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

SSEAnnouncement

29/06/2017 07:20

RNS Number : 4866J
SSE PLC
29 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 28 June 2017 it purchased for cancellation a total of 398,472 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,484.55 pence
Lowest Price Per Share
1,474.00 pence
Highest Price Per Share
1,495.00 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
1,476.0000
28/06/2017
08:32:33
100
LSE
1,476.0000
28/06/2017
08:33:17
99
LSE
1,475.0000
28/06/2017
08:33:24
763
LSE
1,474.0000
28/06/2017
08:33:24
567
LSE
1,474.0000
28/06/2017
08:33:26
1,304
LSE
1,474.0000
28/06/2017
08:33:26
560
LSE
1,474.0000
28/06/2017
08:33:36
529
LSE
1,474.0000
28/06/2017
08:34:49
443
LSE
1,474.0000
28/06/2017
08:34:49
341
LSE
1,474.0000
28/06/2017
08:34:49
1,350
LSE
1,474.0000
28/06/2017
08:34:49
620
LSE
1,475.0000
28/06/2017
08:38:37
2,427
LSE
1,475.0000
28/06/2017
08:38:37
742
LSE
1,475.0000
28/06/2017
08:38:37
579
LSE
1,475.0000
28/06/2017
08:38:37
18
LSE
1,475.0000
28/06/2017
08:38:37
402
LSE
1,475.0000
28/06/2017
08:38:37
1,887
LSE
1,475.0000
28/06/2017
08:41:11
1,553
LSE
1,475.0000
28/06/2017
08:41:11
598
LSE
1,475.0000
28/06/2017
08:41:11
826
LSE
1,475.0000
28/06/2017
08:41:11
439
LSE
1,478.0000
28/06/2017
08:48:06
492
LSE
1,478.0000
28/06/2017
08:48:06
655
LSE
1,478.0000
28/06/2017
08:48:06
625
LSE
1,478.0000
28/06/2017
08:48:06
3,161
LSE
1,477.0000
28/06/2017
08:48:12
1,002
LSE
1,477.0000
28/06/2017
08:48:12
465
LSE
1,476.0000
28/06/2017
08:48:58
441
LSE
1,476.0000
28/06/2017
08:48:58
637
LSE
1,476.0000
28/06/2017
08:48:58
333
LSE
1,476.0000
28/06/2017
08:48:58
304
LSE
1,476.0000
28/06/2017
08:48:58
314
LSE
1,477.0000
28/06/2017
08:51:14
693
LSE
1,477.0000
28/06/2017
08:51:44
311
LSE
1,477.0000
28/06/2017
08:52:59
1,227
LSE
1,477.0000
28/06/2017
08:52:59
5,713
LSE
1,477.0000
28/06/2017
08:52:59
658
LSE
1,477.0000
28/06/2017
08:52:59
847
LSE
1,477.0000
28/06/2017
08:52:59
577
LSE
1,477.0000
28/06/2017
08:52:59
780
LSE
1,477.0000
28/06/2017
08:52:59
233
LSE
1,477.0000
28/06/2017
08:52:59
780
LSE
1,477.0000
28/06/2017
08:52:59
932
LSE
1,476.0000
28/06/2017
08:53:29
384
LSE
1,476.0000
28/06/2017
08:53:29
839
LSE
1,476.0000
28/06/2017
08:53:29
780
LSE
1,476.0000
28/06/2017
08:53:29
416
LSE
1,476.0000
28/06/2017
08:53:29
1,804
LSE
1,476.0000
28/06/2017
08:53:29
750
LSE
1,476.0000
28/06/2017
08:53:29
830
LSE
1,476.0000
28/06/2017
08:53:29
467
LSE
1,476.0000
28/06/2017
08:53:29
564
LSE
1,476.0000
28/06/2017
08:53:29
664
LSE
1,477.0000
28/06/2017
08:59:47
734
LSE
1,477.0000
28/06/2017
08:59:47
510
LSE
1,477.0000
28/06/2017
08:59:47
204
LSE
1,477.0000
28/06/2017
08:59:47
129
LSE
1,477.0000
28/06/2017
08:59:47
5,776
LSE
1,477.0000
28/06/2017
08:59:47
40
LSE
1,477.0000
28/06/2017
08:59:47
734
LSE
1,477.0000
28/06/2017
08:59:47
16
LSE
1,477.0000
28/06/2017
08:59:47
249
LSE
1,477.0000
28/06/2017
08:59:47
449
LSE
1,477.0000
28/06/2017
08:59:47
734
LSE
1,481.0000
28/06/2017
09:07:18
702
LSE
1,481.0000
28/06/2017
09:07:18
1,165
LSE
1,481.0000
28/06/2017
09:07:18
378
LSE
1,481.0000
28/06/2017
09:07:18
294
LSE
1,481.0000
28/06/2017
09:07:18
324
LSE
1,481.0000
28/06/2017
09:07:18
408
LSE
1,481.0000
28/06/2017
09:07:18
176
LSE
1,481.0000
28/06/2017
09:07:18
702
LSE
1,481.0000
28/06/2017
09:07:18
2,558
LSE
1,481.0000
28/06/2017
09:07:18
99
LSE
1,481.0000
28/06/2017
09:07:18
603
LSE
1,481.0000
28/06/2017
09:07:18
1,836
LSE
1,480.0000
28/06/2017
09:07:29
227
LSE
1,481.0000
28/06/2017
09:10:13
1,106
LSE
1,481.0000
28/06/2017
09:10:13
295
LSE
1,481.0000
28/06/2017
09:10:13
1,981
LSE
1,481.0000
28/06/2017
09:12:14
481
LSE
1,481.0000
28/06/2017
09:12:14
154
LSE
1,481.0000
28/06/2017
09:12:14
596
LSE
1,481.0000
28/06/2017
09:12:14
635
LSE
1,481.0000
28/06/2017
09:12:14
395
LSE
1,481.0000
28/06/2017
09:12:14
183
LSE
1,484.0000
28/06/2017
09:14:49
549
LSE
1,484.0000
28/06/2017
09:14:49
59
LSE
1,484.0000
28/06/2017
09:14:49
608
LSE
1,484.0000
28/06/2017
09:14:49
3,609
LSE
1,484.0000
28/06/2017
09:14:49
608
LSE
1,484.0000
28/06/2017
09:14:49
4,497
LSE
1,484.0000
28/06/2017
09:14:49
608
LSE
1,484.0000
28/06/2017
09:14:49
137
LSE
1,483.0000
28/06/2017
09:15:01
628
LSE
1,483.0000
28/06/2017
09:15:01
1,305
LSE
1,482.0000
28/06/2017
09:17:18
642
LSE
1,482.0000
28/06/2017
09:17:18
134
LSE
1,482.0000
28/06/2017
09:17:18
238
LSE
1,481.0000
28/06/2017
09:18:30
809
LSE
1,480.0000
28/06/2017
09:22:35
439
LSE
1,480.0000
28/06/2017
09:22:35
219
LSE
1,480.0000
28/06/2017
09:22:41
756
LSE
1,480.0000
28/06/2017
09:22:41
727
LSE
1,480.0000
28/06/2017
09:22:41
431
LSE
1,480.0000
28/06/2017
09:22:41
569
LSE
1,480.0000
28/06/2017
09:22:41
404
LSE
1,480.0000
28/06/2017
09:22:41
200
LSE
1,490.0000
28/06/2017
09:58:51
694
LSE
1,490.0000
28/06/2017
09:58:51
661
LSE
1,490.0000
28/06/2017
09:58:51
392
LSE
1,490.0000
28/06/2017
09:58:51
302
LSE
1,490.0000
28/06/2017
09:58:51
538
LSE
1,490.0000
28/06/2017
09:58:51
54
LSE
1,490.0000
28/06/2017
10:03:55
627
LSE
1,491.0000
28/06/2017
10:26:07
646
LSE
1,491.0000
28/06/2017
10:26:07
700
LSE
1,491.0000
28/06/2017
10:26:07
700
LSE
1,493.0000
28/06/2017
10:38:44
693
LSE
1,493.0000
28/06/2017
10:38:44
7,738
LSE
1,492.0000
28/06/2017
10:40:36
1,224
LSE
1,492.0000
28/06/2017
10:40:36
3,457
LSE
1,491.0000
28/06/2017
10:40:36
451
LSE
1,491.0000
28/06/2017
10:40:36
221
LSE
1,491.0000
28/06/2017
10:40:36
21
LSE
1,491.0000
28/06/2017
10:40:36
1,451
LSE
1,492.0000
28/06/2017
10:44:03
2,304
LSE
1,492.0000
28/06/2017
10:44:03
2,304
LSE
1,492.0000
28/06/2017
10:44:03
346
LSE
1,492.0000
28/06/2017
10:44:03
680
LSE
1,492.0000
28/06/2017
10:46:53
2,748
LSE
1,492.0000
28/06/2017
10:46:53
128
LSE
1,492.0000
28/06/2017
10:46:53
724
LSE
1,492.0000
28/06/2017
10:46:53
636
LSE
1,492.0000
28/06/2017
10:46:53
100
LSE
1,492.0000
28/06/2017
10:46:53
724
LSE
1,492.0000
28/06/2017
10:46:53
213
LSE
1,492.0000
28/06/2017
10:46:53
157
LSE
1,492.0000
28/06/2017
10:46:53
645
LSE
1,492.0000
28/06/2017
10:46:53
144
LSE
1,492.0000
28/06/2017
10:46:53
567
LSE
1,492.0000
28/06/2017
10:46:53
636
LSE
1,492.0000
28/06/2017
10:46:53
720
LSE
1,491.0000
28/06/2017
10:49:10
1,175
LSE
1,491.0000
28/06/2017
10:49:10
25
LSE
1,491.0000
28/06/2017
10:49:10
450
LSE
1,491.0000
28/06/2017
10:49:10
172
LSE
1,491.0000
28/06/2017
10:49:10
1,075
LSE
1,491.0000
28/06/2017
10:49:10
100
LSE
1,490.0000
28/06/2017
10:50:45
653
LSE
1,490.0000
28/06/2017
10:50:45
653
LSE
1,490.0000
28/06/2017
10:50:45
22
LSE
1,490.0000
28/06/2017
10:50:55
22
LSE
1,489.0000
28/06/2017
10:58:45
623
LSE
1,489.0000
28/06/2017
10:58:45
530
LSE
1,489.0000
28/06/2017
10:58:45
4
LSE
1,491.0000
28/06/2017
11:08:07
646
LSE
1,492.0000
28/06/2017
11:24:24
1,266
LSE
1,492.0000
28/06/2017
11:24:24
2,143
LSE
1,492.0000
28/06/2017
11:24:24
82
LSE
1,492.0000
28/06/2017
11:24:24
2,156
LSE
1,492.0000
28/06/2017
11:24:24
231
LSE
1,492.0000
28/06/2017
11:36:07
174
LSE
1,492.0000
28/06/2017
11:36:07
388
LSE
1,492.0000
28/06/2017
11:36:07
840
LSE
1,492.0000
28/06/2017
11:36:07
570
LSE
1,492.0000
28/06/2017
11:36:07
1,875
LSE
1,492.0000
28/06/2017
11:36:07
1,660
LSE
1,492.0000
28/06/2017
11:36:07
543
LSE
1,492.0000
28/06/2017
11:36:25
3,302
LSE
1,491.0000
28/06/2017
11:39:54
540
LSE
1,491.0000
28/06/2017
11:39:54
630
LSE
1,491.0000
28/06/2017
11:39:54
1,006
LSE
1,491.0000
28/06/2017
11:39:54
658
LSE
1,491.0000
28/06/2017
11:39:54
268
LSE
1,491.0000
28/06/2017
11:39:54
4,196
LSE
1,492.0000
28/06/2017
11:50:00
2,112
LSE
1,491.0000
28/06/2017
11:51:08
711
LSE
1,491.0000
28/06/2017
11:51:08
389
LSE
1,491.0000
28/06/2017
11:51:08
1,148
LSE
1,491.0000
28/06/2017
11:51:08
711
LSE
1,491.0000
28/06/2017
11:51:08
1,869
LSE
1,490.0000
28/06/2017
11:53:11
588
LSE
1,490.0000
28/06/2017
11:53:11
488
LSE
1,490.0000
28/06/2017
11:53:11
750
LSE
1,490.0000
28/06/2017
11:53:11
394
LSE
1,490.0000
28/06/2017
11:53:11
522
LSE
1,490.0000
28/06/2017
11:53:11
1,064
LSE
1,489.0000
28/06/2017
11:53:11
689
LSE
1,489.0000
28/06/2017
11:53:11
761
LSE
1,489.0000
28/06/2017
11:53:11
689
LSE
1,489.0000
28/06/2017
11:53:11
761
LSE
1,489.0000
28/06/2017
11:53:11
278
LSE
1,489.0000
28/06/2017
11:53:11
461
LSE
1,492.0000
28/06/2017
12:37:16
2,766
LSE
1,492.0000
28/06/2017
12:37:16
485
LSE
1,491.0000
28/06/2017
12:38:15
134
LSE
1,491.0000
28/06/2017
12:38:15
299
LSE
1,491.0000
28/06/2017
12:38:15
467
LSE
1,491.0000
28/06/2017
12:38:15
234
LSE
1,491.0000
28/06/2017
12:38:15
701
LSE
1,491.0000
28/06/2017
12:38:15
266
LSE
1,491.0000
28/06/2017
12:38:15
701
LSE
1,491.0000
28/06/2017
12:38:15
803
LSE
1,491.0000
28/06/2017
12:38:15
180
LSE
1,490.0000
28/06/2017
12:42:08
533
LSE
1,490.0000
28/06/2017
12:42:08
416
LSE
1,490.0000
28/06/2017
12:42:08
633
LSE
1,489.0000
28/06/2017
12:46:30
624
LSE
1,489.0000
28/06/2017
12:46:30
387
LSE
1,489.0000
28/06/2017
12:46:30
237
LSE
1,489.0000
28/06/2017
12:46:30
58
LSE
1,489.0000
28/06/2017
12:46:30
237
LSE
1,489.0000
28/06/2017
12:46:30
122
LSE
1,489.0000
28/06/2017
13:10:30
239
LSE
1,489.0000
28/06/2017
13:12:24
422
LSE
1,489.0000
28/06/2017
13:12:24
1,277
LSE
1,489.0000
28/06/2017
13:12:24
436
LSE
1,489.0000
28/06/2017
13:12:24
578
LSE
1,489.0000
28/06/2017
13:12:24
1,194
LSE
1,489.0000
28/06/2017
13:12:24
169
LSE
1,488.0000
28/06/2017
13:13:55
464
LSE
1,488.0000
28/06/2017
13:13:55
655
LSE
1,488.0000
28/06/2017
13:13:55
728
LSE
1,488.0000
28/06/2017
13:13:55
114
LSE
1,488.0000
28/06/2017
13:13:55
510
LSE
1,488.0000
28/06/2017
13:13:55
556
LSE
1,488.0000
28/06/2017
13:13:55
728
LSE
1,488.0000
28/06/2017
13:13:55
383
LSE
1,487.0000
28/06/2017
13:16:38
633
LSE
1,487.0000
28/06/2017
13:16:38
639
LSE
1,487.0000
28/06/2017
13:16:38
818
LSE
1,487.0000
28/06/2017
13:16:38
208
LSE
1,487.0000
28/06/2017
13:16:38
173
LSE
1,487.0000
28/06/2017
13:16:38
327
LSE
1,487.0000
28/06/2017
13:16:38
90
LSE
1,487.0000
28/06/2017
13:16:38
633
LSE
1,487.0000
28/06/2017
13:16:38
232
LSE
1,493.0000
28/06/2017
13:22:23
685
LSE
1,493.0000
28/06/2017
13:22:23
848
LSE
1,493.0000
28/06/2017
13:22:23
685
LSE
1,493.0000
28/06/2017
13:22:23
818
LSE
1,493.0000
28/06/2017
13:22:23
365
LSE
1,493.0000
28/06/2017
13:22:23
131
LSE
1,493.0000
28/06/2017
13:22:23
320
LSE
1,493.0000
28/06/2017
13:22:23
864
LSE
1,493.0000
28/06/2017
13:22:23
131
LSE
1,493.0000
28/06/2017
13:22:23
685
LSE
1,493.0000
28/06/2017
13:22:23
189
LSE
1,493.0000
28/06/2017
13:22:23
1,708
LSE
1,493.0000
28/06/2017
13:22:23
234
LSE
1,493.0000
28/06/2017
13:22:23
126
LSE
1,493.0000
28/06/2017
13:22:23
685
LSE
1,493.0000
28/06/2017
13:22:23
85
LSE
1,493.0000
28/06/2017
13:22:23
168
LSE
1,494.0000
28/06/2017
13:27:21
452
LSE
1,494.0000
28/06/2017
13:27:21
143
LSE
1,494.0000
28/06/2017
13:27:21
652
LSE
1,494.0000
28/06/2017
13:27:21
329
LSE
1,494.0000
28/06/2017
13:27:21
652
LSE
1,494.0000
28/06/2017
13:27:21
652
LSE
1,494.0000
28/06/2017
13:27:21
929
LSE
1,494.0000
28/06/2017
13:27:21
200
LSE
1,494.0000
28/06/2017
13:27:21
652
LSE
1,494.0000
28/06/2017
13:27:21
561
LSE
1,494.0000
28/06/2017
13:34:04
1,085
LSE
1,494.0000
28/06/2017
13:34:04
1,398
LSE
1,494.0000
28/06/2017
13:34:04
156
LSE
1,494.0000
28/06/2017
13:34:04
1,102
LSE
1,494.0000
28/06/2017
13:39:10
584
LSE
1,494.0000
28/06/2017
13:39:10
99
LSE
1,494.0000
28/06/2017
13:39:10
624
LSE
1,494.0000
28/06/2017
13:39:10
1,109
LSE
1,494.0000
28/06/2017
13:39:10
1,170
LSE
1,495.0000
28/06/2017
13:47:15
643
LSE
1,495.0000
28/06/2017
13:47:15
164
LSE
1,495.0000
28/06/2017
13:47:20
676
LSE
1,494.0000
28/06/2017
13:49:53
506
LSE
1,494.0000
28/06/2017
13:49:53
226
LSE
1,494.0000
28/06/2017
13:49:53
378
LSE
1,494.0000
28/06/2017
13:49:53
322
LSE
1,494.0000
28/06/2017
13:51:04
513
LSE
1,494.0000
28/06/2017
13:51:04
812
LSE
1,494.0000
28/06/2017
13:51:04
704
LSE
1,494.0000
28/06/2017
13:51:04
740
LSE
1,494.0000
28/06/2017
13:51:04
732
LSE
1,495.0000
28/06/2017
14:05:19
2,968
LSE
1,495.0000
28/06/2017
14:05:19
75
LSE
1,495.0000
28/06/2017
14:06:53
586
LSE
1,495.0000
28/06/2017
14:06:53
456
LSE
1,495.0000
28/06/2017
14:07:42
2,109
LSE
1,495.0000
28/06/2017
14:07:42
776
LSE
1,495.0000
28/06/2017
14:24:46
672
LSE
1,495.0000
28/06/2017
14:24:46
181
LSE
1,495.0000
28/06/2017
14:24:46
419
LSE
1,495.0000
28/06/2017
14:24:46
381
LSE
1,495.0000
28/06/2017
14:24:46
444
LSE
1,495.0000
28/06/2017
14:24:46
438
LSE
1,495.0000
28/06/2017
14:24:46
672
LSE
1,494.0000
28/06/2017
14:27:02
614
LSE
1,494.0000
28/06/2017
14:27:02
262
LSE
1,494.0000
28/06/2017
14:27:02
670
LSE
1,494.0000
28/06/2017
14:27:02
721
LSE
1,494.0000
28/06/2017
14:27:02
9
LSE
1,494.0000
28/06/2017
14:27:02
670
LSE
1,494.0000
28/06/2017
14:27:02
704
LSE
1,493.0000
28/06/2017
14:27:02
2,280
LSE
1,493.0000
28/06/2017
14:27:02
536
LSE
1,492.0000
28/06/2017
14:35:07
497
LSE
1,492.0000
28/06/2017
14:35:07
1,355
LSE
1,492.0000
28/06/2017
14:35:07
30
LSE
1,491.0000
28/06/2017
14:35:57
446
LSE
1,491.0000
28/06/2017
14:35:57
693
LSE
1,491.0000
28/06/2017
14:35:57
1,112
LSE
1,489.0000
28/06/2017
14:36:34
678
LSE
1,489.0000
28/06/2017
14:36:34
398
LSE
1,489.0000
28/06/2017
14:36:34
890
LSE
1,488.0000
28/06/2017
14:37:01
25
LSE
1,488.0000
28/06/2017
14:37:01
368
LSE
1,488.0000
28/06/2017
14:37:01
858
LSE
1,489.0000
28/06/2017
14:41:08
468
LSE
1,489.0000
28/06/2017
14:41:10
119
LSE
1,488.0000
28/06/2017
14:41:50
18
LSE
1,488.0000
28/06/2017
14:41:50
400
LSE
1,488.0000
28/06/2017
14:42:54
200
LSE
1,488.0000
28/06/2017
14:42:54
249
LSE
1,488.0000
28/06/2017
14:42:54
368
LSE
1,488.0000
28/06/2017
14:42:54
443
LSE
1,488.0000
28/06/2017
14:42:54
849
LSE
1,487.0000
28/06/2017
14:43:04
384
LSE
1,487.0000
28/06/2017
14:43:04
626
LSE
1,487.0000
28/06/2017
14:43:04
1,229
LSE
1,487.0000
28/06/2017
14:43:04
626
LSE
1,487.0000
28/06/2017
14:43:04
398
LSE
1,486.0000
28/06/2017
14:47:03
1,376
LSE
1,486.0000
28/06/2017
14:47:03
607
LSE
1,486.0000
28/06/2017
14:47:03
664
LSE
1,485.0000
28/06/2017
14:47:59
426
LSE
1,484.0000
28/06/2017
14:50:47
400
LSE
1,484.0000
28/06/2017
14:50:47
100
LSE
1,484.0000
28/06/2017
14:50:47
423
LSE
1,483.0000
28/06/2017
14:52:10
28
LSE
1,483.0000
28/06/2017
14:52:10
1,022
LSE
1,483.0000
28/06/2017
14:52:10
774
LSE
1,483.0000
28/06/2017
14:52:10
1,212
LSE
1,483.0000
28/06/2017
14:52:10
612
LSE
1,483.0000
28/06/2017
14:52:10
451
LSE
1,482.0000
28/06/2017
14:53:43
601
LSE
1,481.0000
28/06/2017
14:54:00
601
LSE
1,482.0000
28/06/2017
14:57:24
530
LSE
1,481.0000
28/06/2017
15:02:35
251
LSE
1,481.0000
28/06/2017
15:02:35
106
LSE
1,481.0000
28/06/2017
15:02:35
218
LSE
1,480.0000
28/06/2017
15:03:17
250
LSE
1,480.0000
28/06/2017
15:03:18
898
LSE
1,480.0000
28/06/2017
15:03:20
89
LSE
1,480.0000
28/06/2017
15:03:20
403
LSE
1,480.0000
28/06/2017
15:03:21
189
LSE
1,480.0000
28/06/2017
15:03:21
487
LSE
1,480.0000
28/06/2017
15:03:21
651
LSE
1,480.0000
28/06/2017
15:03:21
196
LSE
1,480.0000
28/06/2017
15:03:21
187
LSE
1,482.0000
28/06/2017
15:14:37
356
LSE
1,482.0000
28/06/2017
15:14:52
637
LSE
1,482.0000
28/06/2017
15:15:13
264
LSE
1,482.0000
28/06/2017
15:15:22
278
LSE
1,483.0000
28/06/2017
15:16:55
1,039
LSE
1,482.0000
28/06/2017
15:16:58
105
LSE
1,482.0000
28/06/2017
15:16:58
481
LSE
1,482.0000
28/06/2017
15:16:58
2,059
LSE
1,482.0000
28/06/2017
15:16:58
600
LSE
1,482.0000
28/06/2017
15:16:59
388
LSE
1,482.0000
28/06/2017
15:16:59
763
LSE
1,482.0000
28/06/2017
15:16:59
680
LSE
1,482.0000
28/06/2017
15:17:02
3,556
LSE
1,481.0000
28/06/2017
15:17:10
24
LSE
1,481.0000
28/06/2017
15:17:39
487
LSE
1,481.0000
28/06/2017
15:17:39
638
LSE
1,481.0000
28/06/2017
15:17:39
456
LSE
1,481.0000
28/06/2017
15:17:45
78
LSE
1,481.0000
28/06/2017
15:23:44
379
LSE
1,481.0000
28/06/2017
15:23:46
326
LSE
1,481.0000
28/06/2017
15:23:46
650
LSE
1,481.0000
28/06/2017
15:23:46
612
LSE
1,481.0000
28/06/2017
15:23:46
435
LSE
1,481.0000
28/06/2017
15:23:46
705
LSE
1,481.0000
28/06/2017
15:23:46
612
LSE
1,481.0000
28/06/2017
15:23:46
57
LSE
1,481.0000
28/06/2017
15:23:46
21
LSE
1,481.0000
28/06/2017
15:23:46
705
LSE
1,481.0000
28/06/2017
15:23:46
523
LSE
1,481.0000
28/06/2017
15:23:46
90
LSE
1,481.0000
28/06/2017
15:23:46
557
LSE
1,480.0000
28/06/2017
15:24:27
744
LSE
1,480.0000
28/06/2017
15:24:27
691
LSE
1,480.0000
28/06/2017
15:24:27
382
LSE
1,480.0000
28/06/2017
15:24:27
166
LSE
1,480.0000
28/06/2017
15:24:27
843
LSE
1,480.0000
28/06/2017
15:24:27
386
LSE
1,480.0000
28/06/2017
15:24:27
378
LSE
1,480.0000
28/06/2017
15:24:27
599
LSE
1,479.0000
28/06/2017
15:24:44
178
LSE
1,479.0000
28/06/2017
15:25:19
515
LSE
1,479.0000
28/06/2017
15:25:19
69
LSE
1,479.0000
28/06/2017
15:25:19
432
LSE
1,479.0000
28/06/2017
15:25:19
450
LSE
1,479.0000
28/06/2017
15:25:19
1,025
LSE
1,479.0000
28/06/2017
15:25:19
295
LSE
1,479.0000
28/06/2017
15:25:19
467
LSE
1,479.0000
28/06/2017
15:25:19
121
LSE
1,479.0000
28/06/2017
15:25:19
122
LSE
1,479.0000
28/06/2017
15:25:19
142
LSE
1,482.0000
28/06/2017
15:30:29
1,279
LSE
1,481.0000
28/06/2017
15:30:39
560
LSE
1,481.0000
28/06/2017
15:30:39
557
LSE
1,481.0000
28/06/2017
15:30:39
622
LSE
1,481.0000
28/06/2017
15:30:43
425
LSE
1,481.0000
28/06/2017
15:30:44
17
LSE
1,481.0000
28/06/2017
15:30:44
622
LSE
1,481.0000
28/06/2017
15:30:44
622
LSE
1,481.0000
28/06/2017
15:30:44
532
LSE
1,481.0000
28/06/2017
15:30:44
90
LSE
1,481.0000
28/06/2017
15:30:44
287
LSE
1,480.0000
28/06/2017
15:30:48
182
LSE
1,480.0000
28/06/2017
15:30:54
210
LSE
1,480.0000
28/06/2017
15:30:54
778
LSE
1,480.0000
28/06/2017
15:30:54
647
LSE
1,480.0000
28/06/2017
15:30:54
416
LSE
1,480.0000
28/06/2017
15:30:54
778
LSE
1,480.0000
28/06/2017
15:30:54
22
LSE
1,480.0000
28/06/2017
15:30:54
778
LSE
1,480.0000
28/06/2017
15:30:54
778
LSE
1,480.0000
28/06/2017
15:30:54
75
LSE
1,483.0000
28/06/2017
15:37:53
841
LSE
1,483.0000
28/06/2017
15:37:53
182
LSE
1,482.0000
28/06/2017
15:38:25
448
LSE
1,482.0000
28/06/2017
15:39:20
171
LSE
1,482.0000
28/06/2017
15:39:20
665
LSE
1,482.0000
28/06/2017
15:39:20
403
LSE
1,482.0000
28/06/2017
15:39:20
68
LSE
1,482.0000
28/06/2017
15:39:20
619
LSE
1,482.0000
28/06/2017
15:39:20
665
LSE
1,482.0000
28/06/2017
15:39:20
631
LSE
1,482.0000
28/06/2017
15:39:20
2
LSE
1,482.0000
28/06/2017
15:39:20
26
LSE
1,482.0000
28/06/2017
15:39:20
244
LSE
1,482.0000
28/06/2017
15:39:20
665
LSE
1,482.0000
28/06/2017
15:39:20
2,461
LSE
1,482.0000
28/06/2017
15:39:20
416
LSE
1,481.0000
28/06/2017
15:40:03
500
LSE
1,481.0000
28/06/2017
15:40:03
228
LSE
1,481.0000
28/06/2017
15:40:03
33
LSE
1,481.0000
28/06/2017
15:40:03
450
LSE
1,481.0000
28/06/2017
15:40:03
793
LSE
1,481.0000
28/06/2017
15:40:03
761
LSE
1,481.0000
28/06/2017
15:40:03
397
LSE
1,481.0000
28/06/2017
15:40:03
386
LSE
1,481.0000
28/06/2017
15:40:03
1,500
LSE
1,480.0000
28/06/2017
15:40:13
341
LSE
1,480.0000
28/06/2017
15:40:34
541
LSE
1,480.0000
28/06/2017
15:40:34
317
LSE
1,480.0000
28/06/2017
15:40:34
341
LSE
1,480.0000
28/06/2017
15:40:34
12
LSE
1,480.0000
28/06/2017
15:40:34
81
LSE
1,480.0000
28/06/2017
15:40:34
777
LSE
1,480.0000
28/06/2017
15:40:34
142
LSE
1,480.0000
28/06/2017
15:40:34
237
LSE
1,480.0000
28/06/2017
15:40:34
63
LSE
1,480.0000
28/06/2017
15:40:34
416
LSE
1,480.0000
28/06/2017
15:40:34
530
LSE
1,480.0000
28/06/2017
15:40:34
96
LSE
1,480.0000
28/06/2017
15:40:34
415
LSE
1,480.0000
28/06/2017
15:40:34
694
LSE
1,480.0000
28/06/2017
15:40:34
422
LSE
1,480.0000
28/06/2017
15:40:34
131
LSE
1,479.0000
28/06/2017
15:41:20
354
LSE
1,479.0000
28/06/2017
15:48:17
393
LSE
1,479.0000
28/06/2017
15:48:42
391
LSE
1,479.0000
28/06/2017
15:50:21
291
LSE
1,479.0000
28/06/2017
15:50:21
619
LSE
1,479.0000
28/06/2017
15:50:21
504
LSE
1,479.0000
28/06/2017
15:50:21
97
LSE
1,479.0000
28/06/2017
15:50:21
376
LSE
1,479.0000
28/06/2017
15:50:21
385
LSE
1,479.0000
28/06/2017
15:50:21
682
LSE
1,479.0000
28/06/2017
15:50:21
114
LSE
1,478.0000
28/06/2017
15:50:23
833
LSE
1,478.0000
28/06/2017
15:50:23
643
LSE
1,478.0000
28/06/2017
15:50:23
478
LSE
1,478.0000
28/06/2017
15:50:23
531
LSE
1,478.0000
28/06/2017
15:50:23
71
LSE
1,478.0000
28/06/2017
15:50:23
643
LSE
1,478.0000
28/06/2017
15:50:23
602
LSE
1,478.0000
28/06/2017
15:50:23
144
LSE
1,478.0000
28/06/2017
15:50:23
52
LSE
1,477.0000
28/06/2017
15:50:47
44
LSE
1,477.0000
28/06/2017
15:50:47
332
LSE
1,476.0000
28/06/2017
15:51:35
115
LSE
1,476.0000
28/06/2017
15:51:35
376
LSE
1,476.0000
28/06/2017
15:51:37
399
LSE
1,476.0000
28/06/2017
15:51:41
439
LSE
1,476.0000
28/06/2017
15:52:33
377
LSE
1,482.0000
28/06/2017
16:05:35
52
LSE
1,482.0000
28/06/2017
16:05:35
225
LSE
1,482.0000
28/06/2017
16:05:35
3,000
LSE
1,482.0000
28/06/2017
16:05:35
2,520
LSE
1,481.0000
28/06/2017
16:07:39
2,050
LSE
1,481.0000
28/06/2017
16:07:39
2,208
LSE
1,481.0000
28/06/2017
16:07:39
1,084
LSE
1,481.0000
28/06/2017
16:07:39
4,627
LSE
1,481.0000
28/06/2017
16:07:39
2,984
LSE
1,481.0000
28/06/2017
16:07:39
1,440
LSE
1,481.0000
28/06/2017
16:07:39
251
LSE
1,481.0000
28/06/2017
16:07:39
374
LSE
1,481.0000
28/06/2017
16:07:39
1,347
LSE
1,481.0000
28/06/2017
16:07:39
696
LSE
1,481.0000
28/06/2017
16:07:39
718
LSE
1,481.0000
28/06/2017
16:07:39
356
LSE
1,481.0000
28/06/2017
16:07:39
696
LSE
1,481.0000
28/06/2017
16:07:39
718
LSE
1,481.0000
28/06/2017
16:07:39
320
LSE
1,481.0000
28/06/2017
16:07:39
607
LSE
1,481.0000
28/06/2017
16:07:39
287
LSE
1,481.0000
28/06/2017
16:07:39
43
LSE
1,481.0000
28/06/2017
16:07:39
20
LSE
1,481.0000
28/06/2017
16:07:39
32
LSE
1,481.0000
28/06/2017
16:07:39
122
LSE
1,481.0000
28/06/2017
16:07:39
218
LSE
1,481.0000
28/06/2017
16:07:39
82
LSE
1,481.0000
28/06/2017
16:07:39
80
LSE
1,480.0000
28/06/2017
16:07:39
518
LSE
1,480.0000
28/06/2017
16:07:39
678
LSE
1,480.0000
28/06/2017
16:07:39
584
LSE
1,480.0000
28/06/2017
16:07:39
678
LSE
1,480.0000
28/06/2017
16:07:39
630
LSE
1,480.0000
28/06/2017
16:07:39
430
LSE
1,480.0000
28/06/2017
16:07:39
200
LSE
1,480.0000
28/06/2017
16:07:39
478
LSE
1,480.0000
28/06/2017
16:08:13
678
LSE
1,480.0000
28/06/2017
16:08:13
347
LSE
1,480.0000
28/06/2017
16:08:13
133
LSE
1,480.0000
28/06/2017
16:08:13
678
LSE
1,480.0000
28/06/2017
16:08:13
4,433
LSE
1,480.0000
28/06/2017
16:08:13
200
LSE
1,480.0000
28/06/2017
16:08:13
478
LSE
1,480.0000
28/06/2017
16:08:13
333
LSE
1,480.0000
28/06/2017
16:08:13
61
LSE
1,480.0000
28/06/2017
16:08:13
225
LSE
1,480.0000
28/06/2017
16:08:13
500
LSE
1,480.0000
28/06/2017
16:08:13
178
LSE
1,480.0000
28/06/2017
16:08:39
392
LSE
1,480.0000
28/06/2017
16:08:39
1,168
LSE
1,481.0000
28/06/2017
16:16:40
2,151
LSE
1,481.0000
28/06/2017
16:16:40
1,339
LSE
1,481.0000
28/06/2017
16:16:40
563
LSE
1,481.0000
28/06/2017
16:16:40
922
LSE
1,481.0000
28/06/2017
16:16:40
739
LSE
1,481.0000
28/06/2017
16:16:40
706
LSE
1,481.0000
28/06/2017
16:16:40
21
LSE
1,481.0000
28/06/2017
16:16:40
739
LSE
1,481.0000
28/06/2017
16:16:40
612
LSE
1,481.0000
28/06/2017
16:16:40
706
LSE
1,481.0000
28/06/2017
16:16:40
100
LSE
1,481.0000
28/06/2017
16:16:40
504
LSE
1,481.0000
28/06/2017
16:16:40
202
LSE
1,481.0000
28/06/2017
16:16:40
2,220
LSE
1,480.0000
28/06/2017
16:16:41
613
LSE
1,480.0000
28/06/2017
16:16:41
685
LSE
1,480.0000
28/06/2017
16:16:41
112
LSE
1,480.0000
28/06/2017
16:16:42
224
LSE
1,480.0000
28/06/2017
16:16:46
685
LSE
1,480.0000
28/06/2017
16:16:46
105
LSE
1,480.0000
28/06/2017
16:16:46
25
LSE
1,480.0000
28/06/2017
16:16:46
192
LSE
1,480.0000
28/06/2017
16:16:46
400
LSE
1,480.0000
28/06/2017
16:16:46
213
LSE
1,480.0000
28/06/2017
16:16:46
179
LSE
1,480.0000
28/06/2017
16:16:46
613
LSE
1,480.0000
28/06/2017
16:16:46
444
LSE
1,480.0000
28/06/2017
16:16:46
613
LSE
1,480.0000
28/06/2017
16:16:46
187
LSE
1,480.0000
28/06/2017
16:16:46
300
LSE
1,480.0000
28/06/2017
16:16:46
313
LSE
1,480.0000
28/06/2017
16:16:46
300
LSE
1,480.0000
28/06/2017
16:16:46
214
LSE
1,479.0000
28/06/2017
16:17:59
604
LSE
1,481.0000
28/06/2017
16:20:41
597
LSE
1,480.0000
28/06/2017
16:21:45
480
LSE
1,480.0000
28/06/2017
16:21:45
538
LSE
1,480.0000
28/06/2017
16:21:45
849
LSE
1,480.0000
28/06/2017
16:21:45
681
LSE
1,480.0000
28/06/2017
16:21:45
923
LSE
1,480.0000
28/06/2017
16:21:45
33
LSE
1,480.0000
28/06/2017
16:21:45
681
LSE
1,480.0000
28/06/2017
16:21:45
681
LSE
1,480.0000
28/06/2017
16:21:45
276
LSE
1,479.0000
28/06/2017
16:21:46
301
LSE
1,479.0000
28/06/2017
16:21:46
655
LSE
1,479.0000
28/06/2017
16:21:46
628
LSE
1,479.0000
28/06/2017
16:21:46
415
LSE
1,479.0000
28/06/2017
16:21:51
65
LSE
1,479.0000
28/06/2017
16:21:51
803
LSE
1,479.0000
28/06/2017
16:24:27
624
LSE
1,479.0000
28/06/2017
16:24:46
377
LSE
1,479.0000
28/06/2017
16:25:50
34
LSE
1,479.0000
28/06/2017
16:28:02
705
LSE
1,479.0000
28/06/2017
16:28:08
80
LSE
1,479.0000
28/06/2017
16:28:08
122
LSE
1,479.0000
28/06/2017
16:28:21
506
LSE
1,479.0000
28/06/2017
16:28:21
92
LSE
1,479.0000
28/06/2017
16:28:38
90
LSE
1,479.0000
28/06/2017
16:28:38
543
LSE
1,479.0000
28/06/2017
16:28:38
538
LSE
1,479.0000
28/06/2017
16:28:38
500
LSE
1,479.0000
28/06/2017
16:28:39
128
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
POSOKFDBABKDKAB