Transaction in Own Shares

RNS Number : 5573L

SSE PLC

20 July 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 19 July 2017 it purchased for cancellation a total of 297,698 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.

Average Price Per Share	1,472.00 pence
Lowest Price Per Share	1,475.00 pence
Highest Price Per Share	1,469.00 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
1,475.0000	19/07/2017	08:10:51	426	LSE
1,475.0000	19/07/2017	08:10:51	400	LSE
1,474.0000	19/07/2017	08:11:51	406	LSE
1,474.0000	19/07/2017	08:11:51	413	LSE
1,474.0000	19/07/2017	08:11:51	480	LSE
1,474.0000	19/07/2017	08:11:51	500	LSE
1,474.0000	19/07/2017	08:11:51	1,290	LSE
1,473.0000	19/07/2017	08:12:43	330	LSE
1,473.0000	19/07/2017	08:12:43	37	LSE
1,473.0000	19/07/2017	08:15:31	405	LSE
1,473.0000	19/07/2017	08:15:31	1,103	LSE
1,472.0000	19/07/2017	08:16:12	489	LSE
1,472.0000	19/07/2017	08:16:43	380	LSE
1,471.0000	19/07/2017	08:17:20	435	LSE
1,471.0000	19/07/2017	08:17:20	337	LSE
1,471.0000	19/07/2017	08:17:20	57	LSE
1,472.0000	19/07/2017	08:18:32	35	LSE
1,472.0000	19/07/2017	08:18:32	315	LSE
1,471.0000	19/07/2017	08:18:52	285	LSE
1,471.0000	19/07/2017	08:20:16	367	LSE
1,471.0000	19/07/2017	08:20:36	79	LSE
1,471.0000	19/07/2017	08:20:36	299	LSE
1,471.0000	19/07/2017	08:20:36	430	LSE
1,471.0000	19/07/2017	08:20:36	367	LSE
1,471.0000	19/07/2017	08:21:32	381	LSE
1,472.0000	19/07/2017	08:27:34	436	LSE
1,472.0000	19/07/2017	08:27:34	745	LSE
1,472.0000	19/07/2017	08:27:34	74	LSE
1,472.0000	19/07/2017	08:27:34	309	LSE
1,472.0000	19/07/2017	08:27:34	745	LSE
1,472.0000	19/07/2017	08:27:34	973	LSE
1,473.0000	19/07/2017	08:28:48	348	LSE
1,473.0000	19/07/2017	08:30:52	1,069	LSE
1,473.0000	19/07/2017	08:30:52	524	LSE
1,472.0000	19/07/2017	08:31:11	415	LSE
1,472.0000	19/07/2017	08:33:23	383	LSE
1,472.0000	19/07/2017	08:33:23	382	LSE
1,472.0000	19/07/2017	08:33:23	379	LSE
1,473.0000	19/07/2017	08:42:13	146	LSE
1,473.0000	19/07/2017	08:42:13	265	LSE
1,473.0000	19/07/2017	08:42:13	2,000	LSE
1,473.0000	19/07/2017	08:42:13	746	LSE
1,473.0000	19/07/2017	08:42:13	254	LSE
1,473.0000	19/07/2017	08:42:13	166	LSE
1,473.0000	19/07/2017	08:42:13	387	LSE
1,473.0000	19/07/2017	08:44:39	413	LSE
1,473.0000	19/07/2017	08:44:39	718	LSE
1,473.0000	19/07/2017	08:44:39	367	LSE
1,472.0000	19/07/2017	08:44:39	674	LSE
1,474.0000	19/07/2017	08:47:42	562	LSE
1,474.0000	19/07/2017	08:47:42	513	LSE
1,474.0000	19/07/2017	08:47:42	258	LSE
1,474.0000	19/07/2017	08:47:42	113	LSE
1,475.0000	19/07/2017	09:01:20	195	LSE
1,475.0000	19/07/2017	09:01:20	164	LSE
1,475.0000	19/07/2017	09:01:20	10	LSE
1,475.0000	19/07/2017	09:01:20	807	LSE
1,475.0000	19/07/2017	09:01:20	344	LSE
1,475.0000	19/07/2017	09:01:20	1,744	LSE
1,474.0000	19/07/2017	09:02:32	557	LSE
1,474.0000	19/07/2017	09:02:32	742	LSE
1,474.0000	19/07/2017	09:02:32	396	LSE
1,473.0000	19/07/2017	09:05:13	428	LSE
1,473.0000	19/07/2017	09:05:13	389	LSE
1,473.0000	19/07/2017	09:05:13	389	LSE
1,473.0000	19/07/2017	09:05:13	346	LSE
1,472.0000	19/07/2017	09:08:02	400	LSE
1,472.0000	19/07/2017	09:08:02	376	LSE
1,472.0000	19/07/2017	09:08:02	349	LSE
1,472.0000	19/07/2017	09:08:02	353	LSE
1,471.0000	19/07/2017	09:08:09	469	LSE
1,473.0000	19/07/2017	09:10:59	988	LSE
1,474.0000	19/07/2017	09:16:02	771	LSE
1,474.0000	19/07/2017	09:16:02	354	LSE
1,474.0000	19/07/2017	09:16:02	356	LSE
1,474.0000	19/07/2017	09:16:02	358	LSE
1,473.0000	19/07/2017	09:20:00	353	LSE
1,473.0000	19/07/2017	09:20:00	372	LSE
1,473.0000	19/07/2017	09:20:00	26	LSE
1,473.0000	19/07/2017	09:20:00	445	LSE
1,473.0000	19/07/2017	09:20:00	52	LSE
1,473.0000	19/07/2017	09:20:00	337	LSE
1,473.0000	19/07/2017	09:20:00	344	LSE
1,473.0000	19/07/2017	09:20:00	353	LSE
1,473.0000	19/07/2017	09:20:00	342	LSE
1,472.0000	19/07/2017	09:20:08	420	LSE
1,471.0000	19/07/2017	09:22:13	375	LSE
1,471.0000	19/07/2017	09:22:13	440	LSE
1,471.0000	19/07/2017	09:22:13	422	LSE
1,471.0000	19/07/2017	09:22:13	374	LSE
1,471.0000	19/07/2017	09:22:13	193	LSE
1,471.0000	19/07/2017	09:22:13	198	LSE
1,470.0000	19/07/2017	09:23:05	372	LSE
1,470.0000	19/07/2017	09:23:05	399	LSE
1,472.0000	19/07/2017	09:33:46	359	LSE
1,472.0000	19/07/2017	09:34:31	141	LSE
1,472.0000	19/07/2017	09:34:31	243	LSE
1,472.0000	19/07/2017	09:35:46	404	LSE
1,473.0000	19/07/2017	09:36:46	352	LSE
1,473.0000	19/07/2017	09:37:47	402	LSE
1,474.0000	19/07/2017	09:38:47	339	LSE
1,474.0000	19/07/2017	09:38:47	57	LSE
1,474.0000	19/07/2017	09:39:47	398	LSE
1,475.0000	19/07/2017	09:41:30	263	LSE
1,475.0000	19/07/2017	09:41:30	75	LSE
1,475.0000	19/07/2017	09:42:00	389	LSE
1,475.0000	19/07/2017	09:42:59	396	LSE
1,474.0000	19/07/2017	09:43:42	548	LSE
1,474.0000	19/07/2017	09:43:42	1,271	LSE
1,474.0000	19/07/2017	09:43:42	9	LSE
1,474.0000	19/07/2017	09:43:42	1,579	LSE
1,473.0000	19/07/2017	09:43:42	687	LSE
1,473.0000	19/07/2017	09:43:42	372	LSE
1,473.0000	19/07/2017	09:43:42	392	LSE
1,473.0000	19/07/2017	09:43:42	356	LSE
1,472.0000	19/07/2017	09:45:15	538	LSE
1,472.0000	19/07/2017	09:45:15	966	LSE
1,472.0000	19/07/2017	09:45:15	395	LSE
1,473.0000	19/07/2017	09:54:37	203	LSE
1,473.0000	19/07/2017	09:54:37	138	LSE
1,473.0000	19/07/2017	09:55:37	362	LSE
1,473.0000	19/07/2017	09:55:37	31	LSE
1,472.0000	19/07/2017	09:56:35	403	LSE
1,473.0000	19/07/2017	09:59:22	291	LSE
1,473.0000	19/07/2017	09:59:22	385	LSE
1,473.0000	19/07/2017	09:59:22	500	LSE
1,473.0000	19/07/2017	09:59:22	27	LSE
1,473.0000	19/07/2017	10:00:22	146	LSE
1,473.0000	19/07/2017	10:00:22	208	LSE
1,473.0000	19/07/2017	10:01:22	153	LSE
1,473.0000	19/07/2017	10:01:22	228	LSE
1,473.0000	19/07/2017	10:02:22	355	LSE
1,473.0000	19/07/2017	10:02:22	31	LSE
1,472.0000	19/07/2017	10:03:01	54	LSE
1,472.0000	19/07/2017	10:03:01	794	LSE
1,472.0000	19/07/2017	10:03:01	403	LSE
1,472.0000	19/07/2017	10:03:01	380	LSE
1,472.0000	19/07/2017	10:03:01	340	LSE
1,472.0000	19/07/2017	10:03:01	353	LSE
1,472.0000	19/07/2017	10:03:01	352	LSE
1,472.0000	19/07/2017	10:03:01	335	LSE
1,472.0000	19/07/2017	10:03:01	339	LSE
1,472.0000	19/07/2017	10:03:01	341	LSE
1,472.0000	19/07/2017	10:03:01	672	LSE
1,473.0000	19/07/2017	10:14:08	90	LSE
1,473.0000	19/07/2017	10:14:08	263	LSE
1,475.0000	19/07/2017	10:15:38	360	LSE
1,475.0000	19/07/2017	10:16:23	374	LSE
1,475.0000	19/07/2017	10:16:23	8	LSE
1,475.0000	19/07/2017	10:16:42	752	LSE
1,475.0000	19/07/2017	10:16:42	2,545	LSE
1,474.0000	19/07/2017	10:19:51	712	LSE
1,474.0000	19/07/2017	10:19:51	339	LSE
1,474.0000	19/07/2017	10:19:51	348	LSE
1,474.0000	19/07/2017	10:19:51	1,013	LSE
1,474.0000	19/07/2017	10:19:51	475	LSE
1,473.0000	19/07/2017	10:19:51	548	LSE
1,473.0000	19/07/2017	10:19:51	364	LSE
1,475.0000	19/07/2017	10:30:54	250	LSE
1,475.0000	19/07/2017	10:30:54	74	LSE
1,475.0000	19/07/2017	10:30:54	79	LSE
1,475.0000	19/07/2017	10:32:09	334	LSE
1,475.0000	19/07/2017	10:32:09	11	LSE
1,475.0000	19/07/2017	10:33:24	345	LSE
1,475.0000	19/07/2017	10:33:24	17	LSE
1,475.0000	19/07/2017	10:49:51	3,194	LSE
1,475.0000	19/07/2017	10:49:51	405	LSE
1,474.0000	19/07/2017	10:57:35	55	LSE
1,474.0000	19/07/2017	10:57:35	394	LSE
1,474.0000	19/07/2017	10:57:35	369	LSE
1,474.0000	19/07/2017	10:57:35	362	LSE
1,474.0000	19/07/2017	10:57:35	97	LSE
1,474.0000	19/07/2017	10:57:35	367	LSE
1,474.0000	19/07/2017	10:57:35	339	LSE
1,474.0000	19/07/2017	10:57:35	345	LSE
1,474.0000	19/07/2017	10:57:35	261	LSE
1,475.0000	19/07/2017	11:08:42	132	LSE
1,475.0000	19/07/2017	11:08:42	246	LSE
1,475.0000	19/07/2017	11:09:57	4	LSE
1,475.0000	19/07/2017	11:09:57	250	LSE
1,475.0000	19/07/2017	11:09:57	147	LSE
1,475.0000	19/07/2017	11:11:27	367	LSE
1,474.0000	19/07/2017	11:11:31	344	LSE
1,474.0000	19/07/2017	11:11:31	1,476	LSE
1,474.0000	19/07/2017	11:11:31	343	LSE
1,474.0000	19/07/2017	11:11:31	338	LSE
1,474.0000	19/07/2017	11:11:31	345	LSE
1,474.0000	19/07/2017	11:12:02	552	LSE
1,473.0000	19/07/2017	11:15:16	650	LSE
1,473.0000	19/07/2017	11:15:16	438	LSE
1,473.0000	19/07/2017	11:15:16	383	LSE
1,473.0000	19/07/2017	11:15:16	378	LSE
1,472.0000	19/07/2017	11:17:09	411	LSE
1,472.0000	19/07/2017	11:17:10	484	LSE
1,472.0000	19/07/2017	11:17:10	372	LSE
1,472.0000	19/07/2017	11:17:10	376	LSE
1,472.0000	19/07/2017	11:17:10	368	LSE
1,472.0000	19/07/2017	11:23:53	346	LSE
1,472.0000	19/07/2017	11:23:53	355	LSE
1,473.0000	19/07/2017	11:26:57	784	LSE
1,473.0000	19/07/2017	11:26:57	645	LSE
1,472.0000	19/07/2017	11:27:00	573	LSE
1,472.0000	19/07/2017	11:28:05	364	LSE
1,472.0000	19/07/2017	11:29:14	365	LSE
1,473.0000	19/07/2017	11:39:59	177	LSE
1,473.0000	19/07/2017	11:39:59	191	LSE
1,472.0000	19/07/2017	11:40:08	69	LSE
1,472.0000	19/07/2017	11:40:29	346	LSE
1,472.0000	19/07/2017	11:40:29	338	LSE
1,472.0000	19/07/2017	11:40:29	272	LSE
1,472.0000	19/07/2017	11:40:29	374	LSE
1,472.0000	19/07/2017	11:40:29	389	LSE
1,472.0000	19/07/2017	11:40:29	354	LSE
1,472.0000	19/07/2017	11:40:29	337	LSE
1,472.0000	19/07/2017	11:40:29	342	LSE
1,472.0000	19/07/2017	11:40:29	338	LSE
1,472.0000	19/07/2017	11:40:29	337	LSE
1,473.0000	19/07/2017	11:51:45	376	LSE
1,473.0000	19/07/2017	11:53:00	349	LSE
1,472.0000	19/07/2017	11:53:58	573	LSE
1,472.0000	19/07/2017	11:53:58	389	LSE
1,472.0000	19/07/2017	11:53:58	405	LSE
1,472.0000	19/07/2017	11:53:58	405	LSE
1,472.0000	19/07/2017	11:53:58	387	LSE
1,472.0000	19/07/2017	11:53:58	675	LSE
1,472.0000	19/07/2017	11:53:58	675	LSE
1,472.0000	19/07/2017	11:53:58	134	LSE
1,472.0000	19/07/2017	11:53:58	378	LSE
1,472.0000	19/07/2017	12:03:01	1,854	LSE
1,472.0000	19/07/2017	12:03:01	805	LSE
1,472.0000	19/07/2017	12:05:21	387	LSE
1,472.0000	19/07/2017	12:05:21	349	LSE
1,474.0000	19/07/2017	12:16:25	374	LSE
1,474.0000	19/07/2017	12:16:25	26	LSE
1,474.0000	19/07/2017	12:17:55	191	LSE
1,474.0000	19/07/2017	12:17:55	166	LSE
1,474.0000	19/07/2017	12:19:10	147	LSE
1,474.0000	19/07/2017	12:19:10	196	LSE
1,474.0000	19/07/2017	12:20:31	404	LSE
1,474.0000	19/07/2017	12:21:56	396	LSE
1,474.0000	19/07/2017	12:23:26	345	LSE
1,474.0000	19/07/2017	12:24:41	200	LSE
1,474.0000	19/07/2017	12:24:41	206	LSE
1,474.0000	19/07/2017	12:26:11	44	LSE
1,474.0000	19/07/2017	12:26:11	200	LSE
1,474.0000	19/07/2017	12:26:11	111	LSE
1,474.0000	19/07/2017	12:27:26	116	LSE
1,474.0000	19/07/2017	12:27:26	36	LSE
1,474.0000	19/07/2017	12:28:11	166	LSE
1,475.0000	19/07/2017	12:29:56	760	LSE
1,475.0000	19/07/2017	12:29:56	366	LSE
1,475.0000	19/07/2017	12:29:56	550	LSE
1,475.0000	19/07/2017	12:29:56	1,600	LSE
1,475.0000	19/07/2017	12:29:56	175	LSE
1,475.0000	19/07/2017	12:38:58	1,098	LSE
1,475.0000	19/07/2017	12:38:58	369	LSE
1,475.0000	19/07/2017	12:38:58	384	LSE
1,475.0000	19/07/2017	12:45:00	33	LSE
1,475.0000	19/07/2017	12:45:00	275	LSE
1,475.0000	19/07/2017	12:45:00	756	LSE
1,475.0000	19/07/2017	13:24:19	697	LSE
1,475.0000	19/07/2017	13:24:19	342	LSE
1,475.0000	19/07/2017	13:24:19	409	LSE
1,475.0000	19/07/2017	13:24:19	1,174	LSE
1,475.0000	19/07/2017	13:24:55	194	LSE
1,475.0000	19/07/2017	13:24:55	165	LSE
1,475.0000	19/07/2017	13:31:03	370	LSE
1,475.0000	19/07/2017	13:31:03	353	LSE
1,475.0000	19/07/2017	13:31:03	341	LSE
1,474.0000	19/07/2017	13:32:11	1,433	LSE
1,474.0000	19/07/2017	13:33:11	168	LSE
1,475.0000	19/07/2017	13:34:14	412	LSE
1,475.0000	19/07/2017	13:37:02	371	LSE
1,475.0000	19/07/2017	13:37:02	370	LSE
1,475.0000	19/07/2017	13:44:27	712	LSE
1,475.0000	19/07/2017	13:44:27	5	LSE
1,475.0000	19/07/2017	13:44:27	369	LSE
1,475.0000	19/07/2017	13:44:27	345	LSE
1,475.0000	19/07/2017	13:54:00	337	LSE
1,475.0000	19/07/2017	13:54:00	356	LSE
1,475.0000	19/07/2017	13:54:00	355	LSE
1,475.0000	19/07/2017	13:54:00	348	LSE
1,475.0000	19/07/2017	14:04:04	376	LSE
1,475.0000	19/07/2017	14:04:04	683	LSE
1,475.0000	19/07/2017	14:04:04	968	LSE
1,475.0000	19/07/2017	14:04:04	386	LSE
1,474.0000	19/07/2017	14:13:13	347	LSE
1,474.0000	19/07/2017	14:13:13	346	LSE
1,474.0000	19/07/2017	14:13:13	358	LSE
1,474.0000	19/07/2017	14:13:13	362	LSE
1,474.0000	19/07/2017	14:13:13	752	LSE
1,474.0000	19/07/2017	14:13:13	373	LSE
1,474.0000	19/07/2017	14:13:13	572	LSE
1,474.0000	19/07/2017	14:13:13	348	LSE
1,474.0000	19/07/2017	14:13:13	391	LSE
1,474.0000	19/07/2017	14:13:13	174	LSE
1,474.0000	19/07/2017	14:13:13	352	LSE
1,474.0000	19/07/2017	14:13:13	185	LSE
1,474.0000	19/07/2017	14:13:13	356	LSE
1,474.0000	19/07/2017	14:13:13	1,286	LSE
1,473.0000	19/07/2017	14:13:16	438	LSE
1,472.0000	19/07/2017	14:13:20	387	LSE
1,472.0000	19/07/2017	14:19:56	189	LSE
1,475.0000	19/07/2017	14:24:03	174	LSE
1,475.0000	19/07/2017	14:24:03	226	LSE
1,475.0000	19/07/2017	14:24:33	378	LSE
1,474.0000	19/07/2017	14:25:00	1,237	LSE
1,474.0000	19/07/2017	14:25:00	437	LSE
1,474.0000	19/07/2017	14:25:00	2,821	LSE
1,474.0000	19/07/2017	14:28:49	348	LSE
1,474.0000	19/07/2017	14:28:49	337	LSE
1,474.0000	19/07/2017	14:28:49	413	LSE
1,474.0000	19/07/2017	14:28:49	346	LSE
1,473.0000	19/07/2017	14:31:11	363	LSE
1,473.0000	19/07/2017	14:31:11	339	LSE
1,473.0000	19/07/2017	14:31:11	353	LSE
1,473.0000	19/07/2017	14:31:11	410	LSE
1,473.0000	19/07/2017	14:31:11	445	LSE
1,473.0000	19/07/2017	14:31:11	403	LSE
1,473.0000	19/07/2017	14:31:11	370	LSE
1,474.0000	19/07/2017	14:39:17	624	LSE
1,474.0000	19/07/2017	14:39:17	380	LSE
1,474.0000	19/07/2017	14:39:17	481	LSE
1,474.0000	19/07/2017	14:39:17	3,519	LSE
1,474.0000	19/07/2017	14:39:17	143	LSE
1,474.0000	19/07/2017	14:39:17	1,083	LSE
1,474.0000	19/07/2017	14:39:17	495	LSE
1,473.0000	19/07/2017	14:40:41	48	LSE
1,473.0000	19/07/2017	14:40:41	337	LSE
1,473.0000	19/07/2017	14:40:41	382	LSE
1,473.0000	19/07/2017	14:40:41	365	LSE
1,473.0000	19/07/2017	14:40:41	438	LSE
1,473.0000	19/07/2017	14:40:41	392	LSE
1,472.0000	19/07/2017	14:41:23	68	LSE
1,472.0000	19/07/2017	14:41:23	81	LSE
1,472.0000	19/07/2017	14:46:58	266	LSE
1,474.0000	19/07/2017	14:49:09	4,264	LSE
1,474.0000	19/07/2017	14:49:09	444	LSE
1,474.0000	19/07/2017	14:49:09	396	LSE
1,474.0000	19/07/2017	14:49:09	1,020	LSE
1,474.0000	19/07/2017	14:49:09	370	LSE
1,474.0000	19/07/2017	14:50:09	342	LSE
1,474.0000	19/07/2017	14:50:09	343	LSE
1,474.0000	19/07/2017	14:50:09	356	LSE
1,474.0000	19/07/2017	14:53:23	1,051	LSE
1,474.0000	19/07/2017	14:53:23	648	LSE
1,474.0000	19/07/2017	14:53:23	383	LSE
1,474.0000	19/07/2017	14:53:23	339	LSE
1,474.0000	19/07/2017	14:53:23	22	LSE
1,474.0000	19/07/2017	14:53:23	371	LSE
1,475.0000	19/07/2017	14:56:52	218	LSE
1,475.0000	19/07/2017	14:56:52	534	LSE
1,475.0000	19/07/2017	14:56:52	1,071	LSE
1,475.0000	19/07/2017	14:58:38	381	LSE
1,475.0000	19/07/2017	14:58:38	348	LSE
1,475.0000	19/07/2017	15:02:24	404	LSE
1,475.0000	19/07/2017	15:05:37	1,509	LSE
1,475.0000	19/07/2017	15:05:37	405	LSE
1,475.0000	19/07/2017	15:05:37	371	LSE
1,475.0000	19/07/2017	15:12:02	399	LSE
1,475.0000	19/07/2017	15:12:37	371	LSE
1,475.0000	19/07/2017	15:19:10	349	LSE
1,475.0000	19/07/2017	15:19:10	342	LSE
1,475.0000	19/07/2017	15:19:10	355	LSE
1,475.0000	19/07/2017	15:19:10	342	LSE
1,474.0000	19/07/2017	15:19:59	163	LSE
1,474.0000	19/07/2017	15:20:12	372	LSE
1,474.0000	19/07/2017	15:20:12	383	LSE
1,474.0000	19/07/2017	15:20:12	369	LSE
1,474.0000	19/07/2017	15:20:12	422	LSE
1,474.0000	19/07/2017	15:20:12	421	LSE
1,473.0000	19/07/2017	15:24:26	338	LSE
1,473.0000	19/07/2017	15:24:26	351	LSE
1,473.0000	19/07/2017	15:24:26	340	LSE
1,473.0000	19/07/2017	15:24:26	947	LSE
1,473.0000	19/07/2017	15:24:26	336	LSE
1,473.0000	19/07/2017	15:24:26	338	LSE
1,473.0000	19/07/2017	15:24:26	339	LSE
1,473.0000	19/07/2017	15:24:26	347	LSE
1,473.0000	19/07/2017	15:24:26	353	LSE
1,473.0000	19/07/2017	15:24:26	1,086	LSE
1,472.0000	19/07/2017	15:24:35	449	LSE
1,471.0000	19/07/2017	15:29:34	372	LSE
1,471.0000	19/07/2017	15:29:34	373	LSE
1,471.0000	19/07/2017	15:29:34	339	LSE
1,471.0000	19/07/2017	15:29:34	347	LSE
1,471.0000	19/07/2017	15:29:34	347	LSE
1,471.0000	19/07/2017	15:29:34	348	LSE
1,471.0000	19/07/2017	15:29:34	336	LSE
1,471.0000	19/07/2017	15:29:34	350	LSE
1,471.0000	19/07/2017	15:29:34	777	LSE
1,471.0000	19/07/2017	15:29:34	438	LSE
1,471.0000	19/07/2017	15:29:34	1,346	LSE
1,470.0000	19/07/2017	15:29:34	458	LSE
1,470.0000	19/07/2017	15:29:34	492	LSE
1,471.0000	19/07/2017	15:39:59	399	LSE
1,471.0000	19/07/2017	15:40:25	1	LSE
1,471.0000	19/07/2017	15:40:25	356	LSE
1,471.0000	19/07/2017	15:40:50	144	LSE
1,471.0000	19/07/2017	15:40:50	232	LSE
1,471.0000	19/07/2017	15:41:20	268	LSE
1,471.0000	19/07/2017	15:41:20	69	LSE
1,471.0000	19/07/2017	15:41:47	372	LSE
1,471.0000	19/07/2017	15:42:11	302	LSE
1,471.0000	19/07/2017	15:42:11	76	LSE
1,471.0000	19/07/2017	15:42:38	225	LSE
1,471.0000	19/07/2017	15:42:38	88	LSE
1,471.0000	19/07/2017	15:42:38	78	LSE
1,471.0000	19/07/2017	15:43:07	373	LSE
1,471.0000	19/07/2017	15:43:22	392	LSE
1,471.0000	19/07/2017	15:43:52	56	LSE
1,471.0000	19/07/2017	15:43:52	335	LSE
1,471.0000	19/07/2017	15:44:35	167	LSE
1,471.0000	19/07/2017	15:44:35	179	LSE
1,471.0000	19/07/2017	15:44:35	53	LSE
1,471.0000	19/07/2017	15:44:50	395	LSE
1,471.0000	19/07/2017	15:45:20	401	LSE
1,471.0000	19/07/2017	15:46:05	407	LSE
1,471.0000	19/07/2017	15:46:35	369	LSE
1,471.0000	19/07/2017	15:46:50	171	LSE
1,471.0000	19/07/2017	15:46:50	180	LSE
1,470.0000	19/07/2017	15:46:55	972	LSE
1,470.0000	19/07/2017	15:46:55	82	LSE
1,470.0000	19/07/2017	15:46:55	404	LSE
1,470.0000	19/07/2017	15:46:55	415	LSE
1,470.0000	19/07/2017	15:46:55	389	LSE
1,470.0000	19/07/2017	15:46:55	381	LSE
1,470.0000	19/07/2017	15:46:55	357	LSE
1,470.0000	19/07/2017	15:46:55	338	LSE
1,470.0000	19/07/2017	15:46:55	353	LSE
1,470.0000	19/07/2017	15:46:55	491	LSE
1,470.0000	19/07/2017	15:46:55	415	LSE
1,470.0000	19/07/2017	15:46:55	570	LSE
1,470.0000	19/07/2017	15:46:55	476	LSE
1,470.0000	19/07/2017	15:46:55	581	LSE
1,470.0000	19/07/2017	15:46:55	668	LSE
1,470.0000	19/07/2017	15:46:55	110	LSE
1,470.0000	19/07/2017	15:46:55	216	LSE
1,470.0000	19/07/2017	15:46:55	1,330	LSE
1,470.0000	19/07/2017	15:46:55	646	LSE
1,470.0000	19/07/2017	15:46:55	622	LSE
1,470.0000	19/07/2017	15:46:55	352	LSE
1,470.0000	19/07/2017	15:46:55	35	LSE
1,470.0000	19/07/2017	15:46:55	91	LSE
1,470.0000	19/07/2017	15:46:55	1,389	LSE
1,470.0000	19/07/2017	15:46:55	788	LSE
1,470.0000	19/07/2017	15:46:55	628	LSE
1,470.0000	19/07/2017	15:46:55	527	LSE
1,470.0000	19/07/2017	15:46:55	2	LSE
1,470.0000	19/07/2017	15:46:55	98	LSE
1,470.0000	19/07/2017	15:46:55	57	LSE
1,470.0000	19/07/2017	15:46:55	692	LSE
1,470.0000	19/07/2017	15:46:55	646	LSE
1,470.0000	19/07/2017	15:46:55	622	LSE
1,469.0000	19/07/2017	15:49:03	384	LSE
1,469.0000	19/07/2017	15:49:03	421	LSE
1,469.0000	19/07/2017	15:57:07	502	LSE
1,469.0000	19/07/2017	15:57:07	382	LSE
1,469.0000	19/07/2017	15:57:07	1,554	LSE
1,470.0000	19/07/2017	15:59:36	1,461	LSE
1,470.0000	19/07/2017	15:59:36	325	LSE
1,470.0000	19/07/2017	15:59:36	14	LSE
1,470.0000	19/07/2017	16:00:06	196	LSE
1,470.0000	19/07/2017	16:00:06	148	LSE
1,470.0000	19/07/2017	16:00:36	363	LSE
1,470.0000	19/07/2017	16:00:51	179	LSE
1,470.0000	19/07/2017	16:00:51	193	LSE
1,470.0000	19/07/2017	16:01:06	373	LSE
1,470.0000	19/07/2017	16:01:36	377	LSE
1,470.0000	19/07/2017	16:01:51	116	LSE
1,470.0000	19/07/2017	16:01:51	273	LSE
1,470.0000	19/07/2017	16:02:21	227	LSE
1,470.0000	19/07/2017	16:02:21	156	LSE
1,470.0000	19/07/2017	16:02:36	61	LSE
1,470.0000	19/07/2017	16:02:36	302	LSE
1,470.0000	19/07/2017	16:03:06	50	LSE
1,470.0000	19/07/2017	16:03:06	255	LSE
1,470.0000	19/07/2017	16:03:06	92	LSE
1,470.0000	19/07/2017	16:03:21	383	LSE
1,470.0000	19/07/2017	16:03:51	25	LSE
1,470.0000	19/07/2017	16:03:51	213	LSE
1,470.0000	19/07/2017	16:03:51	139	LSE
1,470.0000	19/07/2017	16:04:06	261	LSE
1,470.0000	19/07/2017	16:04:06	102	LSE
1,470.0000	19/07/2017	16:05:36	267	LSE
1,470.0000	19/07/2017	16:05:36	399	LSE
1,470.0000	19/07/2017	16:05:36	702	LSE
1,470.0000	19/07/2017	16:05:51	344	LSE
1,470.0000	19/07/2017	16:06:06	338	LSE
1,470.0000	19/07/2017	16:06:21	205	LSE
1,470.0000	19/07/2017	16:06:21	28	LSE
1,470.0000	19/07/2017	16:06:21	109	LSE
1,470.0000	19/07/2017	16:06:36	148	LSE
1,470.0000	19/07/2017	16:06:36	256	LSE
1,470.0000	19/07/2017	16:07:06	87	LSE
1,470.0000	19/07/2017	16:07:06	287	LSE
1,470.0000	19/07/2017	16:07:06	4	LSE
1,470.0000	19/07/2017	16:07:21	222	LSE
1,470.0000	19/07/2017	16:07:21	130	LSE
1,470.0000	19/07/2017	16:07:36	368	LSE
1,470.0000	19/07/2017	16:07:51	2	LSE
1,470.0000	19/07/2017	16:07:51	395	LSE
1,470.0000	19/07/2017	16:08:21	385	LSE
1,470.0000	19/07/2017	16:08:36	306	LSE
1,470.0000	19/07/2017	16:08:36	34	LSE
1,469.0000	19/07/2017	16:08:46	339	LSE
1,469.0000	19/07/2017	16:08:46	346	LSE
1,469.0000	19/07/2017	16:08:46	399	LSE
1,469.0000	19/07/2017	16:08:46	376	LSE
1,469.0000	19/07/2017	16:08:46	520	LSE
1,469.0000	19/07/2017	16:08:46	340	LSE
1,469.0000	19/07/2017	16:08:46	345	LSE
1,469.0000	19/07/2017	16:08:46	374	LSE
1,469.0000	19/07/2017	16:08:46	347	LSE
1,469.0000	19/07/2017	16:08:46	433	LSE
1,469.0000	19/07/2017	16:08:46	355	LSE
1,469.0000	19/07/2017	16:08:46	407	LSE
1,469.0000	19/07/2017	16:08:46	501	LSE
1,469.0000	19/07/2017	16:08:46	4,723	LSE
1,469.0000	19/07/2017	16:08:46	435	LSE
1,469.0000	19/07/2017	16:08:46	379	LSE
1,469.0000	19/07/2017	16:08:46	444	LSE
1,469.0000	19/07/2017	16:08:46	269	LSE
1,469.0000	19/07/2017	16:08:46	137	LSE
1,469.0000	19/07/2017	16:08:46	383	LSE
1,469.0000	19/07/2017	16:08:46	412	LSE
1,469.0000	19/07/2017	16:08:46	4,100	LSE
1,469.0000	19/07/2017	16:08:46	1,988	LSE
1,469.0000	19/07/2017	16:08:46	693	LSE
1,469.0000	19/07/2017	16:08:46	17	LSE
1,469.0000	19/07/2017	16:08:46	429	LSE
1,469.0000	19/07/2017	16:08:46	693	LSE
1,469.0000	19/07/2017	16:08:46	565	LSE
1,469.0000	19/07/2017	16:08:46	642	LSE
1,469.0000	19/07/2017	16:08:46	443	LSE
1,469.0000	19/07/2017	16:08:51	2,492	LSE
1,469.0000	19/07/2017	16:08:51	497	LSE
1,469.0000	19/07/2017	16:08:51	522	LSE
1,469.0000	19/07/2017	16:09:08	460	LSE
1,469.0000	19/07/2017	16:10:35	472	LSE
1,469.0000	19/07/2017	16:12:23	73	LSE
1,469.0000	19/07/2017	16:12:53	419	LSE
1,471.0000	19/07/2017	16:19:22	338	LSE
1,471.0000	19/07/2017	16:19:22	16	LSE
1,471.0000	19/07/2017	16:19:37	406	LSE
1,471.0000	19/07/2017	16:19:52	356	LSE
1,471.0000	19/07/2017	16:20:07	385	LSE
1,471.0000	19/07/2017	16:20:22	273	LSE
1,471.0000	19/07/2017	16:20:22	111	LSE
1,471.0000	19/07/2017	16:20:37	361	LSE
1,471.0000	19/07/2017	16:20:52	208	LSE
1,471.0000	19/07/2017	16:20:52	474	LSE
1,471.0000	19/07/2017	16:21:07	126	LSE
1,471.0000	19/07/2017	16:21:07	241	LSE
1,471.0000	19/07/2017	16:21:22	348	LSE
1,471.0000	19/07/2017	16:21:37	387	LSE
1,470.0000	19/07/2017	16:21:38	3,921	LSE
1,470.0000	19/07/2017	16:21:38	1,317	LSE
1,470.0000	19/07/2017	16:21:38	2,030	LSE
1,470.0000	19/07/2017	16:21:38	56	LSE
1,470.0000	19/07/2017	16:21:38	66	LSE
1,470.0000	19/07/2017	16:21:38	4,010	LSE
1,470.0000	19/07/2017	16:21:38	3,686	LSE
1,470.0000	19/07/2017	16:21:38	122	LSE
1,470.0000	19/07/2017	16:21:38	1,135	LSE
1,470.0000	19/07/2017	16:21:38	3,223	LSE
1,470.0000	19/07/2017	16:21:38	407	LSE
1,470.0000	19/07/2017	16:21:38	308	LSE
1,470.0000	19/07/2017	16:21:38	350	LSE
1,470.0000	19/07/2017	16:21:38	526	LSE
1,470.0000	19/07/2017	16:21:38	346	LSE
1,470.0000	19/07/2017	16:21:38	878	LSE
1,470.0000	19/07/2017	16:21:38	28	LSE
1,470.0000	19/07/2017	16:21:38	232	LSE
1,470.0000	19/07/2017	16:21:38	110	LSE
1,470.0000	19/07/2017	16:21:38	135	LSE
1,470.0000	19/07/2017	16:22:57	668	LSE
1,470.0000	19/07/2017	16:22:57	1,046	LSE
1,470.0000	19/07/2017	16:22:57	209	LSE
1,470.0000	19/07/2017	16:22:57	356	LSE
1,471.0000	19/07/2017	16:25:38	463	LSE
1,471.0000	19/07/2017	16:25:38	231	LSE
1,471.0000	19/07/2017	16:25:38	425	LSE
1,471.0000	19/07/2017	16:25:53	500	LSE
1,471.0000	19/07/2017	16:25:53	24	LSE
1,471.0000	19/07/2017	16:25:53	35	LSE
1,471.0000	19/07/2017	16:25:53	58	LSE
1,471.0000	19/07/2017	16:25:53	400	LSE
1,471.0000	19/07/2017	16:26:08	756	LSE
1,471.0000	19/07/2017	16:26:23	126	LSE
1,471.0000	19/07/2017	16:26:23	600	LSE
1,471.0000	19/07/2017	16:26:23	287	LSE
1,471.0000	19/07/2017	16:26:23	46	LSE
1,470.0000	19/07/2017	16:26:35	770	LSE
1,470.0000	19/07/2017	16:26:35	758	LSE
1,471.0000	19/07/2017	16:26:53	367	LSE
1,471.0000	19/07/2017	16:27:08	736	LSE
1,471.0000	19/07/2017	16:27:23	583	LSE
1,471.0000	19/07/2017	16:27:23	620	LSE
1,470.0000	19/07/2017	16:27:40	614	LSE
1,470.0000	19/07/2017	16:27:40	519	LSE
1,470.0000	19/07/2017	16:27:40	749	LSE
1,470.0000	19/07/2017	16:27:40	522	LSE
1,470.0000	19/07/2017	16:27:40	427	LSE
1,470.0000	19/07/2017	16:27:40	362	LSE
1,470.0000	19/07/2017	16:27:40	668	LSE
1,470.0000	19/07/2017	16:27:40	511	LSE
1,470.0000	19/07/2017	16:27:40	327	LSE
1,470.0000	19/07/2017	16:27:40	396	LSE
1,470.0000	19/07/2017	16:27:40	447	LSE
1,470.0000	19/07/2017	16:27:40	409	LSE
1,470.0000	19/07/2017	16:27:40	420	LSE
1,470.0000	19/07/2017	16:27:40	1,916	LSE
1,470.0000	19/07/2017	16:27:40	1,536	LSE
1,470.0000	19/07/2017	16:27:40	770	LSE
1,470.0000	19/07/2017	16:27:40	758	LSE
1,470.0000	19/07/2017	16:27:40	205	LSE
1,470.0000	19/07/2017	16:27:40	218	LSE
1,470.0000	19/07/2017	16:27:40	733	LSE
1,470.0000	19/07/2017	16:27:40	591	LSE
1,470.0000	19/07/2017	16:27:40	614	LSE
1,470.0000	19/07/2017	16:27:40	539	LSE
1,470.0000	19/07/2017	16:27:40	573	LSE
1,469.0000	19/07/2017	16:27:40	364	LSE
1,469.0000	19/07/2017	16:29:07	6	LSE
1,469.0000	19/07/2017	16:29:08	205	LSE
1,469.0000	19/07/2017	16:29:08	1,034	LSE
1,469.0000	19/07/2017	16:29:08	413	LSE
1,469.0000	19/07/2017	16:29:08	605	LSE
1,469.0000	19/07/2017	16:29:08	389	LSE
1,469.0000	19/07/2017	16:29:08	476	LSE
1,469.0000	19/07/2017	16:29:08	387	LSE
1,469.0000	19/07/2017	16:29:08	403	LSE