REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin>

SSEAnnouncement

15/06/2017 07:20

RNS Number : 1179I
SSE PLC
15 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 14 June 2017 it purchased for cancellation a total of 604,012 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,494.94 pence
Lowest Price Per Share
1,490.00 pence
Highest Price Per Share
1,499.00 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 bought
Exchange venue
1,495.0000
14/06/2017
08:39:06
670
LSE
1,494.0000
14/06/2017
08:42:17
638
LSE
1,494.0000
14/06/2017
08:42:17
377
LSE
1,493.0000
14/06/2017
08:43:46
636
LSE
1,493.0000
14/06/2017
08:43:46
121
LSE
1,493.0000
14/06/2017
08:43:46
511
LSE
1,493.0000
14/06/2017
08:45:00
569
LSE
1,493.0000
14/06/2017
08:45:00
137
LSE
1,493.0000
14/06/2017
08:45:00
403
LSE
1,493.0000
14/06/2017
08:45:00
298
LSE
1,493.0000
14/06/2017
08:50:39
387
LSE
1,493.0000
14/06/2017
08:50:39
360
LSE
1,492.0000
14/06/2017
08:52:02
35
LSE
1,492.0000
14/06/2017
08:52:02
521
LSE
1,492.0000
14/06/2017
08:53:31
382
LSE
1,492.0000
14/06/2017
09:10:06
328
LSE
1,492.0000
14/06/2017
09:16:43
36
LSE
1,492.0000
14/06/2017
09:16:43
312
LSE
1,492.0000
14/06/2017
09:16:43
192
LSE
1,492.0000
14/06/2017
09:16:43
292
LSE
1,492.0000
14/06/2017
09:17:09
64
LSE
1,492.0000
14/06/2017
09:17:21
979
LSE
1,492.0000
14/06/2017
09:17:21
739
LSE
1,492.0000
14/06/2017
09:17:21
129
LSE
1,492.0000
14/06/2017
09:17:21
409
LSE
1,492.0000
14/06/2017
09:17:21
353
LSE
1,492.0000
14/06/2017
09:17:21
1,627
LSE
1,491.0000
14/06/2017
09:17:22
450
LSE
1,491.0000
14/06/2017
09:17:22
445
LSE
1,491.0000
14/06/2017
09:17:22
414
LSE
1,491.0000
14/06/2017
09:18:27
417
LSE
1,491.0000
14/06/2017
09:18:27
1,192
LSE
1,491.0000
14/06/2017
09:18:27
568
LSE
1,491.0000
14/06/2017
09:18:27
464
LSE
1,491.0000
14/06/2017
09:18:27
13
LSE
1,491.0000
14/06/2017
09:18:27
380
LSE
1,491.0000
14/06/2017
09:18:27
645
LSE
1,491.0000
14/06/2017
09:18:27
69
LSE
1,491.0000
14/06/2017
09:18:32
356
LSE
1,491.0000
14/06/2017
09:18:32
376
LSE
1,491.0000
14/06/2017
09:18:32
356
LSE
1,491.0000
14/06/2017
09:18:48
358
LSE
1,491.0000
14/06/2017
09:18:48
929
LSE
1,491.0000
14/06/2017
09:18:48
552
LSE
1,491.0000
14/06/2017
09:18:48
1,339
LSE
1,491.0000
14/06/2017
09:18:48
475
LSE
1,491.0000
14/06/2017
09:18:48
506
LSE
1,491.0000
14/06/2017
09:19:31
646
LSE
1,491.0000
14/06/2017
09:19:31
96
LSE
1,491.0000
14/06/2017
09:19:31
750
LSE
1,491.0000
14/06/2017
09:19:31
1,801
LSE
1,491.0000
14/06/2017
09:19:31
650
LSE
1,491.0000
14/06/2017
09:19:31
181
LSE
1,491.0000
14/06/2017
09:19:31
444
LSE
1,491.0000
14/06/2017
09:19:31
1,952
LSE
1,491.0000
14/06/2017
09:19:31
951
LSE
1,491.0000
14/06/2017
09:19:31
650
LSE
1,491.0000
14/06/2017
09:19:31
621
LSE
1,491.0000
14/06/2017
09:19:31
750
LSE
1,491.0000
14/06/2017
09:20:07
356
LSE
1,491.0000
14/06/2017
09:21:37
495
LSE
1,491.0000
14/06/2017
09:21:38
247
LSE
1,491.0000
14/06/2017
09:21:38
206
LSE
1,491.0000
14/06/2017
09:21:38
343
LSE
1,491.0000
14/06/2017
09:21:38
206
LSE
1,491.0000
14/06/2017
09:21:39
289
LSE
1,491.0000
14/06/2017
09:23:09
337
LSE
1,491.0000
14/06/2017
09:23:10
298
LSE
1,491.0000
14/06/2017
09:25:11
425
LSE
1,491.0000
14/06/2017
09:25:11
42
LSE
1,491.0000
14/06/2017
09:25:11
290
LSE
1,491.0000
14/06/2017
09:25:11
665
LSE
1,491.0000
14/06/2017
09:25:11
12
LSE
1,491.0000
14/06/2017
09:26:13
333
LSE
1,491.0000
14/06/2017
09:26:13
104
LSE
1,491.0000
14/06/2017
09:26:13
226
LSE
1,491.0000
14/06/2017
09:27:14
269
LSE
1,491.0000
14/06/2017
09:27:45
53
LSE
1,491.0000
14/06/2017
09:27:45
468
LSE
1,491.0000
14/06/2017
09:27:45
366
LSE
1,491.0000
14/06/2017
09:27:45
113
LSE
1,491.0000
14/06/2017
09:27:45
229
LSE
1,491.0000
14/06/2017
09:27:45
122
LSE
1,491.0000
14/06/2017
09:31:48
619
LSE
1,491.0000
14/06/2017
09:31:48
1,245
LSE
1,491.0000
14/06/2017
09:31:48
1,357
LSE
1,491.0000
14/06/2017
09:31:48
750
LSE
1,491.0000
14/06/2017
09:31:48
804
LSE
1,491.0000
14/06/2017
09:31:48
937
LSE
1,491.0000
14/06/2017
09:31:48
2,875
LSE
1,491.0000
14/06/2017
09:31:48
465
LSE
1,491.0000
14/06/2017
09:31:48
197
LSE
1,491.0000
14/06/2017
09:31:48
403
LSE
1,491.0000
14/06/2017
09:31:48
422
LSE
1,491.0000
14/06/2017
09:31:48
12
LSE
1,491.0000
14/06/2017
09:31:48
1,478
LSE
1,491.0000
14/06/2017
09:31:48
408
LSE
1,491.0000
14/06/2017
09:31:48
347
LSE
1,490.0000
14/06/2017
09:31:50
32
LSE
1,490.0000
14/06/2017
09:31:50
377
LSE
1,490.0000
14/06/2017
09:31:50
86
LSE
1,490.0000
14/06/2017
09:31:50
86
LSE
1,490.0000
14/06/2017
09:31:58
499
LSE
1,490.0000
14/06/2017
09:31:58
694
LSE
1,490.0000
14/06/2017
09:31:58
746
LSE
1,490.0000
14/06/2017
09:32:01
100
LSE
1,490.0000
14/06/2017
09:32:01
26
LSE
1,490.0000
14/06/2017
09:32:01
366
LSE
1,490.0000
14/06/2017
09:32:52
891
LSE
1,494.0000
14/06/2017
09:39:27
50
LSE
1,494.0000
14/06/2017
09:39:57
535
LSE
1,494.0000
14/06/2017
09:39:58
435
LSE
1,494.0000
14/06/2017
09:39:58
229
LSE
1,494.0000
14/06/2017
09:42:27
488
LSE
1,494.0000
14/06/2017
09:43:13
374
LSE
1,494.0000
14/06/2017
09:43:13
478
LSE
1,494.0000
14/06/2017
09:43:13
411
LSE
1,494.0000
14/06/2017
09:43:13
1,669
LSE
1,494.0000
14/06/2017
09:43:13
1,300
LSE
1,494.0000
14/06/2017
09:43:13
343
LSE
1,494.0000
14/06/2017
09:47:04
209
LSE
1,495.0000
14/06/2017
09:50:37
2,408
LSE
1,495.0000
14/06/2017
09:50:37
1,700
LSE
1,495.0000
14/06/2017
09:50:37
2,408
LSE
1,495.0000
14/06/2017
09:50:37
1,829
LSE
1,495.0000
14/06/2017
09:50:37
250
LSE
1,495.0000
14/06/2017
09:50:37
329
LSE
1,495.0000
14/06/2017
09:50:37
500
LSE
1,495.0000
14/06/2017
09:50:37
500
LSE
1,495.0000
14/06/2017
09:50:37
1,774
LSE
1,495.0000
14/06/2017
09:50:37
134
LSE
1,495.0000
14/06/2017
09:50:37
1,774
LSE
1,495.0000
14/06/2017
09:50:37
134
LSE
1,495.0000
14/06/2017
09:50:37
134
LSE
1,495.0000
14/06/2017
09:51:14
581
LSE
1,495.0000
14/06/2017
09:51:14
2,139
LSE
1,495.0000
14/06/2017
09:51:14
1,602
LSE
1,495.0000
14/06/2017
09:51:14
494
LSE
1,495.0000
14/06/2017
09:53:33
619
LSE
1,495.0000
14/06/2017
09:54:46
2,087
LSE
1,495.0000
14/06/2017
09:54:46
350
LSE
1,495.0000
14/06/2017
09:54:46
1,310
LSE
1,495.0000
14/06/2017
10:11:02
115
LSE
1,495.0000
14/06/2017
10:11:02
1,456
LSE
1,495.0000
14/06/2017
10:11:02
222
LSE
1,495.0000
14/06/2017
10:11:02
391
LSE
1,495.0000
14/06/2017
10:11:02
18
LSE
1,495.0000
14/06/2017
10:11:02
456
LSE
1,495.0000
14/06/2017
10:11:02
665
LSE
1,495.0000
14/06/2017
10:11:02
131
LSE
1,495.0000
14/06/2017
10:11:02
976
LSE
1,495.0000
14/06/2017
10:11:02
665
LSE
1,495.0000
14/06/2017
10:11:02
80
LSE
1,495.0000
14/06/2017
10:11:02
402
LSE
1,495.0000
14/06/2017
10:11:02
284
LSE
1,495.0000
14/06/2017
10:11:02
245
LSE
1,494.0000
14/06/2017
10:11:32
903
LSE
1,494.0000
14/06/2017
10:11:32
608
LSE
1,494.0000
14/06/2017
10:11:32
810
LSE
1,494.0000
14/06/2017
10:11:32
228
LSE
1,494.0000
14/06/2017
10:11:32
321
LSE
1,494.0000
14/06/2017
10:25:49
392
LSE
1,494.0000
14/06/2017
10:28:09
607
LSE
1,494.0000
14/06/2017
10:28:09
371
LSE
1,493.0000
14/06/2017
10:37:39
659
LSE
1,493.0000
14/06/2017
10:37:39
167
LSE
1,493.0000
14/06/2017
10:40:04
526
LSE
1,493.0000
14/06/2017
10:40:04
394
LSE
1,493.0000
14/06/2017
10:40:04
360
LSE
1,493.0000
14/06/2017
10:40:04
56
LSE
1,493.0000
14/06/2017
10:40:41
292
LSE
1,493.0000
14/06/2017
10:45:11
568
LSE
1,493.0000
14/06/2017
10:45:11
389
LSE
1,493.0000
14/06/2017
10:45:11
764
LSE
1,493.0000
14/06/2017
10:45:11
481
LSE
1,494.0000
14/06/2017
11:21:06
2,247
LSE
1,494.0000
14/06/2017
11:21:06
622
LSE
1,494.0000
14/06/2017
11:31:11
50
LSE
1,494.0000
14/06/2017
11:31:11
375
LSE
1,494.0000
14/06/2017
11:31:11
316
LSE
1,494.0000
14/06/2017
11:31:11
647
LSE
1,494.0000
14/06/2017
11:31:11
2,247
LSE
1,494.0000
14/06/2017
11:31:11
647
LSE
1,494.0000
14/06/2017
11:31:11
2,826
LSE
1,494.0000
14/06/2017
11:31:11
920
LSE
1,494.0000
14/06/2017
11:31:11
672
LSE
1,494.0000
14/06/2017
11:31:11
285
LSE
1,494.0000
14/06/2017
11:31:11
691
LSE
1,494.0000
14/06/2017
11:31:11
398
LSE
1,494.0000
14/06/2017
11:31:11
647
LSE
1,494.0000
14/06/2017
11:31:11
880
LSE
1,494.0000
14/06/2017
11:31:11
790
LSE
1,494.0000
14/06/2017
11:31:11
577
LSE
1,494.0000
14/06/2017
11:31:11
288
LSE
1,494.0000
14/06/2017
11:31:11
672
LSE
1,494.0000
14/06/2017
11:31:11
691
LSE
1,494.0000
14/06/2017
11:31:11
235
LSE
1,494.0000
14/06/2017
11:31:11
357
LSE
1,494.0000
14/06/2017
11:31:11
1,367
LSE
1,494.0000
14/06/2017
11:31:11
107
LSE
1,494.0000
14/06/2017
11:31:11
672
LSE
1,494.0000
14/06/2017
11:31:11
691
LSE
1,494.0000
14/06/2017
11:31:11
565
LSE
1,494.0000
14/06/2017
11:31:11
647
LSE
1,494.0000
14/06/2017
11:31:11
691
LSE
1,494.0000
14/06/2017
11:31:11
1,575
LSE
1,494.0000
14/06/2017
11:31:11
647
LSE
1,494.0000
14/06/2017
11:31:11
2,247
LSE
1,494.0000
14/06/2017
11:31:11
288
LSE
1,494.0000
14/06/2017
11:31:11
75
LSE
1,494.0000
14/06/2017
11:31:11
115
LSE
1,494.0000
14/06/2017
11:31:11
811
LSE
1,494.0000
14/06/2017
11:31:11
500
LSE
1,494.0000
14/06/2017
11:44:44
55
LSE
1,494.0000
14/06/2017
11:50:36
2,000
LSE
1,493.0000
14/06/2017
12:07:31
400
LSE
1,493.0000
14/06/2017
12:07:31
200
LSE
1,493.0000
14/06/2017
12:07:31
1,608
LSE
1,493.0000
14/06/2017
12:07:31
2,081
LSE
1,493.0000
14/06/2017
12:07:31
9,573
LSE
1,493.0000
14/06/2017
12:07:31
200
LSE
1,493.0000
14/06/2017
12:07:31
350
LSE
1,493.0000
14/06/2017
12:07:31
200
LSE
1,493.0000
14/06/2017
12:07:31
785
LSE
1,493.0000
14/06/2017
12:07:31
750
LSE
1,493.0000
14/06/2017
12:07:31
554
LSE
1,493.0000
14/06/2017
12:07:31
357
LSE
1,493.0000
14/06/2017
12:07:31
7,149
LSE
1,493.0000
14/06/2017
12:07:31
661
LSE
1,493.0000
14/06/2017
12:07:31
1,571
LSE
1,493.0000
14/06/2017
12:07:31
375
LSE
1,493.0000
14/06/2017
12:13:21
518
LSE
1,493.0000
14/06/2017
12:13:21
259
LSE
1,493.0000
14/06/2017
12:13:21
8,551
LSE
1,493.0000
14/06/2017
12:17:06
3,155
LSE
1,493.0000
14/06/2017
12:17:06
1,250
LSE
1,493.0000
14/06/2017
12:17:06
379
LSE
1,493.0000
14/06/2017
12:19:22
375
LSE
1,493.0000
14/06/2017
12:21:24
170
LSE
1,493.0000
14/06/2017
12:26:08
147
LSE
1,493.0000
14/06/2017
12:26:08
99
LSE
1,494.0000
14/06/2017
12:53:42
914
LSE
1,494.0000
14/06/2017
12:53:42
8,810
LSE
1,494.0000
14/06/2017
12:53:42
5,000
LSE
1,494.0000
14/06/2017
12:53:42
250
LSE
1,499.0000
14/06/2017
13:21:44
739
LSE
1,499.0000
14/06/2017
13:29:35
366
LSE
1,499.0000
14/06/2017
13:29:35
319
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
561
LSE
1,499.0000
14/06/2017
13:29:35
178
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
408
LSE
1,499.0000
14/06/2017
13:29:35
331
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
4,228
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
326
LSE
1,499.0000
14/06/2017
13:29:35
8,360
LSE
1,499.0000
14/06/2017
13:29:35
345
LSE
1,499.0000
14/06/2017
13:29:35
721
LSE
1,499.0000
14/06/2017
13:29:35
759
LSE
1,499.0000
14/06/2017
13:29:35
300
LSE
1,499.0000
14/06/2017
13:29:35
300
LSE
1,499.0000
14/06/2017
13:29:35
139
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
316
LSE
1,499.0000
14/06/2017
13:29:35
423
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
35
LSE
1,499.0000
14/06/2017
13:29:35
3
LSE
1,499.0000
14/06/2017
13:29:35
1
LSE
1,499.0000
14/06/2017
13:29:35
200
LSE
1,499.0000
14/06/2017
13:29:35
739
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
539
LSE
1,499.0000
14/06/2017
13:29:35
103
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
6
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
6
LSE
1,499.0000
14/06/2017
13:29:35
739
LSE
1,499.0000
14/06/2017
13:29:35
685
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
1,394
LSE
1,499.0000
14/06/2017
13:29:35
50
LSE
1,499.0000
14/06/2017
13:29:35
56
LSE
1,499.0000
14/06/2017
13:29:35
624
LSE
1,499.0000
14/06/2017
13:29:35
739
LSE
1,499.0000
14/06/2017
13:29:35
61
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
739
LSE
1,499.0000
14/06/2017
13:29:35
95
LSE
1,499.0000
14/06/2017
13:29:35
118
LSE
1,499.0000
14/06/2017
13:29:35
3,887
LSE
1,499.0000
14/06/2017
13:29:35
336
LSE
1,499.0000
14/06/2017
13:29:35
349
LSE
1,499.0000
14/06/2017
13:29:35
678
LSE
1,499.0000
14/06/2017
13:29:35
739
LSE
1,499.0000
14/06/2017
13:29:35
6
LSE
1,499.0000
14/06/2017
13:29:35
8
LSE
1,499.0000
14/06/2017
13:29:35
439
LSE
1,499.0000
14/06/2017
13:29:55
654
LSE
1,499.0000
14/06/2017
13:29:55
375
LSE
1,499.0000
14/06/2017
13:30:41
4,612
LSE
1,499.0000
14/06/2017
13:30:41
612
LSE
1,499.0000
14/06/2017
13:30:41
3,943
LSE
1,499.0000
14/06/2017
13:31:05
375
LSE
1,499.0000
14/06/2017
13:31:05
1,500
LSE
1,499.0000
14/06/2017
13:34:37
2,615
LSE
1,499.0000
14/06/2017
13:34:37
2,847
LSE
1,499.0000
14/06/2017
13:34:37
375
LSE
1,499.0000
14/06/2017
13:34:37
569
LSE
1,499.0000
14/06/2017
13:34:37
300
LSE
1,499.0000
14/06/2017
13:34:37
631
LSE
1,499.0000
14/06/2017
13:34:37
768
LSE
1,499.0000
14/06/2017
13:34:37
728
LSE
1,499.0000
14/06/2017
13:34:37
3,974
LSE
1,499.0000
14/06/2017
13:34:37
4,035
LSE
1,499.0000
14/06/2017
13:34:37
4,875
LSE
1,499.0000
14/06/2017
13:34:37
300
LSE
1,499.0000
14/06/2017
13:34:37
1,351
LSE
1,499.0000
14/06/2017
13:34:37
728
LSE
1,499.0000
14/06/2017
13:35:18
7,644
LSE
1,499.0000
14/06/2017
13:35:18
6,891
LSE
1,499.0000
14/06/2017
13:35:18
728
LSE
1,498.0000
14/06/2017
13:42:43
728
LSE
1,498.0000
14/06/2017
13:42:43
502
LSE
1,498.0000
14/06/2017
13:42:43
420
LSE
1,498.0000
14/06/2017
13:42:43
490
LSE
1,498.0000
14/06/2017
13:42:43
467
LSE
1,498.0000
14/06/2017
13:42:43
407
LSE
1,498.0000
14/06/2017
13:42:43
1,207
LSE
1,498.0000
14/06/2017
13:42:43
168
LSE
1,499.0000
14/06/2017
13:42:43
728
LSE
1,499.0000
14/06/2017
13:42:43
14,266
LSE
1,499.0000
14/06/2017
13:42:43
9,536
LSE
1,499.0000
14/06/2017
13:42:43
16,305
LSE
1,497.0000
14/06/2017
13:42:43
609
LSE
1,497.0000
14/06/2017
13:42:43
458
LSE
1,497.0000
14/06/2017
13:42:43
507
LSE
1,497.0000
14/06/2017
13:42:43
3,323
LSE
1,498.0000
14/06/2017
13:42:43
2,097
LSE
1,498.0000
14/06/2017
13:42:43
563
LSE
1,498.0000
14/06/2017
13:42:43
271
LSE
1,498.0000
14/06/2017
13:42:43
741
LSE
1,498.0000
14/06/2017
13:42:43
728
LSE
1,496.0000
14/06/2017
13:42:44
668
LSE
1,496.0000
14/06/2017
13:42:49
668
LSE
1,496.0000
14/06/2017
13:42:49
778
LSE
1,496.0000
14/06/2017
13:42:49
969
LSE
1,496.0000
14/06/2017
13:42:49
200
LSE
1,496.0000
14/06/2017
13:42:49
668
LSE
1,496.0000
14/06/2017
13:42:49
979
LSE
1,495.0000
14/06/2017
13:43:40
619
LSE
1,496.0000
14/06/2017
13:43:40
4,133
LSE
1,495.0000
14/06/2017
13:43:40
290
LSE
1,495.0000
14/06/2017
13:43:40
619
LSE
1,495.0000
14/06/2017
13:43:40
1,735
LSE
1,495.0000
14/06/2017
13:43:40
619
LSE
1,495.0000
14/06/2017
13:43:40
6
LSE
1,495.0000
14/06/2017
13:43:40
619
LSE
1,496.0000
14/06/2017
13:53:00
375
LSE
1,496.0000
14/06/2017
13:53:00
15
LSE
1,496.0000
14/06/2017
13:53:00
637
LSE
1,496.0000
14/06/2017
13:53:00
533
LSE
1,496.0000
14/06/2017
13:53:00
637
LSE
1,496.0000
14/06/2017
13:53:00
663
LSE
1,496.0000
14/06/2017
13:53:00
663
LSE
1,496.0000
14/06/2017
13:53:00
2,378
LSE
1,496.0000
14/06/2017
13:53:00
531
LSE
1,496.0000
14/06/2017
13:53:00
596
LSE
1,496.0000
14/06/2017
13:53:00
637
LSE
1,496.0000
14/06/2017
13:53:00
373
LSE
1,496.0000
14/06/2017
13:53:00
1,029
LSE
1,499.0000
14/06/2017
14:08:56
3,096
LSE
1,499.0000
14/06/2017
14:08:56
1,097
LSE
1,499.0000
14/06/2017
14:08:56
492
LSE
1,499.0000
14/06/2017
14:08:56
470
LSE
1,499.0000
14/06/2017
14:08:56
769
LSE
1,499.0000
14/06/2017
14:08:56
1,204
LSE
1,499.0000
14/06/2017
14:08:56
769
LSE
1,499.0000
14/06/2017
14:08:56
934
LSE
1,499.0000
14/06/2017
14:23:30
3,154
LSE
1,499.0000
14/06/2017
14:23:30
548
LSE
1,499.0000
14/06/2017
14:23:30
714
LSE
1,499.0000
14/06/2017
14:23:30
714
LSE
1,499.0000
14/06/2017
14:23:30
650
LSE
1,499.0000
14/06/2017
14:23:30
714
LSE
1,499.0000
14/06/2017
14:23:30
1,930
LSE
1,499.0000
14/06/2017
14:25:12
525
LSE
1,499.0000
14/06/2017
14:25:12
2,142
LSE
1,499.0000
14/06/2017
14:25:12
4,298
LSE
1,499.0000
14/06/2017
14:47:40
2,385
LSE
1,499.0000
14/06/2017
14:47:40
425
LSE
1,499.0000
14/06/2017
14:47:40
580
LSE
1,499.0000
14/06/2017
14:47:40
360
LSE
1,499.0000
14/06/2017
14:47:40
416
LSE
1,499.0000
14/06/2017
14:47:40
606
LSE
1,499.0000
14/06/2017
14:47:40
657
LSE
1,499.0000
14/06/2017
14:47:40
657
LSE
1,499.0000
14/06/2017
14:47:40
728
LSE
1,499.0000
14/06/2017
14:47:40
156
LSE
1,499.0000
14/06/2017
14:47:40
11
LSE
1,499.0000
14/06/2017
14:47:40
2
LSE
1,499.0000
14/06/2017
14:47:40
728
LSE
1,499.0000
14/06/2017
14:47:40
606
LSE
1,499.0000
14/06/2017
14:47:40
19
LSE
1,499.0000
14/06/2017
14:47:40
24
LSE
1,499.0000
14/06/2017
14:47:40
360
LSE
1,499.0000
14/06/2017
14:47:40
103
LSE
1,499.0000
14/06/2017
14:47:40
582
LSE
1,499.0000
14/06/2017
14:47:40
287
LSE
1,499.0000
14/06/2017
14:47:40
319
LSE
1,499.0000
14/06/2017
14:47:40
306
LSE
1,499.0000
14/06/2017
14:47:40
606
LSE
1,499.0000
14/06/2017
14:47:40
3,659
LSE
1,499.0000
14/06/2017
14:53:40
1,985
LSE
1,499.0000
14/06/2017
14:53:40
415
LSE
1,499.0000
14/06/2017
14:53:40
459
LSE
1,499.0000
14/06/2017
14:53:40
689
LSE
1,499.0000
14/06/2017
14:53:40
901
LSE
1,499.0000
14/06/2017
14:53:40
774
LSE
1,499.0000
14/06/2017
14:53:40
821
LSE
1,499.0000
14/06/2017
15:13:01
1,603
LSE
1,499.0000
14/06/2017
15:13:01
1,079
LSE
1,499.0000
14/06/2017
15:13:01
401
LSE
1,499.0000
14/06/2017
15:13:01
394
LSE
1,499.0000
14/06/2017
15:13:01
400
LSE
1,499.0000
14/06/2017
15:13:01
390
LSE
1,499.0000
14/06/2017
15:13:01
438
LSE
1,499.0000
14/06/2017
15:16:05
831
LSE
1,499.0000
14/06/2017
15:16:05
119
LSE
1,499.0000
14/06/2017
15:16:05
700
LSE
1,499.0000
14/06/2017
15:16:05
482
LSE
1,499.0000
14/06/2017
15:16:05
755
LSE
1,499.0000
14/06/2017
15:16:05
700
LSE
1,499.0000
14/06/2017
15:16:05
1,335
LSE
1,499.0000
14/06/2017
15:16:05
1,280
LSE
1,499.0000
14/06/2017
15:16:05
770
LSE
1,499.0000
14/06/2017
15:16:05
661
LSE
1,499.0000
14/06/2017
15:16:05
256
LSE
1,499.0000
14/06/2017
15:16:05
247
LSE
1,499.0000
14/06/2017
15:31:24
476
LSE
1,499.0000
14/06/2017
15:31:24
1,058
LSE
1,499.0000
14/06/2017
15:31:24
1,341
LSE
1,499.0000
14/06/2017
15:31:24
861
LSE
1,499.0000
14/06/2017
15:31:24
382
LSE
1,499.0000
14/06/2017
15:31:24
702
LSE
1,499.0000
14/06/2017
15:31:24
746
LSE
1,499.0000
14/06/2017
15:31:24
431
LSE
1,499.0000
14/06/2017
15:31:24
706
LSE
1,499.0000
14/06/2017
15:31:24
746
LSE
1,499.0000
14/06/2017
15:31:24
136
LSE
1,498.0000
14/06/2017
15:31:40
616
LSE
1,498.0000
14/06/2017
15:31:40
567
LSE
1,498.0000
14/06/2017
15:34:05
616
LSE
1,498.0000
14/06/2017
15:34:05
616
LSE
1,498.0000
14/06/2017
15:34:05
395
LSE
1,498.0000
14/06/2017
15:34:05
281
LSE
1,498.0000
14/06/2017
15:34:05
335
LSE
1,498.0000
14/06/2017
15:34:05
1,354
LSE
1,498.0000
14/06/2017
15:34:05
616
LSE
1,498.0000
14/06/2017
15:34:05
342
LSE
1,497.0000
14/06/2017
15:34:14
706
LSE
1,497.0000
14/06/2017
15:34:14
370
LSE
1,497.0000
14/06/2017
15:34:14
419
LSE
1,497.0000
14/06/2017
15:34:14
515
LSE
1,497.0000
14/06/2017
15:34:14
1,945
LSE
1,496.0000
14/06/2017
15:34:55
760
LSE
1,496.0000
14/06/2017
15:34:55
401
LSE
1,496.0000
14/06/2017
15:34:55
900
LSE
1,496.0000
14/06/2017
15:34:55
161
LSE
1,496.0000
14/06/2017
15:34:58
320
LSE
1,495.0000
14/06/2017
15:36:06
1,381
LSE
1,495.0000
14/06/2017
15:36:06
1,302
LSE
1,495.0000
14/06/2017
15:36:06
669
LSE
1,495.0000
14/06/2017
15:36:06
886
LSE
1,496.0000
14/06/2017
15:36:06
406
LSE
1,495.0000
14/06/2017
15:38:24
589
LSE
1,495.0000
14/06/2017
15:38:24
714
LSE
1,495.0000
14/06/2017
15:38:24
2,435
LSE
1,495.0000
14/06/2017
15:38:24
469
LSE
1,495.0000
14/06/2017
15:38:24
393
LSE
1,495.0000
14/06/2017
15:38:24
376
LSE
1,494.0000
14/06/2017
15:40:33
468
LSE
1,494.0000
14/06/2017
15:40:33
873
LSE
1,494.0000
14/06/2017
15:40:33
723
LSE
1,494.0000
14/06/2017
15:40:33
743
LSE
1,494.0000
14/06/2017
15:40:33
3,023
LSE
1,494.0000
14/06/2017
15:40:33
1,332
LSE
1,494.0000
14/06/2017
15:40:33
491
LSE
1,494.0000
14/06/2017
15:40:33
518
LSE
1,494.0000
14/06/2017
15:40:33
723
LSE
1,494.0000
14/06/2017
15:40:33
808
LSE
1,494.0000
14/06/2017
15:40:33
723
LSE
1,494.0000
14/06/2017
15:40:33
315
LSE
1,494.0000
14/06/2017
15:47:11
470
LSE
1,494.0000
14/06/2017
15:47:11
1,333
LSE
1,494.0000
14/06/2017
15:47:11
80
LSE
1,494.0000
14/06/2017
15:47:11
938
LSE
1,494.0000
14/06/2017
15:47:11
292
LSE
1,494.0000
14/06/2017
15:47:11
405
LSE
1,494.0000
14/06/2017
15:47:11
413
LSE
1,494.0000
14/06/2017
15:47:11
538
LSE
1,494.0000
14/06/2017
15:47:11
371
LSE
1,494.0000
14/06/2017
15:47:11
1,161
LSE
1,494.0000
14/06/2017
15:47:11
1,031
LSE
1,494.0000
14/06/2017
15:47:11
204
LSE
1,494.0000
14/06/2017
15:47:11
1,500
LSE
1,494.0000
14/06/2017
15:47:11
625
LSE
1,494.0000
14/06/2017
15:47:11
174
LSE
1,494.0000
14/06/2017
15:47:45
2,640
LSE
1,494.0000
14/06/2017
15:47:45
1,389
LSE
1,494.0000
14/06/2017
15:47:45
464
LSE
1,494.0000
14/06/2017
15:47:45
474
LSE
1,493.0000
14/06/2017
15:59:10
520
LSE
1,493.0000
14/06/2017
15:59:10
645
LSE
1,493.0000
14/06/2017
15:59:10
815
LSE
1,493.0000
14/06/2017
15:59:10
641
LSE
1,493.0000
14/06/2017
15:59:10
756
LSE
1,493.0000
14/06/2017
15:59:10
580
LSE
1,493.0000
14/06/2017
15:59:10
351
LSE
1,493.0000
14/06/2017
15:59:10
399
LSE
1,493.0000
14/06/2017
15:59:10
514
LSE
1,493.0000
14/06/2017
15:59:10
738
LSE
1,493.0000
14/06/2017
15:59:10
474
LSE
1,493.0000
14/06/2017
15:59:10
585
LSE
1,493.0000
14/06/2017
15:59:10
480
LSE
1,493.0000
14/06/2017
15:59:10
1,498
LSE
1,493.0000
14/06/2017
15:59:10
390
LSE
1,493.0000
14/06/2017
15:59:10
359
LSE
1,493.0000
14/06/2017
15:59:10
683
LSE
1,493.0000
14/06/2017
15:59:10
306
LSE
1,493.0000
14/06/2017
15:59:10
634
LSE
1,493.0000
14/06/2017
15:59:10
645
LSE
1,493.0000
14/06/2017
15:59:10
641
LSE
1,493.0000
14/06/2017
15:59:10
683
LSE
1,493.0000
14/06/2017
15:59:10
446
LSE
1,493.0000
14/06/2017
15:59:10
809
LSE
1,493.0000
14/06/2017
15:59:10
3,370
LSE
1,493.0000
14/06/2017
15:59:10
118
LSE
1,493.0000
14/06/2017
15:59:10
214
LSE
1,493.0000
14/06/2017
15:59:10
608
LSE
1,493.0000
14/06/2017
15:59:10
75
LSE
1,493.0000
14/06/2017
15:59:10
211
LSE
1,493.0000
14/06/2017
16:02:07
540
LSE
1,493.0000
14/06/2017
16:02:07
1,934
LSE
1,493.0000
14/06/2017
16:02:07
362
LSE
1,493.0000
14/06/2017
16:02:07
374
LSE
1,493.0000
14/06/2017
16:02:07
432
LSE
1,493.0000
14/06/2017
16:02:07
418
LSE
1,493.0000
14/06/2017
16:02:07
264
LSE
1,493.0000
14/06/2017
16:02:07
385
LSE
1,493.0000
14/06/2017
16:02:07
404
LSE
1,492.0000
14/06/2017
16:02:07
351
LSE
1,492.0000
14/06/2017
16:02:07
773
LSE
1,492.0000
14/06/2017
16:02:07
428
LSE
1,492.0000
14/06/2017
16:02:07
429
LSE
1,492.0000
14/06/2017
16:02:07
498
LSE
1,492.0000
14/06/2017
16:02:07
667
LSE
1,492.0000
14/06/2017
16:02:07
524
LSE
1,492.0000
14/06/2017
16:02:07
719
LSE
1,492.0000
14/06/2017
16:02:07
358
LSE
1,492.0000
14/06/2017
16:02:07
562
LSE
1,492.0000
14/06/2017
16:02:07
486
LSE
1,492.0000
14/06/2017
16:02:07
566
LSE
1,492.0000
14/06/2017
16:02:07
102
LSE
1,492.0000
14/06/2017
16:02:07
499
LSE
1,491.0000
14/06/2017
16:02:33
593
LSE
1,491.0000
14/06/2017
16:02:33
608
LSE
1,491.0000
14/06/2017
16:02:33
562
LSE
1,491.0000
14/06/2017
16:02:33
414
LSE
1,491.0000
14/06/2017
16:02:33
920
LSE
1,491.0000
14/06/2017
16:02:33
760
LSE
1,491.0000
14/06/2017
16:02:33
113
LSE
1,491.0000
14/06/2017
16:02:33
495
LSE
1,491.0000
14/06/2017
16:02:33
5
LSE
1,491.0000
14/06/2017
16:02:33
608
LSE
1,491.0000
14/06/2017
16:02:33
1,376
LSE
1,491.0000
14/06/2017
16:03:06
805
LSE
1,491.0000
14/06/2017
16:03:06
324
LSE
1,491.0000
14/06/2017
16:03:06
368
LSE
1,491.0000
14/06/2017
16:03:06
589
LSE
1,491.0000
14/06/2017
16:03:32
375
LSE
1,491.0000
14/06/2017
16:03:32
94
LSE
1,491.0000
14/06/2017
16:03:32
381
LSE
1,491.0000
14/06/2017
16:03:32
354
LSE
1,491.0000
14/06/2017
16:03:32
504
LSE
1,491.0000
14/06/2017
16:04:40
906
LSE
1,491.0000
14/06/2017
16:04:40
427
LSE
1,491.0000
14/06/2017
16:04:40
674
LSE
1,491.0000
14/06/2017
16:04:40
366
LSE
1,491.0000
14/06/2017
16:04:40
530
LSE
1,491.0000
14/06/2017
16:04:40
894
LSE
1,491.0000
14/06/2017
16:04:40
326
LSE
1,491.0000
14/06/2017
16:04:40
674
LSE
1,491.0000
14/06/2017
16:04:40
190
LSE
1,491.0000
14/06/2017
16:04:40
142
LSE
1,490.0000
14/06/2017
16:05:05
638
LSE
1,490.0000
14/06/2017
16:05:05
15
LSE
1,490.0000
14/06/2017
16:05:05
401
LSE
1,490.0000
14/06/2017
16:05:05
606
LSE
1,490.0000
14/06/2017
16:05:05
743
LSE
1,490.0000
14/06/2017
16:05:05
364
LSE
1,490.0000
14/06/2017
16:05:05
142
LSE
1,490.0000
14/06/2017
16:05:05
367
LSE
1,490.0000
14/06/2017
16:05:05
611
LSE
1,490.0000
14/06/2017
16:05:05
245
LSE
1,490.0000
14/06/2017
16:05:05
255
LSE
1,490.0000
14/06/2017
16:05:05
356
LSE
1,490.0000
14/06/2017
16:05:05
144
LSE
1,490.0000
14/06/2017
16:05:05
388
LSE
1,490.0000
14/06/2017
16:05:05
611
LSE
1,490.0000
14/06/2017
16:05:05
625
LSE
1,490.0000
14/06/2017
16:05:05
390
LSE
1,490.0000
14/06/2017
16:05:05
108
LSE
1,490.0000
14/06/2017
16:07:07
1,643
LSE
1,490.0000
14/06/2017
16:07:07
225
LSE
1,490.0000
14/06/2017
16:07:07
649
LSE
1,490.0000
14/06/2017
16:07:07
373
LSE
1,490.0000
14/06/2017
16:07:07
66
LSE
1,490.0000
14/06/2017
16:07:07
518
LSE
1,491.0000
14/06/2017
16:12:36
2,681
LSE
1,491.0000
14/06/2017
16:14:48
957
LSE
1,491.0000
14/06/2017
16:14:48
548
LSE
1,491.0000
14/06/2017
16:14:49
494
LSE
1,491.0000
14/06/2017
16:14:49
1,178
LSE
1,491.0000
14/06/2017
16:14:49
66
LSE
1,491.0000
14/06/2017
16:14:49
614
LSE
1,491.0000
14/06/2017
16:14:49
636
LSE
1,491.0000
14/06/2017
16:14:49
614
LSE
1,491.0000
14/06/2017
16:14:49
1,010
LSE
1,491.0000
14/06/2017
16:14:49
225
LSE
1,491.0000
14/06/2017
16:14:49
389
LSE
1,491.0000
14/06/2017
16:14:49
225
LSE
1,491.0000
14/06/2017
16:14:49
225
LSE
1,491.0000
14/06/2017
16:14:49
500
LSE
1,491.0000
14/06/2017
16:14:49
114
LSE
1,491.0000
14/06/2017
16:14:49
386
LSE
1,491.0000
14/06/2017
16:14:49
225
LSE
1,491.0000
14/06/2017
16:14:49
389
LSE
1,491.0000
14/06/2017
16:15:46
360
LSE
1,491.0000
14/06/2017
16:15:46
1,620
LSE
1,491.0000
14/06/2017
16:15:46
4,843
LSE
1,491.0000
14/06/2017
16:15:46
687
LSE
1,491.0000
14/06/2017
16:15:46
356
LSE
1,491.0000
14/06/2017
16:15:46
608
LSE
1,491.0000
14/06/2017
16:15:46
148
LSE
1,491.0000
14/06/2017
16:15:46
735
LSE
1,490.0000
14/06/2017
16:19:43
603
LSE
1,490.0000
14/06/2017
16:19:43
909
LSE
1,490.0000
14/06/2017
16:19:43
523
LSE
1,490.0000
14/06/2017
16:19:43
795
LSE
1,490.0000
14/06/2017
16:19:43
595
LSE
1,490.0000
14/06/2017
16:19:43
2,588
LSE
1,490.0000
14/06/2017
16:19:43
759
LSE
1,490.0000
14/06/2017
16:19:43
755
LSE
1,490.0000
14/06/2017
16:19:43
1,170
LSE
1,490.0000
14/06/2017
16:19:43
1,147
LSE
1,490.0000
14/06/2017
16:19:43
603
LSE
1,490.0000
14/06/2017
16:19:43
102
LSE
1,490.0000
14/06/2017
16:19:43
59
LSE
1,490.0000
14/06/2017
16:19:43
376
LSE
1,490.0000
14/06/2017
16:19:43
500
LSE
1,490.0000
14/06/2017
16:21:55
493
LSE
1,490.0000
14/06/2017
16:21:55
2,848
LSE
1,490.0000
14/06/2017
16:21:55
385
LSE
1,490.0000
14/06/2017
16:21:55
668
LSE
1,490.0000
14/06/2017
16:21:55
376
LSE
1,490.0000
14/06/2017
16:21:55
1,916
LSE
1,490.0000
14/06/2017
16:21:55
481
LSE
1,490.0000
14/06/2017
16:21:55
1,339
LSE
1,490.0000
14/06/2017
16:21:55
324
LSE
1,490.0000
14/06/2017
16:21:55
761
LSE
1,490.0000
14/06/2017
16:21:55
589
LSE
1,490.0000
14/06/2017
16:21:55
354
LSE
1,490.0000
14/06/2017
16:21:55
521
LSE
1,490.0000
14/06/2017
16:21:55
766
LSE
1,490.0000
14/06/2017
16:21:55
657
LSE
1,490.0000
14/06/2017
16:21:55
250
LSE
1,490.0000
14/06/2017
16:21:55
500
LSE
1,490.0000
14/06/2017
16:21:55
103
LSE
1,490.0000
14/06/2017
16:22:27
1,487
LSE
1,490.0000
14/06/2017
16:22:27
489
LSE
1,490.0000
14/06/2017
16:22:27
421
LSE
1,490.0000
14/06/2017
16:22:27
2,794
LSE
1,490.0000
14/06/2017
16:22:27
702
LSE
1,490.0000
14/06/2017
16:22:27
696
LSE
1,490.0000
14/06/2017
16:24:24
2,149
LSE
1,490.0000
14/06/2017
16:24:24
1,081
LSE
1,490.0000
14/06/2017
16:24:24
988
LSE
1,490.0000
14/06/2017
16:24:24
840
LSE
1,490.0000
14/06/2017
16:24:24
582
LSE
1,490.0000
14/06/2017
16:24:24
902
LSE
1,490.0000
14/06/2017
16:24:24
617
LSE
1,490.0000
14/06/2017
16:24:24
374
LSE
1,490.0000
14/06/2017
16:24:24
864
LSE
1,490.0000
14/06/2017
16:24:24
731
LSE
1,490.0000
14/06/2017
16:24:24
153
LSE
1,490.0000
14/06/2017
16:24:24
469
LSE
1,490.0000
14/06/2017
16:24:24
291
LSE
1,490.0000
14/06/2017
16:24:24
622
LSE
1,490.0000
14/06/2017
16:24:24
57
LSE
1,490.0000
14/06/2017
16:27:05
1,363
LSE
1,490.0000
14/06/2017
16:27:05
1,829
LSE
1,490.0000
14/06/2017
16:27:05
501
LSE
1,490.0000
14/06/2017
16:27:05
2,360
LSE
1,490.0000
14/06/2017
16:27:05
147
LSE
1,490.0000
14/06/2017
16:27:05
247
LSE
1,490.0000
14/06/2017
16:27:05
521
LSE
1,490.0000
14/06/2017
16:29:31
510
LSE
1,490.0000
14/06/2017
16:29:31
93
LSE
1,490.0000
14/06/2017
16:29:31
355
LSE
1,490.0000
14/06/2017
16:29:31
1,974
LSE
1,490.0000
14/06/2017
16:29:31
383
LSE
1,490.0000
14/06/2017
16:29:31
370
LSE
1,490.0000
14/06/2017
16:29:31
444
LSE
1,490.0000
14/06/2017
16:29:31
373
LSE
1,490.0000
14/06/2017
16:29:39
781
LSE
1,490.0000
14/06/2017
16:29:39
1,599
LSE
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSOKQDDABKDDAD