878	LSE
25/08/2017	15:40:42	1,406.0000	954	LSE
25/08/2017	15:40:42	1,406.0000	1,099	LSE
25/08/2017	15:40:42	1,406.0000	1,027	LSE
25/08/2017	15:40:42	1,406.0000	1,309	LSE
25/08/2017	15:40:42	1,406.0000	539	LSE
25/08/2017	15:40:42	1,406.0000	481	LSE
25/08/2017	15:40:43	1,405.0000	626	LSE
25/08/2017	15:40:43	1,405.0000	312	LSE
25/08/2017	15:40:43	1,405.0000	88	LSE
25/08/2017	15:40:43	1,405.0000	1,036	LSE
25/08/2017	15:40:43	1,405.0000	811	LSE
25/08/2017	15:40:44	1,405.0000	281	LSE
25/08/2017	15:40:44	1,405.0000	1,036	LSE
25/08/2017	15:40:45	1,405.0000	1,110	LSE
25/08/2017	15:41:25	1,404.0000	317	LSE
25/08/2017	15:41:44	1,404.0000	658	LSE
25/08/2017	15:41:44	1,404.0000	828	LSE
25/08/2017	15:41:44	1,404.0000	305	LSE
25/08/2017	15:42:41	1,404.0000	495	LSE
25/08/2017	15:42:42	1,404.0000	438	LSE
25/08/2017	15:42:42	1,404.0000	298	LSE
25/08/2017	15:42:42	1,404.0000	716	LSE
25/08/2017	15:42:44	1,404.0000	135	LSE
25/08/2017	15:42:44	1,404.0000	327	LSE
25/08/2017	15:43:13	1,404.0000	536	LSE
25/08/2017	15:43:39	1,404.0000	18	LSE
25/08/2017	15:43:55	1,404.0000	587	LSE
25/08/2017	15:43:55	1,404.0000	1,058	LSE
25/08/2017	15:43:55	1,404.0000	840	LSE
25/08/2017	15:43:56	1,404.0000	25	LSE
25/08/2017	15:44:42	1,404.0000	38	LSE
25/08/2017	15:44:42	1,404.0000	522	LSE
25/08/2017	15:44:43	1,404.0000	528	LSE
25/08/2017	15:44:43	1,404.0000	379	LSE
25/08/2017	15:45:12	1,404.0000	417	LSE
25/08/2017	15:51:14	1,405.0000	7,405	LSE
25/08/2017	15:51:14	1,405.0000	270	LSE
25/08/2017	15:51:14	1,405.0000	882	LSE
25/08/2017	15:51:14	1,405.0000	914	LSE
25/08/2017	15:51:14	1,405.0000	3,098	LSE
25/08/2017	15:51:15	1,404.0000	605	LSE
25/08/2017	15:51:15	1,404.0000	706	LSE
25/08/2017	15:51:15	1,404.0000	92	LSE
25/08/2017	15:51:16	1,404.0000	1,214	LSE
25/08/2017	15:55:32	1,404.0000	1,111	LSE
25/08/2017	15:55:32	1,404.0000	1,069	LSE
25/08/2017	15:55:41	1,404.0000	862	LSE
25/08/2017	15:55:41	1,404.0000	957	LSE
25/08/2017	15:56:11	1,404.0000	850	LSE
25/08/2017	15:56:11	1,404.0000	605	LSE
25/08/2017	15:56:11	1,404.0000	706	LSE
25/08/2017	16:00:50	1,405.0000	730	LSE
25/08/2017	16:00:50	1,405.0000	856	LSE
25/08/2017	16:00:50	1,405.0000	4,803	LSE
25/08/2017	16:00:50	1,405.0000	884	LSE
25/08/2017	16:00:50	1,405.0000	730	LSE
25/08/2017	16:00:50	1,405.0000	445	LSE
25/08/2017	16:00:50	1,405.0000	79	LSE
25/08/2017	16:00:51	1,404.0000	393	LSE
25/08/2017	16:00:52	1,404.0000	718	LSE
25/08/2017	16:00:52	1,404.0000	143	LSE
25/08/2017	16:01:46	1,404.0000	814	LSE
25/08/2017	16:01:46	1,404.0000	150	LSE
25/08/2017	16:01:46	1,404.0000	57	LSE
25/08/2017	16:29:56	1,407.0000	772	LSE
25/08/2017	16:29:56	1,407.0000	633	LSE
25/08/2017	16:29:56	1,407.0000	720	LSE
25/08/2017	16:29:56	1,407.0000	705	LSE
25/08/2017	16:29:56	1,407.0000	1,164	LSE
25/08/2017	16:29:56	1,407.0000	457	LSE
25/08/2017	16:29:56	1,407.0000	79	LSE
25/08/2017	16:29:56	1,407.0000	98	LSE
25/08/2017	16:29:56	1,407.0000	720	LSE
25/08/2017	16:29:56	1,407.0000	1,024	LSE
25/08/2017	16:29:56	1,407.0000	772	LSE
25/08/2017	16:29:56	1,407.0000	633	LSE
25/08/2017	16:29:56	1,407.0000	705	LSE
25/08/2017	16:29:56	1,407.0000	2,075	LSE
25/08/2017	16:29:56	1,407.0000	733	LSE
25/08/2017	16:29:56	1,407.0000	43	LSE
25/08/2017	16:29:56	1,407.0000	73	LSE
25/08/2017	16:29:56	1,407.0000	720	LSE
25/08/2017	16:29:56	1,407.0000	772	LSE
25/08/2017	16:29:56	1,407.0000	216	LSE
25/08/2017	16:29:56	1,407.0000	376	LSE
25/08/2017	16:29:56	1,407.0000	9,784	LSE
25/08/2017	16:29:56	1,407.0000	2,937	LSE