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

SSEAnnouncement

28/06/2017 07:25

RNS Number : 3463J
SSE PLC
28 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 27 June 2017 it purchased for cancellation a total of 341,875 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,491.95 pence
Lowest Price Per Share
1,483.00 pence
Highest Price Per Share
1,503.00 ence
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
27/06/2017
08:40:03
1,501.0000
93
LSE
27/06/2017
08:42:40
1,501.0000
1,050
LSE
27/06/2017
08:45:46
1,502.0000
394
LSE
27/06/2017
08:45:46
1,502.0000
709
LSE
27/06/2017
08:45:46
1,502.0000
800
LSE
27/06/2017
08:45:46
1,502.0000
614
LSE
27/06/2017
08:46:27
1,501.0000
873
LSE
27/06/2017
08:47:57
1,501.0000
698
LSE
27/06/2017
08:53:31
1,503.0000
836
LSE
27/06/2017
08:53:31
1,503.0000
578
LSE
27/06/2017
08:53:38
1,503.0000
414
LSE
27/06/2017
08:53:38
1,503.0000
3,171
LSE
27/06/2017
08:58:36
1,503.0000
388
LSE
27/06/2017
08:58:36
1,503.0000
263
LSE
27/06/2017
08:58:36
1,503.0000
507
LSE
27/06/2017
08:59:50
1,502.0000
620
LSE
27/06/2017
09:00:20
1,501.0000
402
LSE
27/06/2017
09:01:08
1,502.0000
384
LSE
27/06/2017
09:10:41
1,501.0000
720
LSE
27/06/2017
09:10:41
1,501.0000
802
LSE
27/06/2017
09:10:41
1,501.0000
545
LSE
27/06/2017
09:10:41
1,501.0000
665
LSE
27/06/2017
09:10:41
1,501.0000
512
LSE
27/06/2017
09:10:41
1,501.0000
328
LSE
27/06/2017
09:10:41
1,501.0000
665
LSE
27/06/2017
09:12:55
1,501.0000
302
LSE
27/06/2017
09:12:55
1,501.0000
495
LSE
27/06/2017
09:12:55
1,501.0000
773
LSE
27/06/2017
09:12:55
1,501.0000
226
LSE
27/06/2017
09:12:55
1,501.0000
204
LSE
27/06/2017
09:12:55
1,501.0000
85
LSE
27/06/2017
09:18:15
1,501.0000
1,230
LSE
27/06/2017
09:18:15
1,501.0000
437
LSE
27/06/2017
09:18:15
1,501.0000
473
LSE
27/06/2017
09:18:15
1,501.0000
410
LSE
27/06/2017
09:18:35
1,501.0000
2,366
LSE
27/06/2017
09:18:38
1,501.0000
546
LSE
27/06/2017
09:21:30
1,500.0000
570
LSE
27/06/2017
09:21:30
1,500.0000
549
LSE
27/06/2017
09:21:30
1,500.0000
712
LSE
27/06/2017
09:21:44
1,500.0000
327
LSE
27/06/2017
09:21:44
1,500.0000
317
LSE
27/06/2017
09:21:44
1,500.0000
587
LSE
27/06/2017
09:23:15
1,500.0000
465
LSE
27/06/2017
09:23:19
1,500.0000
715
LSE
27/06/2017
09:23:31
1,500.0000
1,105
LSE
27/06/2017
09:24:39
1,500.0000
18
LSE
27/06/2017
09:24:39
1,500.0000
540
LSE
27/06/2017
09:24:39
1,500.0000
449
LSE
27/06/2017
09:27:46
1,499.0000
737
LSE
27/06/2017
09:27:46
1,499.0000
758
LSE
27/06/2017
09:27:46
1,499.0000
503
LSE
27/06/2017
09:27:46
1,499.0000
729
LSE
27/06/2017
09:27:46
1,499.0000
417
LSE
27/06/2017
09:27:46
1,499.0000
567
LSE
27/06/2017
09:27:46
1,499.0000
511
LSE
27/06/2017
09:29:07
1,499.0000
22
LSE
27/06/2017
09:29:07
1,499.0000
582
LSE
27/06/2017
09:29:07
1,499.0000
489
LSE
27/06/2017
09:29:07
1,499.0000
704
LSE
27/06/2017
09:33:03
1,500.0000
1,060
LSE
27/06/2017
09:35:30
1,500.0000
1,287
LSE
27/06/2017
09:38:06
1,499.0000
586
LSE
27/06/2017
09:38:06
1,499.0000
924
LSE
27/06/2017
09:49:16
1,499.0000
62
LSE
27/06/2017
09:50:09
1,499.0000
818
LSE
27/06/2017
09:50:09
1,499.0000
939
LSE
27/06/2017
09:50:09
1,499.0000
449
LSE
27/06/2017
09:50:09
1,499.0000
618
LSE
27/06/2017
09:50:09
1,499.0000
10
LSE
27/06/2017
09:50:09
1,499.0000
618
LSE
27/06/2017
09:50:09
1,499.0000
905
LSE
27/06/2017
09:53:27
1,499.0000
844
LSE
27/06/2017
09:53:27
1,499.0000
307
LSE
27/06/2017
09:53:27
1,499.0000
378
LSE
27/06/2017
09:57:06
1,499.0000
1,000
LSE
27/06/2017
09:57:06
1,499.0000
380
LSE
27/06/2017
09:59:07
1,498.0000
876
LSE
27/06/2017
09:59:07
1,498.0000
960
LSE
27/06/2017
09:59:07
1,498.0000
868
LSE
27/06/2017
09:59:43
1,497.0000
542
LSE
27/06/2017
09:59:43
1,497.0000
434
LSE
27/06/2017
10:21:59
1,499.0000
616
LSE
27/06/2017
10:21:59
1,499.0000
416
LSE
27/06/2017
10:31:56
1,499.0000
7,835
LSE
27/06/2017
10:31:56
1,499.0000
392
LSE
27/06/2017
10:31:56
1,499.0000
89
LSE
27/06/2017
10:31:56
1,499.0000
1,751
LSE
27/06/2017
10:31:56
1,499.0000
625
LSE
27/06/2017
10:31:56
1,499.0000
616
LSE
27/06/2017
10:31:56
1,499.0000
375
LSE
27/06/2017
10:31:56
1,499.0000
1,751
LSE
27/06/2017
10:31:56
1,499.0000
2,100
LSE
27/06/2017
10:31:56
1,499.0000
136
LSE
27/06/2017
10:31:56
1,499.0000
489
LSE
27/06/2017
10:31:56
1,499.0000
1,087
LSE
27/06/2017
10:31:56
1,499.0000
114
LSE
27/06/2017
10:39:01
1,498.0000
281
LSE
27/06/2017
10:39:01
1,498.0000
4,026
LSE
27/06/2017
10:39:01
1,498.0000
669
LSE
27/06/2017
10:39:01
1,498.0000
727
LSE
27/06/2017
10:39:01
1,498.0000
935
LSE
27/06/2017
10:39:01
1,498.0000
669
LSE
27/06/2017
10:39:01
1,498.0000
1,897
LSE
27/06/2017
10:39:01
1,498.0000
732
LSE
27/06/2017
10:39:01
1,498.0000
1,022
LSE
27/06/2017
10:40:58
1,497.0000
470
LSE
27/06/2017
10:40:58
1,497.0000
694
LSE
27/06/2017
10:40:58
1,497.0000
336
LSE
27/06/2017
10:40:58
1,497.0000
750
LSE
27/06/2017
10:40:58
1,497.0000
393
LSE
27/06/2017
10:40:58
1,497.0000
666
LSE
27/06/2017
10:41:17
1,497.0000
122
LSE
27/06/2017
10:41:38
1,497.0000
277
LSE
27/06/2017
10:44:04
1,496.0000
393
LSE
27/06/2017
10:49:01
1,496.0000
992
LSE
27/06/2017
10:49:01
1,496.0000
581
LSE
27/06/2017
10:49:14
1,496.0000
501
LSE
27/06/2017
10:49:14
1,496.0000
108
LSE
27/06/2017
10:49:14
1,496.0000
288
LSE
27/06/2017
10:49:26
1,496.0000
675
LSE
27/06/2017
10:49:26
1,496.0000
61
LSE
27/06/2017
10:52:44
1,497.0000
802
LSE
27/06/2017
11:09:43
1,497.0000
466
LSE
27/06/2017
11:12:52
1,497.0000
1,029
LSE
27/06/2017
11:12:52
1,497.0000
467
LSE
27/06/2017
11:17:00
1,497.0000
1,395
LSE
27/06/2017
11:21:25
1,497.0000
1,312
LSE
27/06/2017
11:23:26
1,497.0000
1,337
LSE
27/06/2017
11:28:56
1,497.0000
584
LSE
27/06/2017
11:28:56
1,497.0000
890
LSE
27/06/2017
11:28:56
1,497.0000
814
LSE
27/06/2017
11:28:56
1,497.0000
402
LSE
27/06/2017
11:28:56
1,497.0000
811
LSE
27/06/2017
11:28:56
1,497.0000
756
LSE
27/06/2017
11:28:56
1,497.0000
748
LSE
27/06/2017
11:28:56
1,497.0000
748
LSE
27/06/2017
11:28:56
1,497.0000
1,411
LSE
27/06/2017
11:28:56
1,497.0000
421
LSE
27/06/2017
11:28:56
1,497.0000
691
LSE
27/06/2017
11:28:56
1,497.0000
25
LSE
27/06/2017
11:28:56
1,497.0000
1,030
LSE
27/06/2017
11:28:56
1,497.0000
767
LSE
27/06/2017
11:28:56
1,497.0000
625
LSE
27/06/2017
11:33:21
1,496.0000
626
LSE
27/06/2017
11:33:38
1,496.0000
100
LSE
27/06/2017
11:33:38
1,496.0000
722
LSE
27/06/2017
11:33:38
1,496.0000
52
LSE
27/06/2017
11:37:11
1,497.0000
386
LSE
27/06/2017
11:43:55
1,497.0000
762
LSE
27/06/2017
11:43:55
1,497.0000
102
LSE
27/06/2017
11:43:55
1,497.0000
6
LSE
27/06/2017
11:43:55
1,497.0000
755
LSE
27/06/2017
11:43:55
1,497.0000
757
LSE
27/06/2017
11:43:55
1,497.0000
683
LSE
27/06/2017
11:43:55
1,497.0000
762
LSE
27/06/2017
11:43:55
1,497.0000
48
LSE
27/06/2017
11:43:55
1,497.0000
60
LSE
27/06/2017
11:47:18
1,497.0000
701
LSE
27/06/2017
11:48:03
1,497.0000
155
LSE
27/06/2017
11:48:03
1,497.0000
101
LSE
27/06/2017
11:53:51
1,496.0000
328
LSE
27/06/2017
11:53:51
1,496.0000
6
LSE
27/06/2017
11:54:24
1,496.0000
716
LSE
27/06/2017
11:54:24
1,496.0000
566
LSE
27/06/2017
11:58:25
1,496.0000
851
LSE
27/06/2017
11:58:25
1,496.0000
445
LSE
27/06/2017
11:58:29
1,496.0000
26
LSE
27/06/2017
11:58:29
1,496.0000
380
LSE
27/06/2017
12:05:01
1,494.0000
106
LSE
27/06/2017
12:06:22
1,494.0000
77
LSE
27/06/2017
12:06:32
1,494.0000
229
LSE
27/06/2017
12:07:29
1,493.0000
104
LSE
27/06/2017
12:08:29
1,493.0000
228
LSE
27/06/2017
12:08:49
1,493.0000
123
LSE
27/06/2017
12:08:49
1,493.0000
47
LSE
27/06/2017
12:08:49
1,493.0000
355
LSE
27/06/2017
12:08:49
1,493.0000
314
LSE
27/06/2017
12:08:49
1,493.0000
471
LSE
27/06/2017
12:09:24
1,493.0000
146
LSE
27/06/2017
12:09:24
1,493.0000
716
LSE
27/06/2017
12:09:24
1,493.0000
714
LSE
27/06/2017
12:09:24
1,493.0000
36
LSE
27/06/2017
12:09:24
1,493.0000
135
LSE
27/06/2017
12:09:24
1,493.0000
8
LSE
27/06/2017
12:11:01
1,492.0000
461
LSE
27/06/2017
12:11:01
1,492.0000
515
LSE
27/06/2017
12:11:01
1,492.0000
408
LSE
27/06/2017
12:11:01
1,492.0000
633
LSE
27/06/2017
12:11:15
1,492.0000
387
LSE
27/06/2017
12:11:18
1,491.0000
392
LSE
27/06/2017
12:11:18
1,491.0000
754
LSE
27/06/2017
12:11:18
1,491.0000
963
LSE
27/06/2017
12:11:18
1,491.0000
612
LSE
27/06/2017
12:16:06
1,492.0000
541
LSE
27/06/2017
12:16:06
1,492.0000
584
LSE
27/06/2017
12:16:06
1,492.0000
375
LSE
27/06/2017
12:16:06
1,492.0000
126
LSE
27/06/2017
12:16:06
1,492.0000
24
LSE
27/06/2017
12:16:06
1,492.0000
585
LSE
27/06/2017
12:16:06
1,492.0000
439
LSE
27/06/2017
12:19:19
1,491.0000
407
LSE
27/06/2017
12:19:19
1,491.0000
582
LSE
27/06/2017
12:19:19
1,491.0000
744
LSE
27/06/2017
12:19:19
1,491.0000
975
LSE
27/06/2017
12:19:19
1,491.0000
636
LSE
27/06/2017
12:19:19
1,491.0000
1,055
LSE
27/06/2017
12:19:19
1,491.0000
271
LSE
27/06/2017
12:19:36
1,490.0000
892
LSE
27/06/2017
12:19:36
1,490.0000
477
LSE
27/06/2017
12:20:07
1,489.0000
674
LSE
27/06/2017
12:20:23
1,489.0000
619
LSE
27/06/2017
12:28:48
1,491.0000
722
LSE
27/06/2017
12:28:48
1,491.0000
1,321
LSE
27/06/2017
12:29:32
1,490.0000
799
LSE
27/06/2017
12:29:32
1,490.0000
948
LSE
27/06/2017
12:29:32
1,490.0000
507
LSE
27/06/2017
12:29:32
1,490.0000
1,205
LSE
27/06/2017
12:29:32
1,490.0000
541
LSE
27/06/2017
12:29:32
1,490.0000
134
LSE
27/06/2017
12:29:32
1,490.0000
541
LSE
27/06/2017
12:29:32
1,490.0000
178
LSE
27/06/2017
12:39:01
1,489.0000
601
LSE
27/06/2017
12:39:01
1,489.0000
101
LSE
27/06/2017
12:39:01
1,489.0000
119
LSE
27/06/2017
12:39:01
1,489.0000
778
LSE
27/06/2017
12:39:01
1,489.0000
101
LSE
27/06/2017
13:09:10
1,492.0000
889
LSE
27/06/2017
13:09:10
1,492.0000
122
LSE
27/06/2017
13:10:00
1,492.0000
604
LSE
27/06/2017
13:10:15
1,492.0000
379
LSE
27/06/2017
13:16:39
1,492.0000
689
LSE
27/06/2017
13:16:39
1,492.0000
27
LSE
27/06/2017
13:19:29
1,492.0000
210
LSE
27/06/2017
13:26:49
1,492.0000
189
LSE
27/06/2017
13:30:44
1,492.0000
227
LSE
27/06/2017
13:33:32
1,492.0000
166
LSE
27/06/2017
13:33:32
1,492.0000
420
LSE
27/06/2017
13:33:32
1,492.0000
199
LSE
27/06/2017
13:33:32
1,492.0000
972
LSE
27/06/2017
13:33:32
1,492.0000
622
LSE
27/06/2017
13:33:32
1,492.0000
588
LSE
27/06/2017
13:33:32
1,492.0000
850
LSE
27/06/2017
13:33:32
1,492.0000
622
LSE
27/06/2017
13:33:32
1,492.0000
489
LSE
27/06/2017
13:53:14
1,494.0000
612
LSE
27/06/2017
13:53:14
1,494.0000
439
LSE
27/06/2017
13:53:14
1,494.0000
2,282
LSE
27/06/2017
13:53:14
1,494.0000
391
LSE
27/06/2017
13:53:14
1,494.0000
221
LSE
27/06/2017
13:53:14
1,494.0000
417
LSE
27/06/2017
13:53:14
1,494.0000
5,555
LSE
27/06/2017
13:53:14
1,494.0000
612
LSE
27/06/2017
13:53:14
1,494.0000
604
LSE
27/06/2017
13:53:14
1,494.0000
534
LSE
27/06/2017
13:57:47
1,494.0000
2,211
LSE
27/06/2017
13:57:47
1,494.0000
712
LSE
27/06/2017
13:57:47
1,494.0000
708
LSE
27/06/2017
13:57:47
1,494.0000
740
LSE
27/06/2017
13:57:47
1,494.0000
908
LSE
27/06/2017
13:57:47
1,494.0000
740
LSE
27/06/2017
13:57:47
1,494.0000
150
LSE
27/06/2017
14:11:51
1,493.0000
1,739
LSE
27/06/2017
14:12:03
1,493.0000
1,338
LSE
27/06/2017
14:13:38
1,493.0000
586
LSE
27/06/2017
14:13:38
1,493.0000
1,424
LSE
27/06/2017
14:13:38
1,493.0000
1,304
LSE
27/06/2017
14:13:38
1,493.0000
517
LSE
27/06/2017
14:13:38
1,493.0000
544
LSE
27/06/2017
14:13:38
1,493.0000
1,095
LSE
27/06/2017
14:13:38
1,493.0000
472
LSE
27/06/2017
14:13:38
1,493.0000
850
LSE
27/06/2017
14:14:14
1,492.0000
1,662
LSE
27/06/2017
14:16:23
1,492.0000
249
LSE
27/06/2017
14:16:42
1,492.0000
367
LSE
27/06/2017
14:16:42
1,492.0000
637
LSE
27/06/2017
14:16:42
1,492.0000
252
LSE
27/06/2017
14:16:56
1,492.0000
287
LSE
27/06/2017
14:16:56
1,492.0000
415
LSE
27/06/2017
14:16:56
1,492.0000
616
LSE
27/06/2017
14:16:56
1,492.0000
17
LSE
27/06/2017
14:18:15
1,491.0000
106
LSE
27/06/2017
14:18:15
1,491.0000
1,269
LSE
27/06/2017
14:18:15
1,491.0000
400
LSE
27/06/2017
14:18:15
1,491.0000
431
LSE
27/06/2017
14:18:15
1,491.0000
487
LSE
27/06/2017
14:18:15
1,491.0000
666
LSE
27/06/2017
14:18:15
1,491.0000
394
LSE
27/06/2017
14:18:15
1,491.0000
606
LSE
27/06/2017
14:18:15
1,491.0000
319
LSE
27/06/2017
14:18:32
1,490.0000
156
LSE
27/06/2017
14:18:32
1,490.0000
236
LSE
27/06/2017
14:18:32
1,490.0000
420
LSE
27/06/2017
14:19:24
1,490.0000
586
LSE
27/06/2017
14:19:24
1,490.0000
482
LSE
27/06/2017
14:19:24
1,490.0000
10
LSE
27/06/2017
14:19:58
1,489.0000
1,178
LSE
27/06/2017
14:20:42
1,488.0000
530
LSE
27/06/2017
14:32:30
1,488.0000
901
LSE
27/06/2017
14:32:30
1,488.0000
725
LSE
27/06/2017
14:32:30
1,488.0000
854
LSE
27/06/2017
14:33:07
1,487.0000
686
LSE
27/06/2017
14:33:07
1,487.0000
1,445
LSE
27/06/2017
14:33:07
1,487.0000
1,192
LSE
27/06/2017
14:33:08
1,486.0000
470
LSE
27/06/2017
14:33:08
1,486.0000
970
LSE
27/06/2017
14:33:08
1,486.0000
418
LSE
27/06/2017
14:33:08
1,486.0000
426
LSE
27/06/2017
14:33:08
1,486.0000
646
LSE
27/06/2017
14:33:08
1,486.0000
774
LSE
27/06/2017
14:33:08
1,486.0000
300
LSE
27/06/2017
14:33:08
1,486.0000
100
LSE
27/06/2017
14:33:08
1,486.0000
12
LSE
27/06/2017
14:33:08
1,486.0000
374
LSE
27/06/2017
14:33:29
1,485.0000
38
LSE
27/06/2017
14:36:02
1,485.0000
403
LSE
27/06/2017
14:36:02
1,485.0000
668
LSE
27/06/2017
14:37:20
1,485.0000
668
LSE
27/06/2017
14:37:20
1,485.0000
185
LSE
27/06/2017
14:48:07
1,485.0000
99
LSE
27/06/2017
14:49:26
1,485.0000
127
LSE
27/06/2017
14:53:43
1,485.0000
195
LSE
27/06/2017
14:56:27
1,485.0000
470
LSE
27/06/2017
14:56:27
1,485.0000
434
LSE
27/06/2017
14:56:27
1,485.0000
450
LSE
27/06/2017
14:56:27
1,485.0000
517
LSE
27/06/2017
14:56:27
1,485.0000
594
LSE
27/06/2017
14:56:27
1,485.0000
367
LSE
27/06/2017
14:56:27
1,485.0000
597
LSE
27/06/2017
14:56:27
1,485.0000
721
LSE
27/06/2017
14:56:27
1,485.0000
1,985
LSE
27/06/2017
14:56:27
1,485.0000
442
LSE
27/06/2017
14:56:27
1,485.0000
528
LSE
27/06/2017
14:56:27
1,485.0000
1,445
LSE
27/06/2017
14:56:27
1,485.0000
437
LSE
27/06/2017
14:56:27
1,485.0000
1,113
LSE
27/06/2017
14:56:27
1,485.0000
412
LSE
27/06/2017
14:56:27
1,485.0000
371
LSE
27/06/2017
14:56:27
1,485.0000
163
LSE
27/06/2017
14:56:27
1,485.0000
257
LSE
27/06/2017
14:56:27
1,485.0000
618
LSE
27/06/2017
14:56:27
1,485.0000
110
LSE
27/06/2017
14:56:27
1,485.0000
189
LSE
27/06/2017
14:58:40
1,484.0000
546
LSE
27/06/2017
14:58:40
1,484.0000
532
LSE
27/06/2017
15:05:30
1,485.0000
563
LSE
27/06/2017
15:19:17
1,486.0000
759
LSE
27/06/2017
15:19:17
1,486.0000
18
LSE
27/06/2017
15:19:17
1,486.0000
740
LSE
27/06/2017
15:19:17
1,486.0000
777
LSE
27/06/2017
15:19:17
1,486.0000
740
LSE
27/06/2017
15:19:17
1,486.0000
599
LSE
27/06/2017
15:19:17
1,486.0000
178
LSE
27/06/2017
15:19:17
1,486.0000
740
LSE
27/06/2017
15:19:17
1,486.0000
206
LSE
27/06/2017
15:19:17
1,486.0000
1,006
LSE
27/06/2017
15:19:17
1,486.0000
171
LSE
27/06/2017
15:19:17
1,486.0000
440
LSE
27/06/2017
15:19:17
1,486.0000
131
LSE
27/06/2017
15:19:17
1,486.0000
358
LSE
27/06/2017
15:19:17
1,486.0000
777
LSE
27/06/2017
15:19:17
1,486.0000
300
LSE
27/06/2017
15:19:17
1,486.0000
740
LSE
27/06/2017
15:19:17
1,486.0000
82
LSE
27/06/2017
15:19:17
1,486.0000
777
LSE
27/06/2017
15:19:17
1,486.0000
16
LSE
27/06/2017
15:19:17
1,486.0000
1,302
LSE
27/06/2017
15:19:17
1,486.0000
777
LSE
27/06/2017
15:19:17
1,486.0000
948
LSE
27/06/2017
15:19:17
1,486.0000
65
LSE
27/06/2017
15:19:17
1,486.0000
641
LSE
27/06/2017
15:19:17
1,486.0000
231
LSE
27/06/2017
15:19:17
1,486.0000
546
LSE
27/06/2017
15:19:17
1,486.0000
204
LSE
27/06/2017
15:19:17
1,486.0000
500
LSE
27/06/2017
15:19:17
1,486.0000
277
LSE
27/06/2017
15:19:17
1,486.0000
1,448
LSE
27/06/2017
15:23:56
1,486.0000
497
LSE
27/06/2017
15:23:59
1,486.0000
547
LSE
27/06/2017
15:23:59
1,486.0000
1,219
LSE
27/06/2017
15:23:59
1,486.0000
579
LSE
27/06/2017
15:23:59
1,486.0000
1,311
LSE
27/06/2017
15:23:59
1,486.0000
625
LSE
27/06/2017
15:23:59
1,486.0000
130
LSE
27/06/2017
15:23:59
1,486.0000
2,908
LSE
27/06/2017
15:23:59
1,486.0000
808
LSE
27/06/2017
15:25:31
1,485.0000
13
LSE
27/06/2017
15:25:31
1,485.0000
6,583
LSE
27/06/2017
15:25:31
1,485.0000
710
LSE
27/06/2017
15:25:31
1,485.0000
760
LSE
27/06/2017
15:25:31
1,485.0000
665
LSE
27/06/2017
15:25:31
1,485.0000
135
LSE
27/06/2017
15:25:31
1,485.0000
710
LSE
27/06/2017
15:25:31
1,485.0000
478
LSE
27/06/2017
15:25:31
1,485.0000
66
LSE
27/06/2017
15:25:31
1,485.0000
17
LSE
27/06/2017
15:25:31
1,485.0000
693
LSE
27/06/2017
15:25:31
1,485.0000
158
LSE
27/06/2017
15:30:41
1,484.0000
378
LSE
27/06/2017
15:30:41
1,484.0000
634
LSE
27/06/2017
15:30:41
1,484.0000
545
LSE
27/06/2017
15:30:41
1,484.0000
440
LSE
27/06/2017
15:30:41
1,484.0000
444
LSE
27/06/2017
15:30:41
1,484.0000
705
LSE
27/06/2017
15:30:41
1,484.0000
467
LSE
27/06/2017
15:30:41
1,484.0000
508
LSE
27/06/2017
15:30:41
1,484.0000
634
LSE
27/06/2017
15:30:41
1,484.0000
705
LSE
27/06/2017
15:30:41
1,484.0000
554
LSE
27/06/2017
15:30:41
1,484.0000
319
LSE
27/06/2017
15:33:01
1,483.0000
347
LSE
27/06/2017
15:33:01
1,483.0000
72
LSE
27/06/2017
15:33:01
1,483.0000
668
LSE
27/06/2017
15:33:01
1,483.0000
79
LSE
27/06/2017
15:33:01
1,483.0000
181
LSE
27/06/2017
15:33:01
1,483.0000
487
LSE
27/06/2017
15:33:01
1,483.0000
2
LSE
27/06/2017
15:33:01
1,483.0000
200
LSE
27/06/2017
15:53:06
1,484.0000
1,315
LSE
27/06/2017
15:55:58
1,484.0000
592
LSE
27/06/2017
15:56:06
1,484.0000
426
LSE
27/06/2017
15:56:39
1,484.0000
316
LSE
27/06/2017
15:57:27
1,484.0000
143
LSE
27/06/2017
15:57:27
1,484.0000
5,858
LSE
27/06/2017
15:57:27
1,484.0000
110
LSE
27/06/2017
15:57:27
1,484.0000
336
LSE
27/06/2017
15:57:27
1,484.0000
697
LSE
27/06/2017
15:57:27
1,484.0000
687
LSE
27/06/2017
15:57:27
1,484.0000
433
LSE
27/06/2017
15:57:27
1,484.0000
1,151
LSE
27/06/2017
15:57:27
1,484.0000
388
LSE
27/06/2017
15:58:04
1,484.0000
509
LSE
27/06/2017
15:58:06
1,484.0000
126
LSE
27/06/2017
15:58:33
1,484.0000
18
LSE
27/06/2017
15:59:03
1,484.0000
99
LSE
27/06/2017
15:59:17
1,484.0000
451
LSE
27/06/2017
15:59:55
1,484.0000
342
LSE
27/06/2017
16:00:00
1,484.0000
405
LSE
27/06/2017
16:00:00
1,484.0000
468
LSE
27/06/2017
16:00:00
1,484.0000
522
LSE
27/06/2017
16:10:23
1,489.0000
1,002
LSE
27/06/2017
16:10:23
1,489.0000
246
LSE
27/06/2017
16:10:23
1,489.0000
2,402
LSE
27/06/2017
16:10:53
1,489.0000
421
LSE
27/06/2017
16:10:53
1,489.0000
115
LSE
27/06/2017
16:10:53
1,489.0000
879
LSE
27/06/2017
16:10:53
1,489.0000
774
LSE
27/06/2017
16:10:53
1,489.0000
587
LSE
27/06/2017
16:10:53
1,489.0000
421
LSE
27/06/2017
16:10:53
1,489.0000
383
LSE
27/06/2017
16:10:53
1,489.0000
774
LSE
27/06/2017
16:10:53
1,489.0000
372
LSE
27/06/2017
16:10:53
1,489.0000
571
LSE
27/06/2017
16:10:53
1,489.0000
473
LSE
27/06/2017
16:10:53
1,489.0000
301
LSE
27/06/2017
16:10:53
1,489.0000
501
LSE
27/06/2017
16:10:53
1,489.0000
203
LSE
27/06/2017
16:10:53
1,489.0000
500
LSE
27/06/2017
16:10:53
1,489.0000
274
LSE
27/06/2017
16:10:53
1,489.0000
3,320
LSE
27/06/2017
16:10:53
1,489.0000
774
LSE
27/06/2017
16:10:53
1,489.0000
714
LSE
27/06/2017
16:10:53
1,489.0000
774
LSE
27/06/2017
16:10:53
1,489.0000
198
LSE
27/06/2017
16:10:53
1,489.0000
55
LSE
27/06/2017
16:10:53
1,489.0000
212
LSE
27/06/2017
16:10:53
1,489.0000
521
LSE
27/06/2017
16:10:53
1,489.0000
562
LSE
27/06/2017
16:10:53
1,489.0000
253
LSE
27/06/2017
16:10:53
1,489.0000
774
LSE
27/06/2017
16:10:53
1,489.0000
27
LSE
27/06/2017
16:10:53
1,489.0000
459
LSE
27/06/2017
16:10:53
1,489.0000
315
LSE
27/06/2017
16:10:53
1,489.0000
4,688
LSE
27/06/2017
16:10:53
1,489.0000
301
LSE
27/06/2017
16:10:53
1,489.0000
473
LSE
27/06/2017
16:10:53
1,489.0000
393
LSE
27/06/2017
16:10:53
1,489.0000
434
LSE
27/06/2017
16:16:00
1,489.0000
98
LSE
27/06/2017
16:16:05
1,489.0000
114
LSE
27/06/2017
16:16:05
1,489.0000
587
LSE
27/06/2017
16:16:05
1,489.0000
1,032
LSE
27/06/2017
16:16:05
1,489.0000
106
LSE
27/06/2017
16:16:05
1,489.0000
40
LSE
27/06/2017
16:16:06
1,489.0000
1,750
LSE
27/06/2017
16:16:09
1,489.0000
472
LSE
27/06/2017
16:16:15
1,489.0000
521
LSE
27/06/2017
16:16:15
1,489.0000
620
LSE
27/06/2017
16:16:15
1,489.0000
402
LSE
27/06/2017
16:16:15
1,489.0000
576
LSE
27/06/2017
16:16:15
1,489.0000
625
LSE
27/06/2017
16:16:15
1,489.0000
646
LSE
27/06/2017
16:16:15
1,489.0000
625
LSE
27/06/2017
16:16:15
1,489.0000
73
LSE
27/06/2017
16:16:15
1,489.0000
1,054
LSE
27/06/2017
16:16:15
1,489.0000
414
LSE
27/06/2017
16:16:15
1,489.0000
64
LSE
27/06/2017
16:16:15
1,489.0000
857
LSE
27/06/2017
16:16:15
1,489.0000
1,448
LSE
27/06/2017
16:19:39
1,488.0000
356
LSE
27/06/2017
16:20:04
1,488.0000
77
LSE
27/06/2017
16:20:25
1,488.0000
6,607
LSE
27/06/2017
16:21:05
1,488.0000
168
LSE
27/06/2017
16:22:07
1,488.0000
274
LSE
27/06/2017
16:22:07
1,488.0000
1,189
LSE
27/06/2017
16:22:22
1,488.0000
25
LSE
27/06/2017
16:23:04
1,488.0000
190
LSE
27/06/2017
16:23:13
1,488.0000
2,841
LSE
27/06/2017
16:23:13
1,488.0000
603
LSE
27/06/2017
16:23:13
1,488.0000
603
LSE
27/06/2017
16:23:13
1,488.0000
401
LSE
27/06/2017
16:23:13
1,488.0000
603
LSE
27/06/2017
16:23:13
1,488.0000
1,149
LSE
27/06/2017
16:24:37
1,487.0000
51
LSE
27/06/2017
16:24:37
1,487.0000
588
LSE
27/06/2017
16:24:38
1,487.0000
116
LSE
27/06/2017
16:24:38
1,487.0000
220
LSE
27/06/2017
16:24:53
1,487.0000
408
LSE
27/06/2017
16:24:53
1,487.0000
442
LSE
27/06/2017
16:24:53
1,487.0000
534
LSE
27/06/2017
16:24:53
1,487.0000
520
LSE
27/06/2017
16:24:53
1,487.0000
428
LSE
27/06/2017
16:24:53
1,487.0000
362
LSE
27/06/2017
16:24:53
1,487.0000
755
LSE
27/06/2017
16:24:53
1,487.0000
755
LSE
27/06/2017
16:24:53
1,487.0000
453
LSE
27/06/2017
16:26:26
1,486.0000
448
LSE
27/06/2017
16:26:26
1,486.0000
1,375
LSE
27/06/2017
16:26:26
1,486.0000
535
LSE
27/06/2017
16:26:26
1,486.0000
478
LSE
27/06/2017
16:26:26
1,486.0000
377
LSE
27/06/2017
16:26:26
1,486.0000
587
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
POSOKODDABKDOAB