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

SSEAnnouncement

20/06/2017 07:20

RNS Number : 5269I
SSE PLC
20 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 June 2017 it purchased for cancellation a total of 484,858 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,471.79 pence
Lowest Price Per Share
1,466.00 pence
Highest Price Per Share
1,477.00 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
19/06/2017
08:26:50
1,475.0000
1,545
LSE

19/06/2017
08:26:50
1,475.0000
348
LSE

19/06/2017
08:26:50
1,475.0000
105
LSE

19/06/2017
08:26:51
1,474.0000
651
LSE

19/06/2017
08:28:13
1,474.0000
351
LSE

19/06/2017
08:28:13
1,474.0000
500
LSE

19/06/2017
08:28:13
1,474.0000
220
LSE

19/06/2017
08:28:13
1,474.0000
1,000
LSE

19/06/2017
08:28:13
1,474.0000
435
LSE

19/06/2017
08:28:15
1,473.0000
818
LSE

19/06/2017
08:28:15
1,473.0000
714
LSE

19/06/2017
08:28:15
1,473.0000
1,577
LSE

19/06/2017
08:28:19
1,472.0000
675
LSE

19/06/2017
08:28:19
1,472.0000
755
LSE

19/06/2017
08:28:19
1,472.0000
755
LSE

19/06/2017
08:28:19
1,472.0000
479
LSE

19/06/2017
08:28:40
1,471.0000
351
LSE

19/06/2017
08:29:21
1,470.0000
600
LSE

19/06/2017
08:29:21
1,470.0000
353
LSE

19/06/2017
08:29:21
1,470.0000
385
LSE

19/06/2017
08:32:58
1,471.0000
2,676
LSE

19/06/2017
08:32:58
1,471.0000
528
LSE

19/06/2017
08:37:59
1,472.0000
899
LSE

19/06/2017
08:37:59
1,473.0000
1,102
LSE

19/06/2017
08:37:59
1,473.0000
3,266
LSE

19/06/2017
08:37:59
1,473.0000
543
LSE

19/06/2017
08:37:59
1,472.0000
337
LSE

19/06/2017
08:37:59
1,472.0000
366
LSE

19/06/2017
08:37:59
1,472.0000
808
LSE

19/06/2017
08:37:59
1,472.0000
808
LSE

19/06/2017
08:37:59
1,472.0000
666
LSE

19/06/2017
08:38:04
1,471.0000
627
LSE

19/06/2017
08:38:04
1,471.0000
251
LSE

19/06/2017
08:38:04
1,471.0000
1,688
LSE

19/06/2017
08:38:04
1,471.0000
668
LSE

19/06/2017
08:38:04
1,471.0000
250
LSE

19/06/2017
08:38:21
1,470.0000
763
LSE

19/06/2017
08:38:21
1,470.0000
595
LSE

19/06/2017
08:38:21
1,470.0000
1,442
LSE

19/06/2017
08:38:21
1,470.0000
1,124
LSE

19/06/2017
08:38:21
1,470.0000
750
LSE

19/06/2017
08:38:21
1,470.0000
268
LSE

19/06/2017
08:38:21
1,470.0000
495
LSE

19/06/2017
08:39:05
1,470.0000
778
LSE

19/06/2017
08:39:05
1,470.0000
202
LSE

19/06/2017
08:42:19
1,471.0000
3,539
LSE

19/06/2017
08:42:19
1,471.0000
639
LSE

19/06/2017
08:42:19
1,471.0000
1,301
LSE

19/06/2017
08:42:19
1,471.0000
350
LSE

19/06/2017
08:42:20
1,471.0000
1,314
LSE

19/06/2017
08:44:02
1,470.0000
1,459
LSE

19/06/2017
08:44:02
1,470.0000
450
LSE

19/06/2017
08:44:02
1,470.0000
785
LSE

19/06/2017
08:44:02
1,470.0000
392
LSE

19/06/2017
08:44:02
1,470.0000
652
LSE

19/06/2017
08:44:02
1,470.0000
635
LSE

19/06/2017
08:44:02
1,470.0000
596
LSE

19/06/2017
08:44:02
1,470.0000
701
LSE

19/06/2017
08:44:02
1,470.0000
1,192
LSE

19/06/2017
08:44:27
1,469.0000
398
LSE

19/06/2017
08:44:27
1,469.0000
355
LSE

19/06/2017
08:44:27
1,469.0000
460
LSE

19/06/2017
08:44:27
1,469.0000
868
LSE

19/06/2017
08:44:28
1,468.0000
741
LSE

19/06/2017
08:44:28
1,468.0000
351
LSE

19/06/2017
08:44:28
1,468.0000
600
LSE

19/06/2017
08:44:28
1,468.0000
649
LSE

19/06/2017
08:50:17
1,470.0000
896
LSE

19/06/2017
08:50:17
1,470.0000
1,476
LSE

19/06/2017
08:50:17
1,470.0000
179
LSE

19/06/2017
08:50:17
1,470.0000
183
LSE

19/06/2017
08:53:43
1,470.0000
8
LSE

19/06/2017
08:53:43
1,470.0000
146
LSE

19/06/2017
08:53:43
1,470.0000
2,066
LSE

19/06/2017
08:53:43
1,470.0000
663
LSE

19/06/2017
08:53:43
1,470.0000
319
LSE

19/06/2017
08:53:43
1,470.0000
310
LSE

19/06/2017
08:53:43
1,470.0000
418
LSE

19/06/2017
08:53:43
1,470.0000
67
LSE

19/06/2017
08:53:43
1,470.0000
399
LSE

19/06/2017
08:53:43
1,470.0000
31
LSE

19/06/2017
08:53:43
1,470.0000
232
LSE

19/06/2017
08:53:43
1,470.0000
2,771
LSE

19/06/2017
08:53:44
1,470.0000
483
LSE

19/06/2017
08:53:45
1,470.0000
498
LSE

19/06/2017
08:53:45
1,470.0000
908
LSE

19/06/2017
08:54:21
1,470.0000
1,146
LSE

19/06/2017
08:54:21
1,470.0000
112
LSE

19/06/2017
08:54:21
1,470.0000
1,821
LSE

19/06/2017
08:54:21
1,470.0000
351
LSE

19/06/2017
08:54:21
1,470.0000
997
LSE

19/06/2017
08:54:21
1,470.0000
568
LSE

19/06/2017
08:54:21
1,470.0000
367
LSE

19/06/2017
08:56:09
1,470.0000
1,488
LSE

19/06/2017
08:56:09
1,470.0000
611
LSE

19/06/2017
08:56:09
1,470.0000
260
LSE

19/06/2017
08:56:09
1,470.0000
620
LSE

19/06/2017
08:56:11
1,470.0000
398
LSE

19/06/2017
08:56:11
1,470.0000
419
LSE

19/06/2017
08:56:11
1,470.0000
661
LSE

19/06/2017
08:56:11
1,470.0000
1,163
LSE

19/06/2017
08:56:11
1,470.0000
580
LSE

19/06/2017
08:56:32
1,469.0000
39
LSE

19/06/2017
09:00:05
1,470.0000
479
LSE

19/06/2017
09:00:05
1,470.0000
1,085
LSE

19/06/2017
09:00:05
1,470.0000
159
LSE

19/06/2017
09:00:05
1,470.0000
659
LSE

19/06/2017
09:00:05
1,470.0000
370
LSE

19/06/2017
09:00:05
1,470.0000
1,159
LSE

19/06/2017
09:00:05
1,470.0000
533
LSE

19/06/2017
09:10:55
1,470.0000
736
LSE

19/06/2017
09:10:55
1,470.0000
386
LSE

19/06/2017
09:10:55
1,470.0000
628
LSE

19/06/2017
09:10:55
1,470.0000
466
LSE

19/06/2017
09:10:55
1,470.0000
352
LSE

19/06/2017
09:10:55
1,470.0000
3,293
LSE

19/06/2017
09:10:55
1,470.0000
494
LSE

19/06/2017
09:10:57
1,469.0000
467
LSE

19/06/2017
09:10:57
1,469.0000
451
LSE

19/06/2017
09:10:57
1,469.0000
1,081
LSE

19/06/2017
09:10:57
1,469.0000
960
LSE

19/06/2017
09:10:57
1,469.0000
415
LSE

19/06/2017
09:10:57
1,469.0000
398
LSE

19/06/2017
09:10:57
1,469.0000
765
LSE

19/06/2017
09:10:57
1,469.0000
435
LSE

19/06/2017
09:10:57
1,469.0000
465
LSE

19/06/2017
09:14:03
1,468.0000
113
LSE

19/06/2017
09:24:29
1,469.0000
472
LSE

19/06/2017
09:24:29
1,469.0000
909
LSE

19/06/2017
09:24:29
1,469.0000
655
LSE

19/06/2017
09:24:29
1,469.0000
800
LSE

19/06/2017
09:24:29
1,469.0000
657
LSE

19/06/2017
09:24:29
1,469.0000
714
LSE

19/06/2017
09:24:29
1,469.0000
857
LSE

19/06/2017
09:24:29
1,469.0000
1,148
LSE

19/06/2017
09:24:29
1,469.0000
655
LSE

19/06/2017
09:24:29
1,469.0000
657
LSE

19/06/2017
09:24:29
1,469.0000
524
LSE

19/06/2017
09:24:29
1,469.0000
286
LSE

19/06/2017
09:26:27
1,468.0000
39
LSE

19/06/2017
09:40:58
1,475.0000
5,103
LSE

19/06/2017
09:40:58
1,475.0000
3,750
LSE

19/06/2017
09:40:58
1,475.0000
2,836
LSE

19/06/2017
09:41:01
1,474.0000
536
LSE

19/06/2017
09:41:01
1,474.0000
271
LSE

19/06/2017
09:41:01
1,474.0000
627
LSE

19/06/2017
09:41:01
1,474.0000
1,160
LSE

19/06/2017
09:41:01
1,474.0000
1,390
LSE

19/06/2017
09:41:01
1,474.0000
627
LSE

19/06/2017
09:41:01
1,474.0000
1,773
LSE

19/06/2017
09:41:01
1,474.0000
1,714
LSE

19/06/2017
09:41:01
1,474.0000
3,000
LSE

19/06/2017
09:41:20
1,474.0000
1,482
LSE

19/06/2017
09:41:20
1,474.0000
458
LSE

19/06/2017
09:45:07
1,473.0000
1,266
LSE

19/06/2017
09:45:07
1,473.0000
24
LSE

19/06/2017
09:45:07
1,473.0000
336
LSE

19/06/2017
09:45:07
1,473.0000
650
LSE

19/06/2017
09:55:28
1,476.0000
529
LSE

19/06/2017
10:02:01
1,476.0000
248
LSE

19/06/2017
10:03:19
1,477.0000
774
LSE

19/06/2017
10:03:19
1,477.0000
7,167
LSE

19/06/2017
10:03:19
1,477.0000
896
LSE

19/06/2017
10:03:20
1,476.0000
777
LSE

19/06/2017
10:03:20
1,476.0000
642
LSE

19/06/2017
10:03:20
1,476.0000
748
LSE

19/06/2017
10:03:20
1,476.0000
29
LSE

19/06/2017
10:03:20
1,476.0000
2,557
LSE

19/06/2017
10:03:20
1,476.0000
777
LSE

19/06/2017
10:03:20
1,476.0000
313
LSE

19/06/2017
10:25:51
1,477.0000
3,922
LSE

19/06/2017
10:25:51
1,477.0000
704
LSE

19/06/2017
10:25:51
1,477.0000
578
LSE

19/06/2017
10:25:51
1,477.0000
665
LSE

19/06/2017
10:25:52
1,476.0000
716
LSE

19/06/2017
10:25:52
1,476.0000
60
LSE

19/06/2017
10:25:52
1,476.0000
392
LSE

19/06/2017
10:25:52
1,476.0000
453
LSE

19/06/2017
10:25:52
1,476.0000
545
LSE

19/06/2017
10:25:52
1,476.0000
2
LSE

19/06/2017
10:25:52
1,476.0000
776
LSE

19/06/2017
10:25:52
1,476.0000
1,905
LSE

19/06/2017
10:26:01
1,475.0000
770
LSE

19/06/2017
10:26:01
1,475.0000
373
LSE

19/06/2017
10:26:01
1,475.0000
743
LSE

19/06/2017
10:26:01
1,475.0000
725
LSE

19/06/2017
10:26:01
1,475.0000
473
LSE

19/06/2017
10:26:01
1,475.0000
743
LSE

19/06/2017
10:26:01
1,475.0000
249
LSE

19/06/2017
10:27:14
1,474.0000
660
LSE

19/06/2017
10:27:14
1,474.0000
395
LSE

19/06/2017
10:27:14
1,474.0000
353
LSE

19/06/2017
10:37:23
1,475.0000
1,022
LSE

19/06/2017
10:37:23
1,475.0000
536
LSE

19/06/2017
10:37:23
1,474.0000
329
LSE

19/06/2017
10:37:23
1,474.0000
208
LSE

19/06/2017
10:37:23
1,474.0000
660
LSE

19/06/2017
10:37:23
1,474.0000
524
LSE

19/06/2017
10:37:23
1,474.0000
660
LSE

19/06/2017
10:37:23
1,474.0000
33
LSE

19/06/2017
10:37:23
1,474.0000
215
LSE

19/06/2017
10:37:23
1,474.0000
549
LSE

19/06/2017
10:37:23
1,474.0000
352
LSE

19/06/2017
10:37:23
1,474.0000
729
LSE

19/06/2017
10:37:24
1,473.0000
691
LSE

19/06/2017
10:37:24
1,473.0000
606
LSE

19/06/2017
10:37:24
1,473.0000
1,480
LSE

19/06/2017
10:37:24
1,473.0000
606
LSE

19/06/2017
10:37:24
1,473.0000
1,123
LSE

19/06/2017
10:46:51
1,470.0000
464
LSE

19/06/2017
10:46:51
1,470.0000
369
LSE

19/06/2017
10:46:51
1,471.0000
753
LSE

19/06/2017
10:46:51
1,471.0000
707
LSE

19/06/2017
10:46:51
1,471.0000
356
LSE

19/06/2017
10:46:51
1,471.0000
577
LSE

19/06/2017
10:46:51
1,471.0000
883
LSE

19/06/2017
10:46:51
1,471.0000
3,133
LSE

19/06/2017
10:46:51
1,472.0000
800
LSE

19/06/2017
10:46:54
1,466.0000
722
LSE

19/06/2017
10:47:16
1,466.0000
1,175
LSE

19/06/2017
10:47:16
1,466.0000
751
LSE

19/06/2017
10:47:16
1,466.0000
722
LSE

19/06/2017
10:47:16
1,466.0000
157
LSE

19/06/2017
10:47:16
1,466.0000
662
LSE

19/06/2017
10:47:16
1,466.0000
432
LSE

19/06/2017
10:47:16
1,466.0000
61
LSE

19/06/2017
10:47:16
1,466.0000
182
LSE

19/06/2017
10:47:16
1,466.0000
673
LSE

19/06/2017
10:54:05
1,469.0000
1,406
LSE

19/06/2017
10:54:05
1,469.0000
2,179
LSE

19/06/2017
10:54:05
1,469.0000
409
LSE

19/06/2017
10:54:05
1,469.0000
1,094
LSE

19/06/2017
10:54:05
1,469.0000
483
LSE

19/06/2017
10:54:05
1,469.0000
154
LSE

19/06/2017
10:54:05
1,469.0000
637
LSE

19/06/2017
10:54:05
1,469.0000
2,184
LSE

19/06/2017
10:54:05
1,469.0000
637
LSE

19/06/2017
10:54:05
1,469.0000
302
LSE

19/06/2017
10:54:05
1,469.0000
2,321
LSE

19/06/2017
10:54:05
1,469.0000
335
LSE

19/06/2017
10:54:05
1,469.0000
2,290
LSE

19/06/2017
10:54:05
1,469.0000
637
LSE

19/06/2017
10:54:05
1,469.0000
3,113
LSE

19/06/2017
10:54:05
1,469.0000
637
LSE

19/06/2017
10:54:05
1,469.0000
6,423
LSE

19/06/2017
11:05:09
1,470.0000
5,336
LSE

19/06/2017
11:05:09
1,470.0000
3,000
LSE

19/06/2017
11:05:09
1,470.0000
4,514
LSE

19/06/2017
11:05:09
1,470.0000
1,750
LSE

19/06/2017
11:05:09
1,470.0000
3,603
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
48
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
555
LSE

19/06/2017
12:02:49
1,473.0000
5,279
LSE

19/06/2017
12:02:49
1,473.0000
5,915
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
4,397
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
3,252
LSE

19/06/2017
12:02:49
1,473.0000
2,691
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
603
LSE

19/06/2017
12:02:49
1,473.0000
456
LSE

19/06/2017
12:02:49
1,473.0000
1,094
LSE

19/06/2017
12:02:50
1,472.0000
626
LSE

19/06/2017
12:02:50
1,472.0000
300
LSE

19/06/2017
12:02:50
1,472.0000
326
LSE

19/06/2017
12:02:50
1,472.0000
308
LSE

19/06/2017
12:02:50
1,472.0000
326
LSE

19/06/2017
12:02:50
1,472.0000
300
LSE

19/06/2017
12:29:41
1,472.0000
626
LSE

19/06/2017
12:29:41
1,472.0000
85
LSE

19/06/2017
12:29:41
1,472.0000
373
LSE

19/06/2017
12:29:41
1,472.0000
495
LSE

19/06/2017
12:29:41
1,472.0000
286
LSE

19/06/2017
12:29:41
1,472.0000
460
LSE

19/06/2017
12:29:41
1,473.0000
704
LSE

19/06/2017
12:29:41
1,473.0000
1,165
LSE

19/06/2017
12:29:41
1,473.0000
4,526
LSE

19/06/2017
12:29:41
1,473.0000
272
LSE

19/06/2017
12:29:41
1,473.0000
296
LSE

19/06/2017
12:29:41
1,473.0000
678
LSE

19/06/2017
12:29:41
1,473.0000
700
LSE

19/06/2017
12:29:41
1,473.0000
720
LSE

19/06/2017
12:29:41
1,473.0000
773
LSE

19/06/2017
12:29:41
1,473.0000
940
LSE

19/06/2017
12:29:41
1,473.0000
700
LSE

19/06/2017
12:29:41
1,473.0000
3,953
LSE

19/06/2017
12:29:41
1,473.0000
913
LSE

19/06/2017
12:29:41
1,473.0000
300
LSE

19/06/2017
12:29:41
1,472.0000
626
LSE

19/06/2017
12:29:41
1,472.0000
2,811
LSE

19/06/2017
12:29:41
1,471.0000
392
LSE

19/06/2017
12:29:41
1,471.0000
393
LSE

19/06/2017
12:29:41
1,471.0000
778
LSE

19/06/2017
12:29:41
1,471.0000
182
LSE

19/06/2017
12:29:41
1,471.0000
639
LSE

19/06/2017
12:29:41
1,471.0000
618
LSE

19/06/2017
12:29:41
1,471.0000
353
LSE

19/06/2017
12:29:41
1,471.0000
353
LSE

19/06/2017
12:29:41
1,471.0000
366
LSE

19/06/2017
12:29:41
1,471.0000
470
LSE

19/06/2017
12:29:41
1,471.0000
375
LSE

19/06/2017
12:29:41
1,471.0000
362
LSE

19/06/2017
12:29:41
1,471.0000
778
LSE

19/06/2017
12:29:41
1,471.0000
611
LSE

19/06/2017
12:43:45
1,473.0000
778
LSE

19/06/2017
12:43:45
1,473.0000
778
LSE

19/06/2017
12:43:45
1,473.0000
1,601
LSE

19/06/2017
12:44:06
1,473.0000
3,714
LSE

19/06/2017
12:44:06
1,473.0000
557
LSE

19/06/2017
13:00:03
1,473.0000
395
LSE

19/06/2017
13:00:03
1,473.0000
497
LSE

19/06/2017
13:00:03
1,473.0000
908
LSE

19/06/2017
13:00:03
1,473.0000
399
LSE

19/06/2017
13:00:03
1,473.0000
455
LSE

19/06/2017
13:00:03
1,473.0000
336
LSE

19/06/2017
13:00:03
1,473.0000
372
LSE

19/06/2017
13:06:47
1,472.0000
417
LSE

19/06/2017
13:06:47
1,472.0000
593
LSE

19/06/2017
13:06:47
1,472.0000
14
LSE

19/06/2017
13:06:47
1,472.0000
166
LSE

19/06/2017
13:06:47
1,472.0000
264
LSE

19/06/2017
13:06:47
1,472.0000
189
LSE

19/06/2017
13:06:53
1,472.0000
357
LSE

19/06/2017
13:06:53
1,472.0000
773
LSE

19/06/2017
13:06:53
1,472.0000
427
LSE

19/06/2017
13:10:53
1,471.0000
497
LSE

19/06/2017
13:24:42
1,473.0000
653
LSE

19/06/2017
13:24:42
1,473.0000
500
LSE

19/06/2017
13:24:42
1,473.0000
153
LSE

19/06/2017
13:24:42
1,473.0000
2,061
LSE

19/06/2017
13:24:42
1,473.0000
653
LSE

19/06/2017
13:24:42
1,473.0000
260
LSE

19/06/2017
13:24:42
1,473.0000
653
LSE

19/06/2017
13:24:42
1,473.0000
2,418
LSE

19/06/2017
13:27:54
1,472.0000
4,300
LSE

19/06/2017
13:27:54
1,472.0000
144
LSE

19/06/2017
13:27:54
1,472.0000
229
LSE

19/06/2017
13:27:54
1,472.0000
389
LSE

19/06/2017
13:28:02
1,472.0000
120
LSE

19/06/2017
13:28:02
1,472.0000
134
LSE

19/06/2017
13:28:02
1,472.0000
616
LSE

19/06/2017
13:29:39
1,472.0000
750
LSE

19/06/2017
13:29:39
1,472.0000
750
LSE

19/06/2017
13:29:39
1,472.0000
438
LSE

19/06/2017
13:30:11
1,471.0000
150
LSE

19/06/2017
13:30:11
1,471.0000
567
LSE

19/06/2017
13:30:11
1,471.0000
378
LSE

19/06/2017
13:30:11
1,471.0000
549
LSE

19/06/2017
13:30:11
1,471.0000
507
LSE

19/06/2017
13:30:11
1,471.0000
747
LSE

19/06/2017
13:30:11
1,471.0000
392
LSE

19/06/2017
14:02:14
1,475.0000
4,410
LSE

19/06/2017
14:02:14
1,475.0000
728
LSE

19/06/2017
14:02:14
1,475.0000
694
LSE

19/06/2017
14:02:14
1,475.0000
725
LSE

19/06/2017
14:02:28
1,474.0000
638
LSE

19/06/2017
14:02:28
1,474.0000
2,050
LSE

19/06/2017
14:02:28
1,474.0000
598
LSE

19/06/2017
14:02:28
1,474.0000
40
LSE

19/06/2017
14:02:28
1,474.0000
238
LSE

19/06/2017
14:03:37
1,473.0000
297
LSE

19/06/2017
14:03:38
1,473.0000
333
LSE

19/06/2017
14:03:38
1,473.0000
577
LSE

19/06/2017
14:03:38
1,473.0000
379
LSE

19/06/2017
14:03:38
1,473.0000
176
LSE

19/06/2017
14:03:38
1,473.0000
430
LSE

19/06/2017
14:03:38
1,473.0000
556
LSE

19/06/2017
14:05:51
1,472.0000
400
LSE

19/06/2017
14:05:51
1,472.0000
236
LSE

19/06/2017
14:05:51
1,472.0000
636
LSE

19/06/2017
14:05:51
1,472.0000
327
LSE

19/06/2017
14:06:00
1,471.0000
374
LSE

19/06/2017
14:06:00
1,471.0000
403
LSE

19/06/2017
14:06:00
1,471.0000
96
LSE

19/06/2017
14:06:00
1,471.0000
480
LSE

19/06/2017
14:06:00
1,471.0000
926
LSE

19/06/2017
14:06:00
1,471.0000
407
LSE

19/06/2017
14:06:00
1,471.0000
303
LSE

19/06/2017
14:06:00
1,471.0000
643
LSE

19/06/2017
14:14:39
1,470.0000
665
LSE

19/06/2017
14:14:39
1,470.0000
1,483
LSE

19/06/2017
14:14:39
1,470.0000
449
LSE

19/06/2017
14:14:39
1,470.0000
389
LSE

19/06/2017
14:14:39
1,470.0000
290
LSE

19/06/2017
14:14:39
1,470.0000
141
LSE

19/06/2017
14:14:39
1,470.0000
665
LSE

19/06/2017
14:14:39
1,470.0000
63
LSE

19/06/2017
14:14:39
1,470.0000
397
LSE

19/06/2017
14:14:39
1,470.0000
705
LSE

19/06/2017
14:14:39
1,470.0000
300
LSE

19/06/2017
14:14:39
1,470.0000
342
LSE

19/06/2017
14:14:39
1,470.0000
665
LSE

19/06/2017
14:14:39
1,470.0000
197
LSE

19/06/2017
14:14:39
1,470.0000
605
LSE

19/06/2017
14:14:39
1,470.0000
12
LSE

19/06/2017
14:14:39
1,470.0000
37
LSE

19/06/2017
14:20:44
1,469.0000
728
LSE

19/06/2017
14:20:44
1,469.0000
516
LSE

19/06/2017
14:20:44
1,469.0000
461
LSE

19/06/2017
14:20:44
1,469.0000
423
LSE

19/06/2017
14:20:44
1,469.0000
313
LSE

19/06/2017
14:20:44
1,469.0000
171
LSE

19/06/2017
14:20:44
1,469.0000
394
LSE

19/06/2017
14:20:44
1,469.0000
656
LSE

19/06/2017
14:20:44
1,469.0000
763
LSE

19/06/2017
14:20:44
1,469.0000
228
LSE

19/06/2017
14:20:44
1,469.0000
656
LSE

19/06/2017
14:20:44
1,469.0000
763
LSE

19/06/2017
14:20:44
1,469.0000
277
LSE

19/06/2017
14:20:44
1,469.0000
4,069
LSE

19/06/2017
14:20:44
1,469.0000
1,078
LSE

19/06/2017
14:20:44
1,469.0000
500
LSE

19/06/2017
14:20:44
1,469.0000
620
LSE

19/06/2017
14:20:44
1,469.0000
656
LSE

19/06/2017
14:20:44
1,469.0000
763
LSE

19/06/2017
14:20:44
1,469.0000
349
LSE

19/06/2017
14:20:44
1,469.0000
68
LSE

19/06/2017
14:20:44
1,469.0000
656
LSE

19/06/2017
14:20:44
1,469.0000
31
LSE

19/06/2017
14:20:44
1,469.0000
249
LSE

19/06/2017
14:20:44
1,469.0000
24
LSE

19/06/2017
14:20:44
1,469.0000
763
LSE

19/06/2017
14:20:44
1,469.0000
632
LSE

19/06/2017
14:20:44
1,469.0000
656
LSE

19/06/2017
14:20:44
1,469.0000
96
LSE

19/06/2017
14:20:44
1,469.0000
28
LSE

19/06/2017
14:20:44
1,469.0000
667
LSE

19/06/2017
14:20:44
1,469.0000
5,903
LSE

19/06/2017
14:49:08
1,474.0000
767
LSE

19/06/2017
14:49:08
1,474.0000
407
LSE

19/06/2017
14:49:08
1,474.0000
767
LSE

19/06/2017
14:49:08
1,474.0000
1,663
LSE

19/06/2017
14:49:08
1,474.0000
767
LSE

19/06/2017
14:49:08
1,474.0000
2,635
LSE

19/06/2017
14:49:08
1,474.0000
767
LSE

19/06/2017
14:49:08
1,474.0000
1,002
LSE

19/06/2017
14:49:08
1,474.0000
767
LSE

19/06/2017
14:49:08
1,474.0000
190
LSE

19/06/2017
14:49:08
1,474.0000
767
LSE

19/06/2017
14:49:08
1,474.0000
6,423
LSE

19/06/2017
14:49:08
1,473.0000
43
LSE

19/06/2017
14:49:08
1,473.0000
659
LSE

19/06/2017
14:49:08
1,473.0000
832
LSE

19/06/2017
14:49:08
1,473.0000
659
LSE

19/06/2017
14:49:08
1,473.0000
616
LSE

19/06/2017
14:49:08
1,473.0000
715
LSE

19/06/2017
14:49:08
1,473.0000
500
LSE

19/06/2017
14:49:08
1,473.0000
159
LSE

19/06/2017
14:49:08
1,473.0000
341
LSE

19/06/2017
14:49:08
1,473.0000
659
LSE

19/06/2017
14:49:08
1,473.0000
2,141
LSE

19/06/2017
14:49:08
1,473.0000
159
LSE

19/06/2017
14:49:08
1,473.0000
500
LSE

19/06/2017
14:49:08
1,473.0000
546
LSE

19/06/2017
14:49:08
1,473.0000
659
LSE

19/06/2017
14:49:08
1,473.0000
351
LSE

19/06/2017
14:49:08
1,473.0000
659
LSE

19/06/2017
14:49:08
1,473.0000
701
LSE

19/06/2017
14:49:08
1,473.0000
659
LSE

19/06/2017
14:49:08
1,473.0000
500
LSE

19/06/2017
14:49:08
1,473.0000
159
LSE

19/06/2017
14:49:08
1,473.0000
610
LSE

19/06/2017
14:57:12
1,472.0000
357
LSE

19/06/2017
14:57:12
1,472.0000
509
LSE

19/06/2017
14:57:12
1,472.0000
352
LSE

19/06/2017
14:57:12
1,472.0000
457
LSE

19/06/2017
14:59:12
1,472.0000
466
LSE

19/06/2017
14:59:12
1,472.0000
1,422
LSE

19/06/2017
14:59:12
1,472.0000
510
LSE

19/06/2017
15:04:39
1,471.0000
695
LSE

19/06/2017
15:04:39
1,471.0000
735
LSE

19/06/2017
15:04:39
1,471.0000
803
LSE

19/06/2017
15:04:39
1,471.0000
464
LSE

19/06/2017
15:09:31
1,471.0000
358
LSE

19/06/2017
15:09:31
1,471.0000
356
LSE

19/06/2017
15:09:31
1,471.0000
695
LSE

19/06/2017
15:09:31
1,471.0000
357
LSE

19/06/2017
15:09:31
1,471.0000
735
LSE

19/06/2017
15:09:31
1,471.0000
387
LSE

19/06/2017
15:09:31
1,471.0000
280
LSE

19/06/2017
15:09:31
1,471.0000
8
LSE

19/06/2017
15:09:31
1,471.0000
117
LSE

19/06/2017
15:09:31
1,471.0000
680
LSE

19/06/2017
15:09:31
1,471.0000
680
LSE

19/06/2017
15:09:31
1,471.0000
695
LSE

19/06/2017
15:09:31
1,471.0000
802
LSE

19/06/2017
15:09:31
1,471.0000
50
LSE

19/06/2017
15:09:31
1,471.0000
695
LSE

19/06/2017
15:09:31
1,471.0000
487
LSE

19/06/2017
15:30:29
1,473.0000
136
LSE

19/06/2017
15:30:29
1,473.0000
528
LSE

19/06/2017
15:30:29
1,473.0000
6,589
LSE

19/06/2017
15:30:29
1,473.0000
1,176
LSE

19/06/2017
15:30:29
1,473.0000
988
LSE

19/06/2017
15:30:29
1,473.0000
664
LSE

19/06/2017
15:30:29
1,472.0000
619
LSE

19/06/2017
15:30:29
1,472.0000
821
LSE

19/06/2017
15:30:29
1,472.0000
619
LSE

19/06/2017
15:30:29
1,472.0000
661
LSE

19/06/2017
15:30:29
1,472.0000
619
LSE

19/06/2017
15:30:29
1,472.0000
2,381
LSE

19/06/2017
15:30:29
1,472.0000
619
LSE

19/06/2017
15:30:29
1,472.0000
181
LSE

19/06/2017
15:30:29
1,472.0000
115
LSE

19/06/2017
15:30:29
1,472.0000
504
LSE

19/06/2017
15:30:29
1,472.0000
272
LSE

19/06/2017
15:38:56
1,471.0000
1,002
LSE

19/06/2017
15:38:56
1,471.0000
2,979
LSE

19/06/2017
15:38:56
1,471.0000
638
LSE

19/06/2017
15:38:56
1,471.0000
671
LSE

19/06/2017
15:38:56
1,471.0000
54
LSE

19/06/2017
15:39:21
1,470.0000
618
LSE

19/06/2017
15:39:55
1,470.0000
725
LSE

19/06/2017
15:39:55
1,470.0000
725
LSE

19/06/2017
15:39:55
1,470.0000
554
LSE

19/06/2017
15:39:55
1,470.0000
1,323
LSE

19/06/2017
15:39:55
1,470.0000
618
LSE

19/06/2017
15:39:55
1,470.0000
499
LSE

19/06/2017
16:01:34
1,472.0000
538
LSE

19/06/2017
16:01:34
1,472.0000
300
LSE

19/06/2017
16:01:34
1,472.0000
537
LSE

19/06/2017
16:01:34
1,472.0000
437
LSE

19/06/2017
16:01:34
1,472.0000
611
LSE

19/06/2017
16:01:34
1,472.0000
639
LSE

19/06/2017
16:01:34
1,472.0000
611
LSE

19/06/2017
16:01:34
1,472.0000
529
LSE

19/06/2017
16:01:34
1,472.0000
757
LSE

19/06/2017
16:01:34
1,472.0000
1
LSE

19/06/2017
16:01:34
1,472.0000
1,148
LSE

19/06/2017
16:01:34
1,472.0000
757
LSE

19/06/2017
16:01:34
1,472.0000
24
LSE

19/06/2017
16:01:34
1,473.0000
8,098
LSE

19/06/2017
16:01:34
1,473.0000
67
LSE

19/06/2017
16:01:34
1,473.0000
463
LSE

19/06/2017
16:01:34
1,473.0000
486
LSE

19/06/2017
16:05:40
1,471.0000
394
LSE

19/06/2017
16:05:40
1,471.0000
758
LSE

19/06/2017
16:05:40
1,471.0000
574
LSE

19/06/2017
16:05:40
1,471.0000
728
LSE

19/06/2017
16:05:40
1,471.0000
758
LSE

19/06/2017
16:05:40
1,471.0000
261
LSE

19/06/2017
16:05:40
1,471.0000
497
LSE

19/06/2017
16:05:40
1,471.0000
1,198
LSE

19/06/2017
16:05:40
1,471.0000
7
LSE

19/06/2017
16:08:58
1,470.0000
672
LSE

19/06/2017
16:08:58
1,470.0000
1,322
LSE

19/06/2017
16:08:58
1,470.0000
411
LSE

19/06/2017
16:08:58
1,470.0000
449
LSE

19/06/2017
16:08:58
1,470.0000
696
LSE

19/06/2017
16:08:58
1,470.0000
414
LSE

19/06/2017
16:08:58
1,470.0000
1,099
LSE

19/06/2017
16:18:47
1,470.0000
1,584
LSE

19/06/2017
16:18:47
1,470.0000
3,434
LSE

19/06/2017
16:18:47
1,470.0000
460
LSE

19/06/2017
16:18:47
1,470.0000
403
LSE

19/06/2017
16:18:47
1,470.0000
390
LSE

19/06/2017
16:18:47
1,470.0000
1,030
LSE

19/06/2017
16:18:47
1,470.0000
439
LSE

19/06/2017
16:18:47
1,470.0000
836
LSE

19/06/2017
16:18:47
1,470.0000
376
LSE

19/06/2017
16:18:47
1,470.0000
684
LSE

19/06/2017
16:18:47
1,470.0000
911
LSE

19/06/2017
16:18:47
1,470.0000
1,713
LSE

19/06/2017
16:23:49
1,471.0000
689
LSE

19/06/2017
16:23:49
1,471.0000
307
LSE

19/06/2017
16:23:49
1,471.0000
200
LSE

19/06/2017
16:23:49
1,471.0000
206
LSE

19/06/2017
16:23:49
1,471.0000
200
LSE

19/06/2017
16:23:49
1,471.0000
406
LSE

19/06/2017
16:23:49
1,471.0000
83
LSE

19/06/2017
16:23:49
1,471.0000
117
LSE

19/06/2017
16:27:52
1,471.0000
100
LSE

19/06/2017
16:29:06
1,471.0000
36
LSE

19/06/2017
16:29:18
1,471.0000
100
LSE

19/06/2017
16:29:28
1,471.0000
360
LSE

19/06/2017
16:29:28
1,471.0000
184
LSE

19/06/2017
16:29:50
1,471.0000
505
LSE

19/06/2017
16:29:50
1,471.0000
14
LSE

19/06/2017
16:29:50
1,471.0000
907
LSE

19/06/2017
16:29:50
1,471.0000
990
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
POSOKCDBABKDPAD