Transaction in Own Shares

RNS Number : 4726H

SSE PLC

08 June 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 7 June 2017 it purchased for cancellation a total of 462,538 Ordinary Shares of nominal value £0.50 each in the capital of the Company. 

Average Price Per Share	1,481.26 pence
Highest Price Per Share	1,490.00 pence
Lowest Price Per Share	1,475.00 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
07/06/2017	08:06:52	1,481.0000	404	LSE
07/06/2017	08:11:04	1,484.0000	1,604	LSE
07/06/2017	08:11:04	1,484.0000	2,500	LSE
07/06/2017	08:11:04	1,484.0000	93	LSE
07/06/2017	08:11:04	1,484.0000	412	LSE
07/06/2017	08:11:24	1,481.0000	385	LSE
07/06/2017	08:11:24	1,481.0000	151	LSE
07/06/2017	08:11:24	1,481.0000	398	LSE
07/06/2017	08:13:44	1,482.0000	73	LSE
07/06/2017	08:15:35	1,482.0000	949	LSE
07/06/2017	08:15:35	1,482.0000	456	LSE
07/06/2017	08:20:12	1,485.0000	124	LSE
07/06/2017	08:20:12	1,485.0000	979	LSE
07/06/2017	08:20:12	1,485.0000	1,600	LSE
07/06/2017	08:20:12	1,485.0000	1,095	LSE
07/06/2017	08:20:12	1,485.0000	439	LSE
07/06/2017	08:20:38	1,485.0000	286	LSE
07/06/2017	08:20:38	1,485.0000	555	LSE
07/06/2017	08:22:44	1,484.0000	809	LSE
07/06/2017	08:22:44	1,484.0000	361	LSE
07/06/2017	08:23:24	1,482.0000	595	LSE
07/06/2017	08:23:24	1,482.0000	442	LSE
07/06/2017	08:24:21	1,481.0000	554	LSE
07/06/2017	08:24:21	1,481.0000	413	LSE
07/06/2017	08:24:21	1,481.0000	480	LSE
07/06/2017	08:24:21	1,481.0000	374	LSE
07/06/2017	08:24:21	1,481.0000	839	LSE
07/06/2017	08:25:19	1,481.0000	951	LSE
07/06/2017	08:25:19	1,481.0000	402	LSE
07/06/2017	08:25:19	1,481.0000	995	LSE
07/06/2017	08:25:24	1,480.0000	363	LSE
07/06/2017	08:25:24	1,480.0000	152	LSE
07/06/2017	08:25:24	1,480.0000	185	LSE
07/06/2017	08:25:24	1,480.0000	181	LSE
07/06/2017	08:25:24	1,480.0000	356	LSE
07/06/2017	08:25:24	1,480.0000	339	LSE
07/06/2017	08:25:24	1,480.0000	47	LSE
07/06/2017	08:25:53	1,479.0000	460	LSE
07/06/2017	08:26:43	1,478.0000	296	LSE
07/06/2017	08:26:43	1,478.0000	220	LSE
07/06/2017	08:27:33	1,477.0000	558	LSE
07/06/2017	08:27:33	1,477.0000	351	LSE
07/06/2017	08:28:30	1,476.0000	237	LSE
07/06/2017	08:28:30	1,476.0000	163	LSE
07/06/2017	08:28:30	1,476.0000	542	LSE
07/06/2017	08:28:31	1,475.0000	344	LSE
07/06/2017	08:28:31	1,475.0000	481	LSE
07/06/2017	08:28:31	1,475.0000	361	LSE
07/06/2017	08:28:31	1,475.0000	173	LSE
07/06/2017	08:28:31	1,475.0000	178	LSE
07/06/2017	08:29:23	1,475.0000	305	LSE
07/06/2017	08:35:34	1,487.0000	200	LSE
07/06/2017	08:35:34	1,487.0000	229	LSE
07/06/2017	08:35:34	1,487.0000	683	LSE
07/06/2017	08:35:34	1,487.0000	254	LSE
07/06/2017	08:35:34	1,487.0000	229	LSE
07/06/2017	08:35:34	1,487.0000	683	LSE
07/06/2017	08:35:34	1,487.0000	817	LSE
07/06/2017	08:35:34	1,487.0000	254	LSE
07/06/2017	08:35:34	1,487.0000	683	LSE
07/06/2017	08:35:34	1,487.0000	254	LSE
07/06/2017	08:35:34	1,487.0000	817	LSE
07/06/2017	08:35:34	1,487.0000	175	LSE
07/06/2017	08:35:34	1,487.0000	254	LSE
07/06/2017	08:35:34	1,487.0000	683	LSE
07/06/2017	08:35:34	1,487.0000	683	LSE
07/06/2017	08:35:34	1,487.0000	574	LSE
07/06/2017	08:35:34	1,487.0000	683	LSE
07/06/2017	08:38:05	1,490.0000	218	LSE
07/06/2017	08:38:05	1,490.0000	113	LSE
07/06/2017	08:38:05	1,490.0000	492	LSE
07/06/2017	08:38:05	1,490.0000	77	LSE
07/06/2017	08:38:05	1,490.0000	226	LSE
07/06/2017	08:38:05	1,490.0000	300	LSE
07/06/2017	08:38:05	1,490.0000	266	LSE
07/06/2017	08:38:05	1,490.0000	341	LSE
07/06/2017	08:38:05	1,490.0000	218	LSE
07/06/2017	08:38:05	1,490.0000	500	LSE
07/06/2017	08:38:05	1,490.0000	108	LSE
07/06/2017	08:38:05	1,490.0000	392	LSE
07/06/2017	08:38:05	1,490.0000	226	LSE
07/06/2017	08:38:05	1,490.0000	229	LSE
07/06/2017	09:11:44	1,490.0000	715	LSE
07/06/2017	09:11:44	1,490.0000	470	LSE
07/06/2017	09:11:44	1,490.0000	378	LSE
07/06/2017	09:11:44	1,490.0000	359	LSE
07/06/2017	09:11:45	1,490.0000	192	LSE
07/06/2017	09:11:45	1,490.0000	699	LSE
07/06/2017	09:13:08	1,490.0000	191	LSE
07/06/2017	09:13:08	1,490.0000	641	LSE
07/06/2017	09:13:08	1,489.0000	390	LSE
07/06/2017	09:13:08	1,489.0000	636	LSE
07/06/2017	09:13:08	1,489.0000	669	LSE
07/06/2017	09:19:34	1,490.0000	731	LSE
07/06/2017	09:19:34	1,490.0000	731	LSE
07/06/2017	09:19:34	1,490.0000	83	LSE
07/06/2017	09:21:03	1,489.0000	568	LSE
07/06/2017	09:21:03	1,489.0000	1,094	LSE
07/06/2017	09:21:03	1,489.0000	388	LSE
07/06/2017	09:22:48	1,489.0000	1,115	LSE
07/06/2017	09:22:48	1,489.0000	96	LSE
07/06/2017	09:25:48	1,489.0000	588	LSE
07/06/2017	09:25:51	1,488.0000	106	LSE
07/06/2017	09:25:51	1,488.0000	773	LSE
07/06/2017	09:25:51	1,488.0000	562	LSE
07/06/2017	09:25:51	1,488.0000	617	LSE
07/06/2017	09:26:51	1,487.0000	642	LSE
07/06/2017	09:27:03	1,487.0000	349	LSE
07/06/2017	09:27:27	1,486.0000	710	LSE
07/06/2017	09:33:29	1,485.0000	759	LSE
07/06/2017	09:33:29	1,485.0000	358	LSE
07/06/2017	09:33:29	1,485.0000	609	LSE
07/06/2017	09:33:29	1,485.0000	517	LSE
07/06/2017	09:33:29	1,485.0000	371	LSE
07/06/2017	09:33:29	1,485.0000	434	LSE
07/06/2017	09:38:00	1,486.0000	635	LSE
07/06/2017	09:38:11	1,486.0000	1,027	LSE
07/06/2017	09:38:11	1,486.0000	635	LSE
07/06/2017	09:38:11	1,486.0000	43	LSE
07/06/2017	09:38:24	1,485.0000	582	LSE
07/06/2017	09:38:24	1,485.0000	93	LSE
07/06/2017	09:38:24	1,485.0000	353	LSE
07/06/2017	09:38:24	1,485.0000	1,254	LSE
07/06/2017	09:38:24	1,485.0000	493	LSE
07/06/2017	09:38:38	1,484.0000	401	LSE
07/06/2017	09:38:38	1,484.0000	626	LSE
07/06/2017	09:38:38	1,484.0000	33	LSE
07/06/2017	09:38:38	1,484.0000	500	LSE
07/06/2017	09:38:38	1,484.0000	93	LSE
07/06/2017	09:38:38	1,484.0000	53	LSE
07/06/2017	09:40:58	1,484.0000	484	LSE
07/06/2017	09:40:58	1,484.0000	46	LSE
07/06/2017	09:40:58	1,484.0000	817	LSE
07/06/2017	09:42:11	1,483.0000	562	LSE
07/06/2017	09:42:11	1,483.0000	601	LSE
07/06/2017	09:42:11	1,483.0000	601	LSE
07/06/2017	09:42:11	1,483.0000	26	LSE
07/06/2017	09:43:36	1,482.0000	509	LSE
07/06/2017	09:43:36	1,482.0000	461	LSE
07/06/2017	09:43:36	1,482.0000	200	LSE
07/06/2017	09:43:36	1,482.0000	153	LSE
07/06/2017	09:48:20	1,487.0000	629	LSE
07/06/2017	09:48:20	1,487.0000	166	LSE
07/06/2017	09:48:20	1,487.0000	629	LSE
07/06/2017	09:48:20	1,487.0000	293	LSE
07/06/2017	09:48:20	1,487.0000	629	LSE
07/06/2017	09:48:20	1,487.0000	668	LSE
07/06/2017	09:48:20	1,487.0000	500	LSE
07/06/2017	09:48:20	1,487.0000	129	LSE
07/06/2017	09:48:20	1,487.0000	138	LSE
07/06/2017	09:48:20	1,487.0000	231	LSE
07/06/2017	09:48:20	1,487.0000	243	LSE
07/06/2017	09:50:09	1,487.0000	728	LSE
07/06/2017	09:50:09	1,487.0000	1	LSE
07/06/2017	09:50:09	1,487.0000	124	LSE
07/06/2017	09:50:09	1,487.0000	51	LSE
07/06/2017	09:50:09	1,487.0000	677	LSE
07/06/2017	09:50:09	1,487.0000	728	LSE
07/06/2017	09:50:09	1,487.0000	822	LSE
07/06/2017	09:50:09	1,487.0000	331	LSE
07/06/2017	09:51:18	1,486.0000	629	LSE
07/06/2017	09:51:18	1,486.0000	665	LSE
07/06/2017	09:51:18	1,486.0000	629	LSE
07/06/2017	09:51:18	1,486.0000	424	LSE
07/06/2017	09:51:18	1,486.0000	160	LSE
07/06/2017	09:51:57	1,485.0000	56	LSE
07/06/2017	09:51:57	1,485.0000	400	LSE
07/06/2017	09:51:57	1,485.0000	762	LSE
07/06/2017	09:51:57	1,485.0000	717	LSE
07/06/2017	09:51:57	1,485.0000	636	LSE
07/06/2017	09:51:57	1,485.0000	44	LSE
07/06/2017	09:52:02	1,484.0000	157	LSE
07/06/2017	09:53:16	1,484.0000	1,106	LSE
07/06/2017	09:53:16	1,484.0000	401	LSE
07/06/2017	09:53:16	1,484.0000	45	LSE
07/06/2017	09:53:18	1,484.0000	397	LSE
07/06/2017	09:54:57	1,484.0000	364	LSE
07/06/2017	09:54:57	1,484.0000	930	LSE
07/06/2017	09:54:57	1,484.0000	690	LSE
07/06/2017	09:54:57	1,484.0000	1,000	LSE
07/06/2017	09:56:08	1,483.0000	83	LSE
07/06/2017	09:56:08	1,483.0000	692	LSE
07/06/2017	09:56:08	1,483.0000	441	LSE
07/06/2017	09:56:08	1,483.0000	75	LSE
07/06/2017	09:56:08	1,483.0000	17	LSE
07/06/2017	09:56:08	1,483.0000	280	LSE
07/06/2017	09:56:08	1,483.0000	400	LSE
07/06/2017	09:56:08	1,483.0000	12	LSE
07/06/2017	09:57:54	1,482.0000	391	LSE
07/06/2017	09:57:54	1,482.0000	624	LSE
07/06/2017	09:57:54	1,482.0000	588	LSE
07/06/2017	09:57:54	1,482.0000	477	LSE
07/06/2017	09:57:54	1,482.0000	301	LSE
07/06/2017	09:59:33	1,481.0000	355	LSE
07/06/2017	09:59:33	1,481.0000	632	LSE
07/06/2017	09:59:33	1,481.0000	502	LSE
07/06/2017	09:59:46	1,480.0000	967	LSE
07/06/2017	09:59:46	1,480.0000	368	LSE
07/06/2017	09:59:52	1,479.0000	469	LSE
07/06/2017	09:59:52	1,479.0000	390	LSE
07/06/2017	10:08:29	1,481.0000	853	LSE
07/06/2017	10:08:29	1,481.0000	600	LSE
07/06/2017	10:08:29	1,481.0000	600	LSE
07/06/2017	10:08:29	1,481.0000	137	LSE
07/06/2017	10:08:29	1,481.0000	1,254	LSE
07/06/2017	10:08:37	1,480.0000	392	LSE
07/06/2017	10:08:37	1,480.0000	147	LSE
07/06/2017	10:08:37	1,480.0000	591	LSE
07/06/2017	10:08:37	1,480.0000	738	LSE
07/06/2017	10:08:37	1,480.0000	612	LSE
07/06/2017	10:08:37	1,480.0000	109	LSE
07/06/2017	10:10:45	1,481.0000	369	LSE
07/06/2017	10:10:45	1,481.0000	412	LSE
07/06/2017	10:11:27	1,480.0000	658	LSE
07/06/2017	10:11:27	1,480.0000	129	LSE
07/06/2017	10:11:27	1,480.0000	658	LSE
07/06/2017	10:11:27	1,480.0000	576	LSE
07/06/2017	10:11:27	1,480.0000	513	LSE
07/06/2017	10:11:27	1,480.0000	350	LSE
07/06/2017	10:11:29	1,479.0000	714	LSE
07/06/2017	10:12:22	1,479.0000	697	LSE
07/06/2017	10:12:22	1,479.0000	629	LSE
07/06/2017	10:12:22	1,479.0000	10	LSE
07/06/2017	10:12:52	1,479.0000	433	LSE
07/06/2017	10:18:53	1,479.0000	25	LSE
07/06/2017	10:18:53	1,479.0000	356	LSE
07/06/2017	10:20:10	1,478.0000	364	LSE
07/06/2017	10:20:10	1,478.0000	1,356	LSE
07/06/2017	10:22:06	1,478.0000	505	LSE
07/06/2017	10:22:06	1,478.0000	683	LSE
07/06/2017	10:35:38	1,481.0000	1,399	LSE
07/06/2017	10:35:38	1,481.0000	705	LSE
07/06/2017	10:35:38	1,481.0000	4,659	LSE
07/06/2017	10:35:38	1,481.0000	705	LSE
07/06/2017	10:35:38	1,481.0000	379	LSE
07/06/2017	10:35:40	1,480.0000	150	LSE
07/06/2017	10:35:41	1,480.0000	1,052	LSE
07/06/2017	10:35:41	1,480.0000	419	LSE
07/06/2017	10:35:41	1,480.0000	393	LSE
07/06/2017	10:42:47	1,481.0000	1,078	LSE
07/06/2017	10:42:47	1,481.0000	312	LSE
07/06/2017	10:42:49	1,481.0000	517	LSE
07/06/2017	10:42:49	1,481.0000	725	LSE
07/06/2017	10:42:49	1,481.0000	480	LSE
07/06/2017	10:44:18	1,481.0000	689	LSE
07/06/2017	10:44:18	1,481.0000	1,806	LSE
07/06/2017	10:44:18	1,481.0000	577	LSE
07/06/2017	10:44:21	1,480.0000	52	LSE
07/06/2017	10:44:21	1,480.0000	211	LSE
07/06/2017	10:44:22	1,480.0000	214	LSE
07/06/2017	10:44:22	1,480.0000	559	LSE
07/06/2017	10:49:39	1,481.0000	664	LSE
07/06/2017	10:52:35	1,481.0000	11	LSE
07/06/2017	10:52:35	1,481.0000	501	LSE
07/06/2017	10:52:35	1,481.0000	513	LSE
07/06/2017	10:53:17	1,481.0000	232	LSE
07/06/2017	10:53:19	1,481.0000	821	LSE
07/06/2017	10:53:19	1,481.0000	503	LSE
07/06/2017	10:53:19	1,481.0000	503	LSE
07/06/2017	10:53:33	1,481.0000	432	LSE
07/06/2017	10:54:54	1,481.0000	31	LSE
07/06/2017	10:54:54	1,481.0000	143	LSE
07/06/2017	10:54:54	1,481.0000	576	LSE
07/06/2017	10:54:54	1,481.0000	842	LSE
07/06/2017	10:54:54	1,481.0000	536	LSE
07/06/2017	10:54:54	1,481.0000	498	LSE
07/06/2017	10:54:54	1,481.0000	888	LSE
07/06/2017	10:54:54	1,481.0000	858	LSE
07/06/2017	10:54:54	1,481.0000	760	LSE
07/06/2017	10:54:54	1,481.0000	524	LSE
07/06/2017	10:54:54	1,481.0000	669	LSE
07/06/2017	10:54:54	1,481.0000	137	LSE
07/06/2017	10:54:54	1,481.0000	110	LSE
07/06/2017	10:54:54	1,481.0000	650	LSE
07/06/2017	10:54:54	1,481.0000	275	LSE
07/06/2017	10:55:14	1,480.0000	84	LSE
07/06/2017	10:55:14	1,480.0000	467	LSE
07/06/2017	10:55:14	1,480.0000	580	LSE
07/06/2017	10:55:14	1,480.0000	57	LSE
07/06/2017	10:55:14	1,480.0000	141	LSE
07/06/2017	10:55:14	1,480.0000	405	LSE
07/06/2017	10:55:14	1,480.0000	437	LSE
07/06/2017	10:55:14	1,480.0000	626	LSE
07/06/2017	10:55:14	1,480.0000	599	LSE
07/06/2017	10:55:14	1,480.0000	260	LSE
07/06/2017	10:55:14	1,480.0000	720	LSE
07/06/2017	10:55:14	1,480.0000	778	LSE
07/06/2017	10:55:14	1,480.0000	413	LSE
07/06/2017	10:55:14	1,480.0000	171	LSE
07/06/2017	10:55:20	1,479.0000	718	LSE
07/06/2017	10:55:20	1,479.0000	255	LSE
07/06/2017	10:55:20	1,479.0000	667	LSE
07/06/2017	10:55:20	1,479.0000	153	LSE
07/06/2017	10:55:20	1,479.0000	207	LSE
07/06/2017	10:55:20	1,479.0000	426	LSE
07/06/2017	10:56:44	1,479.0000	129	LSE
07/06/2017	10:56:44	1,479.0000	253	LSE
07/06/2017	10:56:44	1,479.0000	908	LSE
07/06/2017	10:56:44	1,479.0000	84	LSE
07/06/2017	10:57:41	1,478.0000	505	LSE
07/06/2017	10:57:41	1,478.0000	488	LSE
07/06/2017	10:57:41	1,478.0000	172	LSE
07/06/2017	10:57:41	1,478.0000	401	LSE
07/06/2017	10:57:41	1,478.0000	496	LSE
07/06/2017	10:57:41	1,478.0000	373	LSE
07/06/2017	10:57:41	1,478.0000	326	LSE
07/06/2017	10:59:31	1,479.0000	50	LSE
07/06/2017	10:59:31	1,479.0000	250	LSE
07/06/2017	11:03:14	1,478.0000	129	LSE
07/06/2017	11:03:14	1,478.0000	535	LSE
07/06/2017	11:03:14	1,478.0000	372	LSE
07/06/2017	11:03:14	1,478.0000	480	LSE
07/06/2017	11:03:14	1,478.0000	687	LSE
07/06/2017	11:03:14	1,478.0000	626	LSE
07/06/2017	11:03:14	1,478.0000	465	LSE
07/06/2017	11:03:14	1,478.0000	687	LSE
07/06/2017	11:03:14	1,478.0000	588	LSE
07/06/2017	11:03:14	1,478.0000	99	LSE
07/06/2017	11:03:14	1,478.0000	422	LSE
07/06/2017	11:07:19	1,477.0000	592	LSE
07/06/2017	11:07:19	1,477.0000	595	LSE
07/06/2017	11:07:19	1,477.0000	690	LSE
07/06/2017	11:08:29	1,477.0000	231	LSE
07/06/2017	11:08:29	1,477.0000	562	LSE
07/06/2017	11:08:29	1,477.0000	337	LSE
07/06/2017	11:09:19	1,477.0000	366	LSE
07/06/2017	11:09:19	1,477.0000	261	LSE
07/06/2017	11:09:19	1,477.0000	99	LSE
07/06/2017	11:09:19	1,477.0000	431	LSE
07/06/2017	11:09:19	1,477.0000	375	LSE
07/06/2017	11:09:25	1,477.0000	361	LSE
07/06/2017	11:09:25	1,477.0000	138	LSE
07/06/2017	11:09:25	1,477.0000	406	LSE
07/06/2017	11:09:25	1,477.0000	973	LSE
07/06/2017	11:16:08	1,481.0000	225	LSE
07/06/2017	11:16:08	1,481.0000	402	LSE
07/06/2017	11:16:08	1,481.0000	407	LSE
07/06/2017	11:16:08	1,481.0000	627	LSE
07/06/2017	11:16:08	1,481.0000	3	LSE
07/06/2017	11:16:08	1,481.0000	140	LSE
07/06/2017	11:16:08	1,480.0000	741	LSE
07/06/2017	11:16:08	1,480.0000	733	LSE
07/06/2017	11:16:08	1,480.0000	1,261	LSE
07/06/2017	11:16:08	1,480.0000	21	LSE
07/06/2017	11:16:08	1,480.0000	720	LSE
07/06/2017	11:16:08	1,480.0000	271	LSE
07/06/2017	11:16:08	1,480.0000	462	LSE
07/06/2017	11:16:08	1,480.0000	199	LSE
07/06/2017	11:16:08	1,480.0000	733	LSE
07/06/2017	11:16:08	1,480.0000	733	LSE
07/06/2017	11:16:08	1,480.0000	733	LSE
07/06/2017	11:18:23	1,481.0000	628	LSE
07/06/2017	11:18:23	1,481.0000	705	LSE
07/06/2017	11:18:23	1,481.0000	525	LSE
07/06/2017	11:18:23	1,481.0000	101	LSE
07/06/2017	11:18:23	1,481.0000	112	LSE
07/06/2017	11:18:23	1,481.0000	1,158	LSE
07/06/2017	11:18:23	1,481.0000	560	LSE
07/06/2017	11:18:23	1,481.0000	1,281	LSE
07/06/2017	11:18:23	1,481.0000	628	LSE
07/06/2017	11:18:23	1,481.0000	626	LSE
07/06/2017	11:18:23	1,481.0000	1,011	LSE
07/06/2017	11:18:23	1,481.0000	63	LSE
07/06/2017	11:18:23	1,481.0000	628	LSE
07/06/2017	11:23:04	1,484.0000	11	LSE
07/06/2017	11:23:04	1,484.0000	1,500	LSE
07/06/2017	11:23:04	1,484.0000	204	LSE
07/06/2017	11:24:01	1,483.0000	3,871	LSE
07/06/2017	11:24:01	1,483.0000	1,061	LSE
07/06/2017	11:24:01	1,483.0000	902	LSE
07/06/2017	11:24:01	1,483.0000	686	LSE
07/06/2017	11:24:01	1,483.0000	725	LSE
07/06/2017	11:24:01	1,483.0000	643	LSE
07/06/2017	11:24:01	1,483.0000	1,154	LSE
07/06/2017	11:24:01	1,483.0000	745	LSE
07/06/2017	11:24:01	1,483.0000	605	LSE
07/06/2017	11:24:49	1,482.0000	439	LSE
07/06/2017	11:27:09	1,482.0000	296	LSE
07/06/2017	11:27:09	1,482.0000	913	LSE
07/06/2017	11:27:09	1,482.0000	522	LSE
07/06/2017	11:27:09	1,482.0000	25	LSE
07/06/2017	11:29:01	1,482.0000	397	LSE
07/06/2017	11:29:01	1,482.0000	539	LSE
07/06/2017	11:29:01	1,482.0000	196	LSE
07/06/2017	11:29:01	1,482.0000	735	LSE
07/06/2017	11:29:01	1,482.0000	745	LSE
07/06/2017	11:29:01	1,482.0000	500	LSE
07/06/2017	11:29:01	1,482.0000	235	LSE
07/06/2017	11:29:01	1,482.0000	328	LSE
07/06/2017	11:29:01	1,482.0000	97	LSE
07/06/2017	11:29:01	1,482.0000	638	LSE
07/06/2017	11:29:01	1,482.0000	261	LSE
07/06/2017	11:30:12	1,481.0000	2,227	LSE
07/06/2017	11:30:12	1,481.0000	362	LSE
07/06/2017	11:30:12	1,481.0000	308	LSE
07/06/2017	11:30:16	1,481.0000	160	LSE
07/06/2017	11:41:46	1,483.0000	624	LSE
07/06/2017	11:41:46	1,483.0000	848	LSE
07/06/2017	11:41:46	1,483.0000	1,280	LSE
07/06/2017	11:41:46	1,483.0000	581	LSE
07/06/2017	11:42:05	1,482.0000	990	LSE
07/06/2017	11:42:05	1,482.0000	184	LSE
07/06/2017	11:43:52	1,482.0000	868	LSE
07/06/2017	11:43:52	1,482.0000	409	LSE
07/06/2017	11:43:52	1,482.0000	462	LSE
07/06/2017	11:43:52	1,482.0000	261	LSE
07/06/2017	11:43:52	1,482.0000	246	LSE
07/06/2017	11:43:52	1,482.0000	437	LSE
07/06/2017	11:43:52	1,482.0000	455	LSE
07/06/2017	11:46:49	1,481.0000	840	LSE
07/06/2017	11:46:49	1,481.0000	641	LSE
07/06/2017	11:46:49	1,481.0000	225	LSE
07/06/2017	11:46:49	1,481.0000	549	LSE
07/06/2017	11:46:49	1,481.0000	244	LSE
07/06/2017	11:46:49	1,481.0000	135	LSE
07/06/2017	11:46:49	1,481.0000	49	LSE
07/06/2017	11:46:49	1,481.0000	161	LSE
07/06/2017	11:46:49	1,481.0000	361	LSE
07/06/2017	11:46:49	1,481.0000	39	LSE
07/06/2017	11:46:49	1,481.0000	420	LSE
07/06/2017	11:46:49	1,481.0000	774	LSE
07/06/2017	11:46:49	1,481.0000	400	LSE
07/06/2017	11:46:49	1,481.0000	91	LSE
07/06/2017	11:49:24	1,480.0000	596	LSE
07/06/2017	11:49:24	1,480.0000	842	LSE
07/06/2017	11:49:24	1,480.0000	405	LSE
07/06/2017	11:58:56	1,478.0000	704	LSE
07/06/2017	11:58:56	1,478.0000	415	LSE
07/06/2017	11:58:56	1,478.0000	392	LSE
07/06/2017	11:58:56	1,478.0000	435	LSE
07/06/2017	11:58:56	1,478.0000	377	LSE
07/06/2017	11:59:55	1,477.0000	412	LSE
07/06/2017	11:59:55	1,477.0000	948	LSE
07/06/2017	11:59:55	1,477.0000	506	LSE
07/06/2017	12:07:07	1,476.0000	818	LSE
07/06/2017	12:07:07	1,476.0000	673	LSE
07/06/2017	12:08:04	1,476.0000	673	LSE
07/06/2017	12:08:04	1,476.0000	673	LSE
07/06/2017	12:08:04	1,476.0000	422	LSE
07/06/2017	12:17:44	1,478.0000	376	LSE
07/06/2017	12:17:44	1,478.0000	417	LSE
07/06/2017	12:17:44	1,478.0000	459	LSE
07/06/2017	12:17:44	1,478.0000	638	LSE
07/06/2017	12:19:16	1,478.0000	673	LSE
07/06/2017	12:19:16	1,478.0000	459	LSE
07/06/2017	12:19:16	1,478.0000	532	LSE
07/06/2017	12:19:16	1,478.0000	99	LSE
07/06/2017	12:26:10	1,479.0000	364	LSE
07/06/2017	12:26:10	1,479.0000	143	LSE
07/06/2017	12:26:10	1,479.0000	587	LSE
07/06/2017	12:40:04	1,480.0000	1,061	LSE
07/06/2017	12:40:04	1,480.0000	3,087	LSE
07/06/2017	12:40:04	1,480.0000	1,504	LSE
07/06/2017	12:40:04	1,480.0000	501	LSE
07/06/2017	12:40:04	1,480.0000	844	LSE
07/06/2017	12:40:04	1,480.0000	478	LSE
07/06/2017	12:42:44	1,479.0000	1,700	LSE
07/06/2017	12:42:44	1,479.0000	200	LSE
07/06/2017	12:53:21	1,481.0000	641	LSE
07/06/2017	12:53:21	1,481.0000	676	LSE
07/06/2017	12:53:21	1,481.0000	561	LSE
07/06/2017	12:53:21	1,481.0000	641	LSE
07/06/2017	12:53:21	1,481.0000	411	LSE
07/06/2017	12:53:21	1,481.0000	265	LSE
07/06/2017	12:53:21	1,481.0000	641	LSE
07/06/2017	12:53:21	1,481.0000	14	LSE
07/06/2017	12:53:21	1,481.0000	291	LSE
07/06/2017	12:53:21	1,481.0000	240	LSE
07/06/2017	12:53:21	1,481.0000	74	LSE
07/06/2017	12:53:21	1,481.0000	85	LSE
07/06/2017	12:53:21	1,481.0000	367	LSE
07/06/2017	12:53:21	1,481.0000	274	LSE
07/06/2017	12:53:21	1,481.0000	909	LSE
07/06/2017	12:57:07	1,480.0000	104	LSE
07/06/2017	12:57:07	1,480.0000	524	LSE
07/06/2017	12:57:07	1,480.0000	941	LSE
07/06/2017	12:57:07	1,480.0000	392	LSE
07/06/2017	12:57:07	1,480.0000	475	LSE
07/06/2017	12:57:07	1,480.0000	829	LSE
07/06/2017	12:57:07	1,480.0000	104	LSE
07/06/2017	13:01:44	1,479.0000	587	LSE
07/06/2017	13:01:44	1,479.0000	113	LSE
07/06/2017	13:03:33	1,479.0000	59	LSE
07/06/2017	13:03:33	1,479.0000	632	LSE
07/06/2017	13:03:33	1,479.0000	453	LSE
07/06/2017	13:03:33	1,479.0000	420	LSE
07/06/2017	13:03:33	1,479.0000	333	LSE
07/06/2017	13:03:33	1,479.0000	775	LSE
07/06/2017	13:03:33	1,479.0000	108	LSE
07/06/2017	13:03:33	1,479.0000	274	LSE
07/06/2017	13:03:33	1,479.0000	608	LSE
07/06/2017	13:03:33	1,479.0000	495	LSE
07/06/2017	13:03:33	1,479.0000	280	LSE
07/06/2017	13:03:33	1,479.0000	150	LSE
07/06/2017	13:03:33	1,479.0000	407	LSE
07/06/2017	13:04:24	1,478.0000	757	LSE
07/06/2017	13:04:24	1,478.0000	126	LSE
07/06/2017	13:06:17	1,478.0000	561	LSE
07/06/2017	13:06:17	1,478.0000	951	LSE
07/06/2017	13:06:17	1,478.0000	362	LSE
07/06/2017	13:06:17	1,478.0000	515	LSE
07/06/2017	13:07:04	1,478.0000	687	LSE
07/06/2017	13:08:18	1,478.0000	283	LSE
07/06/2017	13:08:18	1,478.0000	687	LSE
07/06/2017	13:08:18	1,478.0000	303	LSE
07/06/2017	13:14:24	1,479.0000	430	LSE
07/06/2017	13:14:24	1,479.0000	772	LSE
07/06/2017	13:19:44	1,479.0000	229	LSE
07/06/2017	13:19:52	1,479.0000	229	LSE
07/06/2017	13:22:24	1,479.0000	314	LSE
07/06/2017	13:27:44	1,479.0000	176	LSE
07/06/2017	13:28:19	1,479.0000	233	LSE
07/06/2017	13:30:24	1,479.0000	402	LSE
07/06/2017	13:31:08	1,479.0000	235	LSE
07/06/2017	13:32:20	1,479.0000	321	LSE
07/06/2017	13:32:20	1,479.0000	320	LSE
07/06/2017	13:32:20	1,479.0000	511	LSE
07/06/2017	13:32:20	1,479.0000	375	LSE
07/06/2017	13:32:20	1,479.0000	219	LSE
07/06/2017	13:32:20	1,479.0000	173	LSE
07/06/2017	13:45:44	1,478.0000	617	LSE
07/06/2017	13:45:44	1,478.0000	394	LSE
07/06/2017	13:45:44	1,478.0000	353	LSE
07/06/2017	13:45:44	1,478.0000	338	LSE
07/06/2017	13:46:20	1,478.0000	60	LSE
07/06/2017	13:46:20	1,478.0000	45	LSE
07/06/2017	13:48:24	1,478.0000	384	LSE
07/06/2017	13:48:24	1,478.0000	705	LSE
07/06/2017	13:48:24	1,478.0000	481	LSE
07/06/2017	13:52:25	1,478.0000	353	LSE
07/06/2017	13:53:08	1,478.0000	671	LSE
07/06/2017	13:53:10	1,478.0000	121	LSE
07/06/2017	13:53:10	1,478.0000	557	LSE
07/06/2017	13:53:10	1,478.0000	389	LSE
07/06/2017	13:53:10	1,478.0000	413	LSE
07/06/2017	13:53:10	1,478.0000	421	LSE
07/06/2017	13:53:19	1,478.0000	49	LSE
07/06/2017	13:53:19	1,478.0000	21	LSE
07/06/2017	13:53:44	1,478.0000	745	LSE
07/06/2017	13:56:24	1,478.0000	617	LSE
07/06/2017	13:59:04	1,478.0000	702	LSE
07/06/2017	14:06:50	1,481.0000	219	LSE
07/06/2017	14:22:14	1,482.0000	1,191	LSE
07/06/2017	14:22:14	1,482.0000	400	LSE
07/06/2017	14:22:14	1,482.0000	400	LSE
07/06/2017	14:22:14	1,482.0000	623	LSE
07/06/2017	14:22:14	1,482.0000	300	LSE
07/06/2017	14:22:14	1,482.0000	534	LSE
07/06/2017	14:22:14	1,482.0000	185	LSE
07/06/2017	14:22:14	1,482.0000	929	LSE
07/06/2017	14:22:14	1,482.0000	161	LSE
07/06/2017	14:22:14	1,482.0000	4,792	LSE
07/06/2017	14:22:14	1,482.0000	70	LSE
07/06/2017	14:22:14	1,482.0000	350	LSE
07/06/2017	14:22:14	1,482.0000	650	LSE
07/06/2017	14:22:14	1,482.0000	300	LSE
07/06/2017	14:22:14	1,482.0000	393	LSE
07/06/2017	14:22:14	1,482.0000	559	LSE
07/06/2017	14:22:14	1,482.0000	300	LSE
07/06/2017	14:22:14	1,482.0000	33	LSE
07/06/2017	14:22:14	1,482.0000	300	LSE
07/06/2017	14:22:14	1,482.0000	723	LSE
07/06/2017	14:22:14	1,482.0000	719	LSE
07/06/2017	14:22:14	1,482.0000	787	LSE
07/06/2017	14:22:14	1,482.0000	726	LSE
07/06/2017	14:22:14	1,482.0000	723	LSE
07/06/2017	14:22:14	1,482.0000	423	LSE
07/06/2017	14:22:14	1,482.0000	108	LSE
07/06/2017	14:22:14	1,482.0000	94	LSE
07/06/2017	14:22:14	1,482.0000	719	LSE
07/06/2017	14:22:14	1,482.0000	415	LSE
07/06/2017	14:22:14	1,482.0000	37	LSE
07/06/2017	14:22:14	1,482.0000	335	LSE
07/06/2017	14:22:14	1,482.0000	719	LSE
07/06/2017	14:22:14	1,482.0000	202	LSE
07/06/2017	14:27:09	1,482.0000	740	LSE
07/06/2017	14:27:09	1,482.0000	831	LSE
07/06/2017	14:27:09	1,482.0000	3,065	LSE
07/06/2017	14:27:09	1,482.0000	29	LSE
07/06/2017	14:27:09	1,482.0000	46	LSE
07/06/2017	14:27:09	1,482.0000	14	LSE
07/06/2017	14:27:46	1,482.0000	474	LSE
07/06/2017	14:28:21	1,482.0000	475	LSE
07/06/2017	14:29:06	1,482.0000	297	LSE
07/06/2017	14:29:06	1,482.0000	178	LSE
07/06/2017	14:29:41	1,482.0000	113	LSE
07/06/2017	14:29:41	1,482.0000	362	LSE
07/06/2017	14:30:06	1,482.0000	26	LSE
07/06/2017	14:30:26	1,482.0000	20	LSE
07/06/2017	14:31:01	1,482.0000	475	LSE
07/06/2017	14:31:23	1,482.0000	995	LSE
07/06/2017	14:31:23	1,482.0000	968	LSE
07/06/2017	14:31:23	1,482.0000	879	LSE
07/06/2017	14:31:23	1,482.0000	452	LSE
07/06/2017	14:31:23	1,482.0000	460	LSE
07/06/2017	14:31:23	1,482.0000	300	LSE
07/06/2017	14:31:23	1,482.0000	152	LSE
07/06/2017	14:31:23	1,481.0000	92	LSE
07/06/2017	14:33:06	1,482.0000	600	LSE
07/06/2017	14:33:41	1,482.0000	474	LSE
07/06/2017	14:33:41	1,482.0000	410	LSE
07/06/2017	14:33:41	1,482.0000	5,892	LSE
07/06/2017	14:34:04	1,481.0000	683	LSE
07/06/2017	14:34:04	1,481.0000	231	LSE
07/06/2017	14:34:04	1,481.0000	497	LSE
07/06/2017	14:34:04	1,481.0000	767	LSE
07/06/2017	14:34:04	1,481.0000	3	LSE
07/06/2017	14:34:04	1,481.0000	19	LSE
07/06/2017	14:34:04	1,481.0000	431	LSE
07/06/2017	14:34:04	1,481.0000	664	LSE
07/06/2017	14:34:04	1,481.0000	370	LSE
07/06/2017	14:34:04	1,481.0000	1,164	LSE
07/06/2017	14:34:04	1,481.0000	1,400	LSE
07/06/2017	14:34:04	1,481.0000	605	LSE
07/06/2017	14:34:04	1,481.0000	1,849	LSE
07/06/2017	14:34:04	1,481.0000	473	LSE
07/06/2017	14:34:04	1,481.0000	380	LSE
07/06/2017	14:34:04	1,481.0000	400	LSE
07/06/2017	14:34:04	1,481.0000	439	LSE
07/06/2017	14:34:04	1,481.0000	602	LSE
07/06/2017	14:34:04	1,481.0000	273	LSE
07/06/2017	14:34:04	1,481.0000	300	LSE
07/06/2017	14:34:04	1,481.0000	334	LSE
07/06/2017	14:34:04	1,481.0000	500	LSE
07/06/2017	14:34:04	1,481.0000	52	LSE
07/06/2017	14:34:04	1,481.0000	528	LSE
07/06/2017	14:34:04	1,481.0000	155	LSE
07/06/2017	14:34:04	1,481.0000	45	LSE
07/06/2017	14:36:49	1,480.0000	653	LSE
07/06/2017	14:36:49	1,480.0000	165	LSE
07/06/2017	14:39:52	1,480.0000	735	LSE
07/06/2017	14:39:52	1,480.0000	441	LSE
07/06/2017	14:39:52	1,480.0000	368	LSE
07/06/2017	14:39:52	1,480.0000	427	LSE
07/06/2017	14:39:52	1,480.0000	735	LSE
07/06/2017	14:39:52	1,480.0000	454	LSE
07/06/2017	14:39:52	1,480.0000	251	LSE
07/06/2017	14:45:34	1,480.0000	350	LSE
07/06/2017	14:47:02	1,479.0000	220	LSE
07/06/2017	14:47:02	1,479.0000	548	LSE
07/06/2017	14:47:02	1,479.0000	153	LSE
07/06/2017	14:47:02	1,479.0000	141	LSE
07/06/2017	14:47:02	1,479.0000	592	LSE
07/06/2017	14:47:02	1,479.0000	469	LSE
07/06/2017	14:47:02	1,479.0000	31	LSE
07/06/2017	14:47:02	1,479.0000	622	LSE
07/06/2017	14:47:02	1,479.0000	386	LSE
07/06/2017	14:47:02	1,479.0000	300	LSE
07/06/2017	14:47:02	1,479.0000	322	LSE
07/06/2017	14:47:02	1,479.0000	371	LSE
07/06/2017	14:49:24	1,478.0000	447	LSE
07/06/2017	14:49:24	1,478.0000	663	LSE
07/06/2017	14:49:24	1,478.0000	314	LSE
07/06/2017	14:50:38	1,478.0000	150	LSE
07/06/2017	14:50:38	1,478.0000	395	LSE
07/06/2017	14:51:56	1,479.0000	579	LSE
07/06/2017	14:51:56	1,479.0000	518	LSE
07/06/2017	14:57:44	1,479.0000	68	LSE
07/06/2017	14:59:35	1,479.0000	834	LSE
07/06/2017	14:59:35	1,479.0000	375	LSE
07/06/2017	14:59:35	1,479.0000	678	LSE
07/06/2017	14:59:35	1,479.0000	687	LSE
07/06/2017	14:59:35	1,479.0000	500	LSE
07/06/2017	14:59:35	1,479.0000	187	LSE
07/06/2017	14:59:35	1,479.0000	313	LSE
07/06/2017	14:59:35	1,479.0000	687	LSE
07/06/2017	14:59:35	1,479.0000	526	LSE
07/06/2017	14:59:35	1,479.0000	138	LSE
07/06/2017	15:00:24	1,478.0000	533	LSE
07/06/2017	15:00:24	1,478.0000	975	LSE
07/06/2017	15:00:24	1,478.0000	391	LSE
07/06/2017	15:03:04	1,478.0000	410	LSE
07/06/2017	15:05:44	1,478.0000	886	LSE
07/06/2017	15:05:44	1,478.0000	671	LSE
07/06/2017	15:05:44	1,478.0000	53	LSE
07/06/2017	15:07:02	1,478.0000	339	LSE
07/06/2017	15:07:02	1,478.0000	261	LSE
07/06/2017	15:07:03	1,478.0000	228	LSE
07/06/2017	15:07:03	1,478.0000	434	LSE
07/06/2017	15:07:03	1,478.0000	430	LSE
07/06/2017	15:07:03	1,478.0000	107	LSE
07/06/2017	15:07:03	1,478.0000	271	LSE
07/06/2017	15:07:03	1,478.0000	187	LSE
07/06/2017	15:07:03	1,478.0000	213	LSE
07/06/2017	15:12:44	1,478.0000	376	LSE
07/06/2017	15:15:24	1,479.0000	1,253	LSE
07/06/2017	15:15:24	1,479.0000	125	LSE
07/06/2017	15:15:24	1,479.0000	1,190	LSE
07/06/2017	15:15:24	1,479.0000	346	LSE
07/06/2017	15:15:24	1,479.0000	277	LSE
07/06/2017	15:15:24	1,479.0000	2,173	LSE
07/06/2017	15:15:24	1,479.0000	292	LSE
07/06/2017	15:15:24	1,479.0000	103	LSE
07/06/2017	15:15:24	1,479.0000	623	LSE
07/06/2017	15:15:24	1,479.0000	31	LSE
07/06/2017	15:15:24	1,479.0000	11	LSE
07/06/2017	15:15:24	1,479.0000	111	LSE
07/06/2017	15:15:24	1,479.0000	1,136	LSE
07/06/2017	15:15:24	1,479.0000	500	LSE
07/06/2017	15:15:24	1,479.0000	821	LSE
07/06/2017	15:15:24	1,479.0000	623	LSE
07/06/2017	15:15:24	1,479.0000	1,697	LSE
07/06/2017	15:15:24	1,479.0000	940	LSE
07/06/2017	15:15:24	1,479.0000	103	LSE
07/06/2017	15:15:24	1,479.0000	58	LSE
07/06/2017	15:23:49	1,482.0000	134	LSE
07/06/2017	15:24:26	1,482.0000	475	LSE
07/06/2017	15:24:31	1,482.0000	162	LSE
07/06/2017	15:24:31	1,482.0000	1,014	LSE
07/06/2017	15:24:31	1,482.0000	2	LSE
07/06/2017	15:24:31	1,482.0000	398	LSE
07/06/2017	15:24:31	1,482.0000	175	LSE
07/06/2017	15:24:31	1,482.0000	537	LSE
07/06/2017	15:24:31	1,482.0000	1,081	LSE
07/06/2017	15:24:31	1,482.0000	712	LSE
07/06/2017	15:24:31	1,482.0000	712	LSE
07/06/2017	15:24:31	1,482.0000	918	LSE
07/06/2017	15:24:31	1,482.0000	422	LSE
07/06/2017	15:24:31	1,482.0000	290	LSE
07/06/2017	15:24:31	1,482.0000	910	LSE
07/06/2017	15:24:31	1,482.0000	712	LSE
07/06/2017	15:24:31	1,482.0000	339	LSE
07/06/2017	15:24:31	1,482.0000	500	LSE
07/06/2017	15:24:31	1,482.0000	212	LSE
07/06/2017	15:24:31	1,482.0000	566	LSE
07/06/2017	15:28:07	1,481.0000	616	LSE
07/06/2017	15:28:07	1,481.0000	616	LSE
07/06/2017	15:28:07	1,481.0000	726	LSE
07/06/2017	15:28:07	1,481.0000	726	LSE
07/06/2017	15:28:07	1,481.0000	3,518	LSE
07/06/2017	15:28:07	1,481.0000	930	LSE
07/06/2017	15:28:07	1,481.0000	611	LSE
07/06/2017	15:28:07	1,481.0000	616	LSE
07/06/2017	15:28:07	1,481.0000	329	LSE
07/06/2017	15:28:07	1,481.0000	1,277	LSE
07/06/2017	15:33:26	1,482.0000	694	LSE
07/06/2017	15:33:26	1,482.0000	727	LSE
07/06/2017	15:33:26	1,482.0000	570	LSE
07/06/2017	15:33:26	1,482.0000	1,289	LSE
07/06/2017	15:33:26	1,482.0000	546	LSE
07/06/2017	15:35:09	1,482.0000	1,309	LSE
07/06/2017	15:35:09	1,482.0000	30	LSE
07/06/2017	15:58:51	1,483.0000	2,995	LSE
07/06/2017	15:58:51	1,483.0000	5,251	LSE
07/06/2017	15:58:51	1,483.0000	871	LSE
07/06/2017	15:58:51	1,483.0000	259	LSE
07/06/2017	15:58:52	1,482.0000	1,588	LSE
07/06/2017	15:59:00	1,482.0000	1,703	LSE
07/06/2017	15:59:00	1,482.0000	596	LSE
07/06/2017	15:59:00	1,482.0000	400	LSE
07/06/2017	15:59:00	1,482.0000	383	LSE
07/06/2017	15:59:00	1,482.0000	662	LSE
07/06/2017	15:59:00	1,482.0000	1,030	LSE
07/06/2017	15:59:00	1,482.0000	731	LSE
07/06/2017	15:59:00	1,482.0000	25	LSE
07/06/2017	15:59:00	1,482.0000	675	LSE
07/06/2017	15:59:00	1,482.0000	731	LSE
07/06/2017	15:59:00	1,482.0000	500	LSE
07/06/2017	15:59:00	1,482.0000	731	LSE
07/06/2017	15:59:00	1,482.0000	22	LSE
07/06/2017	15:59:00	1,482.0000	500	LSE
07/06/2017	15:59:00	1,482.0000	269	LSE
07/06/2017	15:59:00	1,482.0000	450	LSE
07/06/2017	15:59:00	1,482.0000	231	LSE
07/06/2017	16:04:10	1,481.0000	77	LSE
07/06/2017	16:07:19	1,481.0000	346	LSE
07/06/2017	16:07:19	1,481.0000	234	LSE
07/06/2017	16:07:38	1,481.0000	580	LSE
07/06/2017	16:07:38	1,481.0000	5	LSE
07/06/2017	16:07:38	1,481.0000	170	LSE
07/06/2017	16:07:39	1,481.0000	32	LSE
07/06/2017	16:07:49	1,481.0000	222	LSE
07/06/2017	16:07:49	1,481.0000	527	LSE
07/06/2017	16:07:49	1,481.0000	546	LSE
07/06/2017	16:07:49	1,481.0000	671	LSE
07/06/2017	16:07:49	1,481.0000	277	LSE
07/06/2017	16:07:49	1,481.0000	367	LSE
07/06/2017	16:07:49	1,481.0000	307	LSE
07/06/2017	16:07:49	1,481.0000	382	LSE
07/06/2017	16:07:49	1,481.0000	118	LSE
07/06/2017	16:07:49	1,481.0000	720	LSE
07/06/2017	16:07:49	1,481.0000	360	LSE
07/06/2017	16:07:49	1,481.0000	434	LSE
07/06/2017	16:07:49	1,481.0000	665	LSE
07/06/2017	16:07:49	1,480.0000	639	LSE
07/06/2017	16:07:49	1,480.0000	580	LSE
07/06/2017	16:07:49	1,480.0000	376	LSE
07/06/2017	16:07:49	1,480.0000	923	LSE
07/06/2017	16:07:49	1,480.0000	897	LSE
07/06/2017	16:07:49	1,480.0000	639	LSE
07/06/2017	16:07:49	1,480.0000	483	LSE
07/06/2017	16:12:35	1,481.0000	770	LSE
07/06/2017	16:18:21	1,480.0000	376	LSE
07/06/2017	16:18:21	1,480.0000	616	LSE
07/06/2017	16:18:21	1,480.0000	736	LSE
07/06/2017	16:18:21	1,480.0000	764	LSE
07/06/2017	16:18:21	1,480.0000	1,280	LSE
07/06/2017	16:18:21	1,480.0000	693	LSE
07/06/2017	16:18:21	1,480.0000	173	LSE
07/06/2017	16:18:21	1,480.0000	716	LSE
07/06/2017	16:18:21	1,480.0000	269	LSE
07/06/2017	16:18:21	1,480.0000	736	LSE
07/06/2017	16:18:21	1,480.0000	764	LSE
07/06/2017	16:18:21	1,480.0000	716	LSE
07/06/2017	16:18:21	1,480.0000	173	LSE
07/06/2017	16:18:21	1,480.0000	855	LSE
07/06/2017	16:18:21	1,480.0000	160	LSE
07/06/2017	16:18:21	1,480.0000	122	LSE
07/06/2017	16:18:21	1,480.0000	616	LSE
07/06/2017	16:18:21	1,480.0000	616	LSE
07/06/2017	16:18:21	1,480.0000	356	LSE
07/06/2017	16:18:21	1,480.0000	380	LSE
07/06/2017	16:18:21	1,480.0000	120	LSE
07/06/2017	16:18:21	1,480.0000	581	LSE
07/06/2017	16:18:21	1,480.0000	145	LSE
07/06/2017	16:18:21	1,480.0000	500	LSE
07/06/2017	16:18:21	1,480.0000	17	LSE
07/06/2017	16:18:21	1,480.0000	6	LSE
07/06/2017	16:18:21	1,480.0000	502	LSE
07/06/2017	16:18:21	1,480.0000	79	LSE
07/06/2017	16:18:21	1,480.0000	736	LSE
07/06/2017	16:18:21	1,480.0000	517	LSE
07/06/2017	16:18:21	1,480.0000	736	LSE
07/06/2017	16:20:25	1,480.0000	1,028	LSE
07/06/2017	16:20:25	1,480.0000	3,165	LSE
07/06/2017	16:20:25	1,480.0000	119	LSE
07/06/2017	16:20:25	1,480.0000	583	LSE
07/06/2017	16:20:25	1,480.0000	1,380	LSE
07/06/2017	16:20:25	1,480.0000	500	LSE
07/06/2017	16:25:08	1,480.0000	421	LSE
07/06/2017	16:25:08	1,480.0000	112	LSE
07/06/2017	16:25:08	1,480.0000	239	LSE
07/06/2017	16:25:08	1,480.0000	359	LSE
07/06/2017	16:25:08	1,480.0000	366	LSE
07/06/2017	16:25:08	1,480.0000	503	LSE
07/06/2017	16:25:08	1,480.0000	2,761	LSE
07/06/2017	16:26:09	1,479.0000	654	LSE
07/06/2017	16:26:09	1,479.0000	646	LSE
07/06/2017	16:26:09	1,479.0000	400	LSE
07/06/2017	16:26:12	1,479.0000	20	LSE
07/06/2017	16:26:12	1,479.0000	466	LSE
07/06/2017	16:26:12	1,479.0000	102	LSE
07/06/2017	16:26:29	1,479.0000	593	LSE
07/06/2017	16:26:29	1,479.0000	352	LSE
07/06/2017	16:26:29	1,479.0000	397	LSE
07/06/2017	16:26:29	1,479.0000	488	LSE
07/06/2017	16:26:29	1,479.0000	157	LSE
07/06/2017	16:26:39	1,479.0000	148	LSE
07/06/2017	16:26:45	1,479.0000	157	LSE
07/06/2017	16:26:55	1,479.0000	28	LSE
07/06/2017	16:26:55	1,479.0000	654	LSE
07/06/2017	16:28:04	1,480.0000	718	LSE
07/06/2017	16:28:04	1,480.0000	4,539	LSE
07/06/2017	16:28:04	1,480.0000	1,113	LSE
07/06/2017	16:28:04	1,480.0000	469	LSE
07/06/2017	16:28:04	1,480.0000	449	LSE
07/06/2017	16:28:06	1,479.0000	695	LSE
07/06/2017	16:28:06	1,479.0000	43	LSE
07/06/2017	16:28:06	1,479.0000	707	LSE
07/06/2017	16:28:06	1,479.0000	779	LSE
07/06/2017	16:28:06	1,479.0000	126	LSE
07/06/2017	16:28:06	1,479.0000	897	LSE
07/06/2017	16:28:06	1,479.0000	2,501	LSE
07/06/2017	16:28:06	1,479.0000	500	LSE
07/06/2017	16:28:20	1,479.0000	779	LSE
07/06/2017	16:28:30	1,479.0000	204	LSE
07/06/2017	16:28:37	1,478.0000	541	LSE
07/06/2017	16:28:37	1,478.0000	666	LSE

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

 

END

 

 

POSOKODQABKDKAK