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

SSEAnnouncement

19/06/2017 07:20

RNS Number : 4020I
SSE PLC
19 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 16 June 2017 it purchased for cancellation a total of 403,558 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,472.16 pence
Lowest Price Per Share
1,467.00 pence
Highest Price Per Share
1,482.00 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
16/06/2017
08:24:57
1,481.0000
692
LSE
16/06/2017
08:24:57
1,482.0000
702
LSE
16/06/2017
08:25:26
1,481.0000
659
LSE
16/06/2017
08:25:26
1,481.0000
497
LSE
16/06/2017
08:27:28
1,481.0000
574
LSE
16/06/2017
08:27:28
1,481.0000
520
LSE
16/06/2017
08:29:35
1,480.0000
389
LSE
16/06/2017
08:30:55
1,480.0000
1,016
LSE
16/06/2017
08:30:55
1,480.0000
179
LSE
16/06/2017
08:32:36
1,480.0000
573
LSE
16/06/2017
08:32:36
1,480.0000
391
LSE
16/06/2017
08:33:04
1,479.0000
554
LSE
16/06/2017
08:33:04
1,479.0000
450
LSE
16/06/2017
08:33:04
1,479.0000
766
LSE
16/06/2017
08:33:04
1,479.0000
1,304
LSE
16/06/2017
08:33:04
1,479.0000
989
LSE
16/06/2017
08:33:18
1,478.0000
454
LSE
16/06/2017
08:33:18
1,478.0000
610
LSE
16/06/2017
08:33:18
1,478.0000
693
LSE
16/06/2017
08:33:18
1,478.0000
384
LSE
16/06/2017
08:33:33
1,477.0000
351
LSE
16/06/2017
08:33:33
1,477.0000
393
LSE
16/06/2017
08:33:33
1,477.0000
553
LSE
16/06/2017
08:33:33
1,477.0000
362
LSE
16/06/2017
08:33:33
1,477.0000
300
LSE
16/06/2017
08:33:54
1,477.0000
494
LSE
16/06/2017
08:33:54
1,477.0000
573
LSE
16/06/2017
08:34:09
1,476.0000
951
LSE
16/06/2017
08:34:35
1,475.0000
387
LSE
16/06/2017
08:38:32
1,475.0000
586
LSE
16/06/2017
08:38:32
1,475.0000
184
LSE
16/06/2017
08:38:32
1,475.0000
401
LSE
16/06/2017
08:38:32
1,475.0000
955
LSE
16/06/2017
08:38:32
1,475.0000
780
LSE
16/06/2017
08:40:03
1,475.0000
637
LSE
16/06/2017
08:40:03
1,475.0000
2,221
LSE
16/06/2017
08:40:03
1,475.0000
372
LSE
16/06/2017
08:40:03
1,475.0000
919
LSE
16/06/2017
08:40:03
1,475.0000
358
LSE
16/06/2017
08:40:03
1,474.0000
147
LSE
16/06/2017
08:40:03
1,474.0000
545
LSE
16/06/2017
08:40:03
1,474.0000
380
LSE
16/06/2017
08:40:03
1,474.0000
360
LSE
16/06/2017
08:40:03
1,474.0000
211
LSE
16/06/2017
08:40:16
1,473.0000
608
LSE
16/06/2017
08:40:16
1,473.0000
395
LSE
16/06/2017
08:40:16
1,473.0000
768
LSE
16/06/2017
08:46:03
1,479.0000
8,492
LSE
16/06/2017
08:46:03
1,479.0000
1,164
LSE
16/06/2017
08:48:52
1,478.0000
90
LSE
16/06/2017
08:48:52
1,478.0000
664
LSE
16/06/2017
08:48:52
1,478.0000
664
LSE
16/06/2017
08:48:52
1,478.0000
518
LSE
16/06/2017
08:48:52
1,478.0000
43
LSE
16/06/2017
08:48:52
1,478.0000
430
LSE
16/06/2017
08:48:52
1,478.0000
363
LSE
16/06/2017
08:48:53
1,477.0000
1,029
LSE
16/06/2017
08:48:53
1,477.0000
420
LSE
16/06/2017
08:48:53
1,477.0000
389
LSE
16/06/2017
08:48:53
1,477.0000
499
LSE
16/06/2017
08:48:53
1,477.0000
407
LSE
16/06/2017
08:49:00
1,476.0000
708
LSE
16/06/2017
08:49:07
1,475.0000
382
LSE
16/06/2017
08:49:07
1,475.0000
400
LSE
16/06/2017
08:49:07
1,475.0000
266
LSE
16/06/2017
08:50:29
1,475.0000
330
LSE
16/06/2017
08:50:29
1,475.0000
116
LSE
16/06/2017
08:50:29
1,475.0000
1,345
LSE
16/06/2017
08:50:55
1,474.0000
826
LSE
16/06/2017
08:50:55
1,474.0000
874
LSE
16/06/2017
08:50:55
1,474.0000
82
LSE
16/06/2017
08:50:55
1,474.0000
445
LSE
16/06/2017
08:51:09
1,473.0000
529
LSE
16/06/2017
08:52:22
1,473.0000
414
LSE
16/06/2017
08:55:44
1,474.0000
133
LSE
16/06/2017
08:55:44
1,474.0000
673
LSE
16/06/2017
08:55:44
1,474.0000
681
LSE
16/06/2017
08:55:44
1,474.0000
586
LSE
16/06/2017
08:59:11
1,473.0000
498
LSE
16/06/2017
08:59:11
1,473.0000
355
LSE
16/06/2017
08:59:11
1,473.0000
51
LSE
16/06/2017
08:59:11
1,473.0000
758
LSE
16/06/2017
08:59:11
1,473.0000
371
LSE
16/06/2017
08:59:11
1,473.0000
373
LSE
16/06/2017
08:59:11
1,473.0000
370
LSE
16/06/2017
08:59:23
1,472.0000
216
LSE
16/06/2017
08:59:23
1,472.0000
434
LSE
16/06/2017
08:59:23
1,472.0000
573
LSE
16/06/2017
08:59:23
1,472.0000
300
LSE
16/06/2017
08:59:23
1,472.0000
72
LSE
16/06/2017
09:01:00
1,471.0000
479
LSE
16/06/2017
09:01:00
1,471.0000
599
LSE
16/06/2017
09:01:00
1,471.0000
665
LSE
16/06/2017
09:01:00
1,471.0000
791
LSE
16/06/2017
09:02:43
1,470.0000
880
LSE
16/06/2017
09:02:43
1,470.0000
392
LSE
16/06/2017
09:02:43
1,470.0000
666
LSE
16/06/2017
09:09:50
1,474.0000
2,001
LSE
16/06/2017
09:09:50
1,474.0000
526
LSE
16/06/2017
09:09:50
1,474.0000
538
LSE
16/06/2017
09:09:50
1,474.0000
567
LSE
16/06/2017
09:09:50
1,474.0000
403
LSE
16/06/2017
09:10:23
1,473.0000
737
LSE
16/06/2017
09:10:23
1,473.0000
204
LSE
16/06/2017
09:10:23
1,473.0000
675
LSE
16/06/2017
09:10:23
1,473.0000
62
LSE
16/06/2017
09:10:23
1,473.0000
138
LSE
16/06/2017
09:10:23
1,473.0000
649
LSE
16/06/2017
09:10:23
1,473.0000
383
LSE
16/06/2017
09:10:23
1,473.0000
57
LSE
16/06/2017
09:10:23
1,473.0000
737
LSE
16/06/2017
09:11:16
1,472.0000
671
LSE
16/06/2017
09:11:16
1,472.0000
651
LSE
16/06/2017
09:11:16
1,472.0000
321
LSE
16/06/2017
09:11:36
1,471.0000
387
LSE
16/06/2017
09:11:36
1,471.0000
711
LSE
16/06/2017
09:21:06
1,473.0000
368
LSE
16/06/2017
09:21:06
1,473.0000
496
LSE
16/06/2017
09:21:06
1,473.0000
572
LSE
16/06/2017
09:21:06
1,473.0000
867
LSE
16/06/2017
09:21:07
1,472.0000
88
LSE
16/06/2017
09:21:29
1,472.0000
293
LSE
16/06/2017
09:21:29
1,472.0000
427
LSE
16/06/2017
09:21:29
1,472.0000
340
LSE
16/06/2017
09:21:29
1,472.0000
76
LSE
16/06/2017
09:21:29
1,472.0000
654
LSE
16/06/2017
09:21:29
1,472.0000
880
LSE
16/06/2017
09:27:54
1,473.0000
633
LSE
16/06/2017
09:27:54
1,473.0000
924
LSE
16/06/2017
09:27:54
1,473.0000
617
LSE
16/06/2017
09:29:15
1,472.0000
382
LSE
16/06/2017
09:29:15
1,472.0000
135
LSE
16/06/2017
09:29:15
1,472.0000
703
LSE
16/06/2017
09:29:15
1,472.0000
696
LSE
16/06/2017
09:29:15
1,472.0000
382
LSE
16/06/2017
09:29:15
1,472.0000
34
LSE
16/06/2017
09:30:19
1,471.0000
583
LSE
16/06/2017
09:39:08
1,475.0000
360
LSE
16/06/2017
09:39:38
1,475.0000
185
LSE
16/06/2017
09:39:38
1,475.0000
1,290
LSE
16/06/2017
09:39:38
1,475.0000
1,158
LSE
16/06/2017
09:40:19
1,474.0000
681
LSE
16/06/2017
09:40:19
1,474.0000
399
LSE
16/06/2017
09:40:19
1,474.0000
750
LSE
16/06/2017
09:40:19
1,474.0000
500
LSE
16/06/2017
09:40:19
1,474.0000
181
LSE
16/06/2017
09:40:19
1,474.0000
1,408
LSE
16/06/2017
09:41:51
1,473.0000
367
LSE
16/06/2017
09:41:51
1,473.0000
365
LSE
16/06/2017
09:41:51
1,473.0000
513
LSE
16/06/2017
09:43:35
1,472.0000
25
LSE
16/06/2017
09:49:38
1,472.0000
1,054
LSE
16/06/2017
09:57:01
1,471.0000
681
LSE
16/06/2017
09:57:01
1,471.0000
754
LSE
16/06/2017
09:57:01
1,471.0000
363
LSE
16/06/2017
09:57:01
1,471.0000
681
LSE
16/06/2017
09:57:01
1,471.0000
66
LSE
16/06/2017
09:57:01
1,471.0000
461
LSE
16/06/2017
09:57:01
1,471.0000
146
LSE
16/06/2017
09:57:01
1,471.0000
839
LSE
16/06/2017
10:03:48
1,471.0000
370
LSE
16/06/2017
10:03:48
1,471.0000
448
LSE
16/06/2017
10:04:30
1,470.0000
380
LSE
16/06/2017
10:04:30
1,470.0000
453
LSE
16/06/2017
10:04:30
1,470.0000
453
LSE
16/06/2017
10:04:30
1,470.0000
360
LSE
16/06/2017
10:04:30
1,470.0000
678
LSE
16/06/2017
10:04:30
1,470.0000
505
LSE
16/06/2017
10:04:30
1,470.0000
181
LSE
16/06/2017
10:04:49
1,469.0000
883
LSE
16/06/2017
10:07:53
1,470.0000
363
LSE
16/06/2017
10:07:53
1,469.0000
219
LSE
16/06/2017
10:15:26
1,473.0000
35
LSE
16/06/2017
10:15:26
1,473.0000
627
LSE
16/06/2017
10:15:26
1,473.0000
35
LSE
16/06/2017
10:15:26
1,473.0000
462
LSE
16/06/2017
10:18:59
1,474.0000
730
LSE
16/06/2017
10:18:59
1,474.0000
602
LSE
16/06/2017
10:18:59
1,474.0000
449
LSE
16/06/2017
10:18:59
1,474.0000
784
LSE
16/06/2017
10:18:59
1,474.0000
74
LSE
16/06/2017
10:18:59
1,474.0000
14
LSE
16/06/2017
10:18:59
1,474.0000
730
LSE
16/06/2017
10:18:59
1,474.0000
602
LSE
16/06/2017
10:18:59
1,474.0000
252
LSE
16/06/2017
10:18:59
1,474.0000
13
LSE
16/06/2017
10:18:59
1,474.0000
730
LSE
16/06/2017
10:18:59
1,474.0000
172
LSE
16/06/2017
10:18:59
1,474.0000
730
LSE
16/06/2017
10:18:59
1,474.0000
172
LSE
16/06/2017
10:18:59
1,474.0000
558
LSE
16/06/2017
10:18:59
1,474.0000
730
LSE
16/06/2017
10:19:04
1,474.0000
702
LSE
16/06/2017
10:21:08
1,474.0000
1,190
LSE
16/06/2017
10:21:08
1,474.0000
399
LSE
16/06/2017
10:22:21
1,475.0000
418
LSE
16/06/2017
10:22:21
1,475.0000
296
LSE
16/06/2017
10:22:21
1,475.0000
1,500
LSE
16/06/2017
10:22:21
1,475.0000
611
LSE
16/06/2017
10:22:21
1,475.0000
305
LSE
16/06/2017
10:22:21
1,475.0000
155
LSE
16/06/2017
10:23:06
1,474.0000
639
LSE
16/06/2017
10:23:06
1,474.0000
576
LSE
16/06/2017
10:23:06
1,474.0000
410
LSE
16/06/2017
10:23:06
1,474.0000
639
LSE
16/06/2017
10:23:06
1,474.0000
609
LSE
16/06/2017
10:23:06
1,474.0000
639
LSE
16/06/2017
10:23:06
1,474.0000
274
LSE
16/06/2017
10:26:45
1,473.0000
659
LSE
16/06/2017
10:26:45
1,473.0000
659
LSE
16/06/2017
10:26:45
1,473.0000
955
LSE
16/06/2017
10:26:45
1,473.0000
653
LSE
16/06/2017
10:37:55
1,475.0000
740
LSE
16/06/2017
10:37:55
1,475.0000
677
LSE
16/06/2017
10:38:07
1,474.0000
753
LSE
16/06/2017
10:38:07
1,474.0000
156
LSE
16/06/2017
10:38:07
1,474.0000
167
LSE
16/06/2017
10:38:07
1,474.0000
37
LSE
16/06/2017
10:38:07
1,474.0000
199
LSE
16/06/2017
10:45:10
1,475.0000
3,230
LSE
16/06/2017
10:45:10
1,475.0000
508
LSE
16/06/2017
10:45:10
1,475.0000
81
LSE
16/06/2017
10:45:10
1,475.0000
507
LSE
16/06/2017
10:46:00
1,475.0000
459
LSE
16/06/2017
10:46:00
1,475.0000
594
LSE
16/06/2017
10:46:00
1,475.0000
3,572
LSE
16/06/2017
10:50:09
1,474.0000
111
LSE
16/06/2017
10:50:09
1,474.0000
443
LSE
16/06/2017
10:50:09
1,474.0000
111
LSE
16/06/2017
10:50:09
1,474.0000
720
LSE
16/06/2017
10:50:09
1,474.0000
66
LSE
16/06/2017
10:50:09
1,474.0000
753
LSE
16/06/2017
10:50:09
1,474.0000
690
LSE
16/06/2017
10:50:09
1,474.0000
386
LSE
16/06/2017
10:51:05
1,473.0000
708
LSE
16/06/2017
10:51:05
1,473.0000
558
LSE
16/06/2017
10:51:05
1,473.0000
502
LSE
16/06/2017
10:51:05
1,473.0000
507
LSE
16/06/2017
10:51:05
1,473.0000
708
LSE
16/06/2017
10:51:05
1,473.0000
181
LSE
16/06/2017
10:51:05
1,473.0000
688
LSE
16/06/2017
10:51:05
1,473.0000
490
LSE
16/06/2017
10:51:05
1,473.0000
39
LSE
16/06/2017
10:51:05
1,473.0000
420
LSE
16/06/2017
10:53:09
1,472.0000
93
LSE
16/06/2017
10:53:24
1,472.0000
112
LSE
16/06/2017
10:53:54
1,472.0000
111
LSE
16/06/2017
10:54:09
1,472.0000
49
LSE
16/06/2017
10:54:09
1,472.0000
62
LSE
16/06/2017
10:54:24
1,472.0000
111
LSE
16/06/2017
10:54:39
1,472.0000
112
LSE
16/06/2017
10:54:54
1,472.0000
112
LSE
16/06/2017
10:55:09
1,472.0000
112
LSE
16/06/2017
10:55:24
1,472.0000
112
LSE
16/06/2017
10:55:39
1,472.0000
73
LSE
16/06/2017
10:55:39
1,472.0000
38
LSE
16/06/2017
10:55:54
1,472.0000
111
LSE
16/06/2017
10:56:09
1,472.0000
111
LSE
16/06/2017
10:56:24
1,472.0000
111
LSE
16/06/2017
10:56:39
1,472.0000
26
LSE
16/06/2017
10:58:39
1,472.0000
694
LSE
16/06/2017
10:58:39
1,472.0000
647
LSE
16/06/2017
10:58:39
1,472.0000
26
LSE
16/06/2017
10:58:39
1,472.0000
224
LSE
16/06/2017
10:58:39
1,472.0000
147
LSE
16/06/2017
10:58:39
1,472.0000
694
LSE
16/06/2017
10:58:39
1,472.0000
612
LSE
16/06/2017
11:04:22
1,474.0000
443
LSE
16/06/2017
11:04:22
1,474.0000
277
LSE
16/06/2017
11:04:22
1,474.0000
369
LSE
16/06/2017
11:04:22
1,474.0000
720
LSE
16/06/2017
11:04:22
1,474.0000
35
LSE
16/06/2017
11:04:22
1,474.0000
720
LSE
16/06/2017
11:04:22
1,474.0000
1,792
LSE
16/06/2017
11:04:22
1,474.0000
720
LSE
16/06/2017
11:04:22
1,474.0000
1,314
LSE
16/06/2017
11:05:29
1,475.0000
26
LSE
16/06/2017
11:05:29
1,475.0000
349
LSE
16/06/2017
11:09:22
1,475.0000
617
LSE
16/06/2017
11:09:22
1,475.0000
663
LSE
16/06/2017
11:09:22
1,475.0000
617
LSE
16/06/2017
11:09:22
1,475.0000
193
LSE
16/06/2017
11:09:22
1,475.0000
617
LSE
16/06/2017
11:09:22
1,475.0000
310
LSE
16/06/2017
11:09:22
1,475.0000
307
LSE
16/06/2017
11:09:22
1,475.0000
5
LSE
16/06/2017
11:09:22
1,475.0000
554
LSE
16/06/2017
11:09:23
1,475.0000
735
LSE
16/06/2017
11:09:23
1,475.0000
1,649
LSE
16/06/2017
11:10:29
1,474.0000
400
LSE
16/06/2017
11:10:29
1,474.0000
1,539
LSE
16/06/2017
11:10:29
1,474.0000
482
LSE
16/06/2017
11:10:29
1,474.0000
527
LSE
16/06/2017
11:10:29
1,474.0000
230
LSE
16/06/2017
11:10:29
1,474.0000
234
LSE
16/06/2017
11:10:29
1,474.0000
966
LSE
16/06/2017
11:10:29
1,474.0000
524
LSE
16/06/2017
11:10:29
1,474.0000
734
LSE
16/06/2017
11:10:29
1,474.0000
577
LSE
16/06/2017
11:10:29
1,474.0000
370
LSE
16/06/2017
11:13:56
1,473.0000
178
LSE
16/06/2017
11:13:56
1,473.0000
310
LSE
16/06/2017
11:13:56
1,473.0000
248
LSE
16/06/2017
11:13:56
1,473.0000
397
LSE
16/06/2017
11:13:56
1,473.0000
736
LSE
16/06/2017
11:13:56
1,473.0000
684
LSE
16/06/2017
11:13:56
1,473.0000
736
LSE
16/06/2017
11:13:56
1,473.0000
181
LSE
16/06/2017
11:23:47
1,472.0000
691
LSE
16/06/2017
11:23:47
1,472.0000
690
LSE
16/06/2017
11:24:13
1,471.0000
693
LSE
16/06/2017
11:24:13
1,471.0000
382
LSE
16/06/2017
11:26:04
1,470.0000
714
LSE
16/06/2017
11:26:04
1,470.0000
577
LSE
16/06/2017
11:26:04
1,470.0000
417
LSE
16/06/2017
11:26:04
1,470.0000
382
LSE
16/06/2017
11:28:53
1,470.0000
618
LSE
16/06/2017
11:28:53
1,470.0000
311
LSE
16/06/2017
11:28:53
1,470.0000
147
LSE
16/06/2017
11:28:53
1,470.0000
91
LSE
16/06/2017
11:28:53
1,470.0000
381
LSE
16/06/2017
11:28:53
1,470.0000
436
LSE
16/06/2017
11:28:53
1,470.0000
384
LSE
16/06/2017
11:28:53
1,470.0000
272
LSE
16/06/2017
11:28:53
1,470.0000
346
LSE
16/06/2017
11:28:53
1,470.0000
1,277
LSE
16/06/2017
11:28:53
1,470.0000
618
LSE
16/06/2017
11:28:53
1,470.0000
62
LSE
16/06/2017
11:34:43
1,470.0000
383
LSE
16/06/2017
11:34:43
1,470.0000
3,172
LSE
16/06/2017
11:37:21
1,470.0000
2,282
LSE
16/06/2017
11:37:21
1,470.0000
746
LSE
16/06/2017
11:40:19
1,470.0000
612
LSE
16/06/2017
11:40:19
1,470.0000
382
LSE
16/06/2017
11:40:19
1,470.0000
1,072
LSE
16/06/2017
11:40:19
1,470.0000
1,399
LSE
16/06/2017
11:59:22
1,474.0000
425
LSE
16/06/2017
11:59:22
1,474.0000
305
LSE
16/06/2017
11:59:22
1,474.0000
2,568
LSE
16/06/2017
11:59:22
1,474.0000
717
LSE
16/06/2017
11:59:22
1,474.0000
730
LSE
16/06/2017
11:59:22
1,474.0000
720
LSE
16/06/2017
11:59:22
1,474.0000
730
LSE
16/06/2017
11:59:22
1,474.0000
1,770
LSE
16/06/2017
11:59:22
1,474.0000
514
LSE
16/06/2017
11:59:49
1,473.0000
418
LSE
16/06/2017
11:59:49
1,473.0000
313
LSE
16/06/2017
11:59:49
1,473.0000
619
LSE
16/06/2017
11:59:49
1,473.0000
496
LSE
16/06/2017
11:59:49
1,473.0000
203
LSE
16/06/2017
11:59:49
1,473.0000
23
LSE
16/06/2017
11:59:49
1,473.0000
500
LSE
16/06/2017
11:59:49
1,473.0000
176
LSE
16/06/2017
11:59:49
1,473.0000
619
LSE
16/06/2017
11:59:49
1,473.0000
972
LSE
16/06/2017
11:59:49
1,473.0000
4
LSE
16/06/2017
11:59:49
1,473.0000
47
LSE
16/06/2017
11:59:49
1,473.0000
299
LSE
16/06/2017
11:59:49
1,473.0000
400
LSE
16/06/2017
11:59:49
1,473.0000
265
LSE
16/06/2017
11:59:49
1,473.0000
3,900
LSE
16/06/2017
11:59:49
1,473.0000
699
LSE
16/06/2017
11:59:49
1,473.0000
101
LSE
16/06/2017
12:10:49
1,469.0000
450
LSE
16/06/2017
12:10:52
1,469.0000
430
LSE
16/06/2017
12:16:24
1,469.0000
323
LSE
16/06/2017
12:16:24
1,469.0000
206
LSE
16/06/2017
12:16:24
1,469.0000
398
LSE
16/06/2017
12:16:24
1,469.0000
804
LSE
16/06/2017
12:16:52
1,469.0000
461
LSE
16/06/2017
12:16:54
1,468.0000
657
LSE
16/06/2017
12:16:54
1,468.0000
659
LSE
16/06/2017
12:16:54
1,468.0000
536
LSE
16/06/2017
12:24:54
1,470.0000
752
LSE
16/06/2017
12:24:54
1,470.0000
36
LSE
16/06/2017
12:24:54
1,470.0000
425
LSE
16/06/2017
12:24:54
1,469.0000
197
LSE
16/06/2017
12:25:05
1,469.0000
203
LSE
16/06/2017
12:26:51
1,469.0000
764
LSE
16/06/2017
12:26:51
1,469.0000
1,012
LSE
16/06/2017
12:26:51
1,469.0000
764
LSE
16/06/2017
12:26:51
1,469.0000
1,124
LSE
16/06/2017
12:30:41
1,470.0000
442
LSE
16/06/2017
12:30:46
1,469.0000
75
LSE
16/06/2017
12:33:42
1,470.0000
421
LSE
16/06/2017
12:37:50
1,470.0000
266
LSE
16/06/2017
12:37:50
1,470.0000
5,706
LSE
16/06/2017
12:45:49
1,470.0000
771
LSE
16/06/2017
12:45:49
1,470.0000
933
LSE
16/06/2017
12:48:29
1,470.0000
602
LSE
16/06/2017
12:55:33
1,470.0000
1,607
LSE
16/06/2017
12:55:34
1,470.0000
456
LSE
16/06/2017
13:10:59
1,471.0000
622
LSE
16/06/2017
13:11:00
1,471.0000
7,324
LSE
16/06/2017
13:11:00
1,471.0000
412
LSE
16/06/2017
13:11:00
1,471.0000
757
LSE
16/06/2017
13:11:00
1,471.0000
1,188
LSE
16/06/2017
13:11:00
1,471.0000
701
LSE
16/06/2017
13:11:00
1,471.0000
2,307
LSE
16/06/2017
13:11:00
1,471.0000
215
LSE
16/06/2017
13:11:02
1,471.0000
441
LSE
16/06/2017
13:30:44
1,471.0000
2,219
LSE
16/06/2017
13:30:44
1,471.0000
3
LSE
16/06/2017
13:30:44
1,471.0000
848
LSE
16/06/2017
13:30:48
1,471.0000
609
LSE
16/06/2017
13:30:48
1,471.0000
462
LSE
16/06/2017
13:33:00
1,471.0000
579
LSE
16/06/2017
13:33:00
1,471.0000
1,321
LSE
16/06/2017
13:33:00
1,471.0000
381
LSE
16/06/2017
13:33:00
1,471.0000
619
LSE
16/06/2017
13:33:00
1,471.0000
692
LSE
16/06/2017
13:33:00
1,471.0000
2,061
LSE
16/06/2017
13:33:00
1,471.0000
559
LSE
16/06/2017
13:38:04
1,470.0000
439
LSE
16/06/2017
13:38:04
1,470.0000
121
LSE
16/06/2017
13:39:33
1,470.0000
337
LSE
16/06/2017
13:39:33
1,470.0000
500
LSE
16/06/2017
13:39:33
1,470.0000
624
LSE
16/06/2017
13:46:24
1,470.0000
1,419
LSE
16/06/2017
13:46:24
1,470.0000
387
LSE
16/06/2017
13:46:24
1,470.0000
709
LSE
16/06/2017
13:46:24
1,470.0000
476
LSE
16/06/2017
13:46:24
1,470.0000
729
LSE
16/06/2017
14:02:19
1,470.0000
614
LSE
16/06/2017
14:02:19
1,470.0000
695
LSE
16/06/2017
14:02:19
1,470.0000
576
LSE
16/06/2017
14:02:19
1,470.0000
623
LSE
16/06/2017
14:02:19
1,470.0000
441
LSE
16/06/2017
14:02:19
1,470.0000
772
LSE
16/06/2017
14:02:19
1,470.0000
729
LSE
16/06/2017
14:04:36
1,470.0000
931
LSE
16/06/2017
14:04:36
1,470.0000
619
LSE
16/06/2017
14:04:36
1,470.0000
886
LSE
16/06/2017
14:04:36
1,470.0000
83
LSE
16/06/2017
14:04:36
1,470.0000
623
LSE
16/06/2017
14:04:36
1,470.0000
306
LSE
16/06/2017
14:04:36
1,470.0000
644
LSE
16/06/2017
14:04:42
1,469.0000
326
LSE
16/06/2017
14:22:23
1,469.0000
322
LSE
16/06/2017
14:22:23
1,469.0000
435
LSE
16/06/2017
14:22:23
1,469.0000
384
LSE
16/06/2017
14:22:23
1,469.0000
374
LSE
16/06/2017
14:22:23
1,469.0000
165
LSE
16/06/2017
14:22:23
1,469.0000
388
LSE
16/06/2017
14:22:23
1,469.0000
792
LSE
16/06/2017
14:22:23
1,469.0000
7
LSE
16/06/2017
14:22:23
1,469.0000
382
LSE
16/06/2017
14:22:23
1,469.0000
585
LSE
16/06/2017
14:22:23
1,469.0000
763
LSE
16/06/2017
14:22:23
1,469.0000
763
LSE
16/06/2017
14:22:23
1,469.0000
404
LSE
16/06/2017
14:22:23
1,469.0000
353
LSE
16/06/2017
14:22:23
1,469.0000
727
LSE
16/06/2017
14:22:23
1,469.0000
36
LSE
16/06/2017
14:22:23
1,469.0000
51
LSE
16/06/2017
14:22:23
1,469.0000
2,716
LSE
16/06/2017
14:39:55
1,473.0000
699
LSE
16/06/2017
14:39:55
1,473.0000
2,116
LSE
16/06/2017
14:39:55
1,473.0000
1,615
LSE
16/06/2017
14:39:55
1,473.0000
197
LSE
16/06/2017
14:39:55
1,473.0000
7,144
LSE
16/06/2017
14:39:55
1,473.0000
1,140
LSE
16/06/2017
14:44:11
1,472.0000
550
LSE
16/06/2017
14:44:11
1,472.0000
613
LSE
16/06/2017
14:44:11
1,472.0000
3,648
LSE
16/06/2017
14:44:11
1,472.0000
613
LSE
16/06/2017
14:44:11
1,472.0000
780
LSE
16/06/2017
14:44:11
1,472.0000
306
LSE
16/06/2017
14:44:11
1,472.0000
307
LSE
16/06/2017
14:44:11
1,472.0000
896
LSE
16/06/2017
14:44:11
1,472.0000
613
LSE
16/06/2017
14:44:11
1,472.0000
262
LSE
16/06/2017
14:44:11
1,472.0000
613
LSE
16/06/2017
14:44:11
1,472.0000
395
LSE
16/06/2017
14:44:11
1,472.0000
613
LSE
16/06/2017
14:46:39
1,471.0000
510
LSE
16/06/2017
14:46:39
1,471.0000
92
LSE
16/06/2017
14:49:59
1,471.0000
609
LSE
16/06/2017
14:49:59
1,471.0000
100
LSE
16/06/2017
14:51:39
1,471.0000
568
LSE
16/06/2017
14:51:39
1,471.0000
34
LSE
16/06/2017
14:52:40
1,471.0000
666
LSE
16/06/2017
14:52:40
1,471.0000
578
LSE
16/06/2017
14:52:40
1,471.0000
491
LSE
16/06/2017
14:54:59
1,470.0000
523
LSE
16/06/2017
14:55:05
1,470.0000
131
LSE
16/06/2017
14:55:05
1,470.0000
385
LSE
16/06/2017
14:55:05
1,470.0000
835
LSE
16/06/2017
14:55:05
1,470.0000
739
LSE
16/06/2017
14:55:05
1,470.0000
1,455
LSE
16/06/2017
15:08:51
1,469.0000
680
LSE
16/06/2017
15:08:51
1,469.0000
85
LSE
16/06/2017
15:27:05
1,473.0000
706
LSE
16/06/2017
15:27:05
1,473.0000
735
LSE
16/06/2017
15:27:05
1,473.0000
7,442
LSE
16/06/2017
15:27:05
1,473.0000
418
LSE
16/06/2017
15:27:05
1,473.0000
706
LSE
16/06/2017
15:27:05
1,473.0000
454
LSE
16/06/2017
15:27:05
1,473.0000
573
LSE
16/06/2017
15:27:05
1,473.0000
706
LSE
16/06/2017
15:27:05
1,473.0000
1,110
LSE
16/06/2017
15:27:05
1,473.0000
706
LSE
16/06/2017
15:27:05
1,473.0000
4,272
LSE
16/06/2017
15:27:35
1,472.0000
621
LSE
16/06/2017
15:27:35
1,472.0000
876
LSE
16/06/2017
15:27:35
1,472.0000
654
LSE
16/06/2017
15:27:35
1,472.0000
621
LSE
16/06/2017
15:27:35
1,472.0000
352
LSE
16/06/2017
15:27:35
1,472.0000
56
LSE
16/06/2017
15:27:35
1,472.0000
5,934
LSE
16/06/2017
15:27:35
1,472.0000
511
LSE
16/06/2017
15:27:35
1,472.0000
294
LSE
16/06/2017
15:27:35
1,472.0000
89
LSE
16/06/2017
15:27:35
1,472.0000
621
LSE
16/06/2017
15:27:35
1,472.0000
94
LSE
16/06/2017
15:27:35
1,472.0000
621
LSE
16/06/2017
15:27:35
1,472.0000
2,463
LSE
16/06/2017
15:27:35
1,472.0000
200
LSE
16/06/2017
15:27:35
1,472.0000
312
LSE
16/06/2017
15:27:35
1,472.0000
109
LSE
16/06/2017
15:27:35
1,472.0000
2,050
LSE
16/06/2017
15:28:40
1,471.0000
667
LSE
16/06/2017
15:28:40
1,471.0000
770
LSE
16/06/2017
15:28:40
1,471.0000
383
LSE
16/06/2017
15:28:40
1,471.0000
667
LSE
16/06/2017
15:28:40
1,471.0000
394
LSE
16/06/2017
15:29:10
1,470.0000
580
LSE
16/06/2017
15:29:10
1,470.0000
92
LSE
16/06/2017
15:29:10
1,470.0000
47
LSE
16/06/2017
15:29:10
1,470.0000
672
LSE
16/06/2017
15:29:10
1,470.0000
719
LSE
16/06/2017
15:29:10
1,470.0000
661
LSE
16/06/2017
15:44:31
1,470.0000
372
LSE
16/06/2017
15:46:08
1,469.0000
443
LSE
16/06/2017
15:46:13
1,469.0000
52
LSE
16/06/2017
15:46:13
1,469.0000
365
LSE
16/06/2017
15:46:13
1,469.0000
273
LSE
16/06/2017
15:46:13
1,469.0000
124
LSE
16/06/2017
15:46:13
1,469.0000
252
LSE
16/06/2017
15:46:13
1,469.0000
139
LSE
16/06/2017
15:46:13
1,469.0000
696
LSE
16/06/2017
15:46:13
1,469.0000
360
LSE
16/06/2017
15:46:13
1,469.0000
114
LSE
16/06/2017
15:47:24
1,469.0000
235
LSE
16/06/2017
15:47:29
1,469.0000
316
LSE
16/06/2017
15:47:29
1,469.0000
274
LSE
16/06/2017
15:47:29
1,469.0000
129
LSE
16/06/2017
15:47:29
1,469.0000
372
LSE
16/06/2017
15:47:29
1,469.0000
970
LSE
16/06/2017
15:53:01
1,468.0000
113
LSE
16/06/2017
15:53:19
1,468.0000
605
LSE
16/06/2017
15:53:19
1,468.0000
21
LSE
16/06/2017
15:53:22
1,468.0000
869
LSE
16/06/2017
15:53:22
1,468.0000
362
LSE
16/06/2017
15:53:22
1,468.0000
540
LSE
16/06/2017
15:54:07
1,468.0000
114
LSE
16/06/2017
15:54:07
1,468.0000
436
LSE
16/06/2017
15:54:07
1,468.0000
348
LSE
16/06/2017
15:54:07
1,468.0000
416
LSE
16/06/2017
15:54:07
1,468.0000
498
LSE
16/06/2017
15:54:07
1,468.0000
560
LSE
16/06/2017
15:54:07
1,468.0000
142
LSE
16/06/2017
15:54:07
1,468.0000
718
LSE
16/06/2017
15:54:07
1,468.0000
764
LSE
16/06/2017
15:54:07
1,468.0000
930
LSE
16/06/2017
15:54:07
1,468.0000
243
LSE
16/06/2017
15:54:07
1,468.0000
177
LSE
16/06/2017
15:54:07
1,468.0000
47
LSE
16/06/2017
16:07:54
1,468.0000
588
LSE
16/06/2017
16:08:58
1,468.0000
35
LSE
16/06/2017
16:08:58
1,468.0000
567
LSE
16/06/2017
16:10:39
1,468.0000
464
LSE
16/06/2017
16:10:54
1,468.0000
885
LSE
16/06/2017
16:12:03
1,468.0000
60
LSE
16/06/2017
16:12:03
1,468.0000
573
LSE
16/06/2017
16:15:36
1,468.0000
37
LSE
16/06/2017
16:16:43
1,468.0000
435
LSE
16/06/2017
16:17:55
1,468.0000
1,127
LSE
16/06/2017
16:17:55
1,468.0000
1,179
LSE
16/06/2017
16:17:55
1,468.0000
206
LSE
16/06/2017
16:17:55
1,468.0000
1,025
LSE
16/06/2017
16:17:55
1,468.0000
353
LSE
16/06/2017
16:17:55
1,468.0000
109
LSE
16/06/2017
16:17:55
1,468.0000
954
LSE
16/06/2017
16:17:55
1,468.0000
1,422
LSE
16/06/2017
16:17:55
1,468.0000
205
LSE
16/06/2017
16:18:23
1,468.0000
1,027
LSE
16/06/2017
16:18:40
1,468.0000
949
LSE
16/06/2017
16:18:40
1,468.0000
1,110
LSE
16/06/2017
16:18:40
1,468.0000
103
LSE
16/06/2017
16:20:04
1,468.0000
248
LSE
16/06/2017
16:20:21
1,468.0000
1,157
LSE
16/06/2017
16:21:43
1,468.0000
483
LSE
16/06/2017
16:21:43
1,468.0000
476
LSE
16/06/2017
16:21:43
1,468.0000
495
LSE
16/06/2017
16:21:43
1,468.0000
609
LSE
16/06/2017
16:21:43
1,468.0000
959
LSE
16/06/2017
16:21:43
1,468.0000
1,683
LSE
16/06/2017
16:21:43
1,468.0000
721
LSE
16/06/2017
16:21:43
1,468.0000
597
LSE
16/06/2017
16:21:46
1,467.0000
646
LSE
16/06/2017
16:21:46
1,467.0000
410
LSE
16/06/2017
16:21:46
1,467.0000
676
LSE
16/06/2017
16:21:46
1,467.0000
417
LSE
16/06/2017
16:21:46
1,467.0000
461
LSE
16/06/2017
16:21:46
1,467.0000
615
LSE
16/06/2017
16:21:46
1,467.0000
387
LSE
16/06/2017
16:21:47
1,467.0000
197
LSE
16/06/2017
16:21:48
1,467.0000
289
LSE
16/06/2017
16:21:49
1,467.0000
363
LSE
16/06/2017
16:21:49
1,467.0000
228
LSE
16/06/2017
16:21:54
1,467.0000
278
LSE
16/06/2017
16:21:54
1,467.0000
646
LSE
16/06/2017
16:21:56
1,467.0000
11
LSE
16/06/2017
16:21:56
1,467.0000
150
LSE
16/06/2017
16:26:28
1,469.0000
960
LSE
16/06/2017
16:26:28
1,469.0000
13,874
LSE
16/06/2017
16:26:28
1,469.0000
982
LSE
16/06/2017
16:26:28
1,469.0000
438
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
POSOKFDPKBKBOAD