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

SSEAnnouncement

30/06/2017 07:20

RNS Number : 6490J
SSE PLC
30 June 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 29 June 2017 it purchased for cancellation a total of 369,808 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,472.26 pence
Lowest Price Per Share
1,465.00 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
29/06/2017
09:27:45
1,473.0000
86
LSE
29/06/2017
09:28:08
1,473.0000
89
LSE
29/06/2017
09:36:39
1,472.0000
477
LSE
29/06/2017
09:36:39
1,472.0000
478
LSE
29/06/2017
09:36:39
1,472.0000
392
LSE
29/06/2017
09:38:05
1,472.0000
400
LSE
29/06/2017
09:38:05
1,472.0000
23
LSE
29/06/2017
09:38:05
1,472.0000
998
LSE
29/06/2017
09:40:02
1,472.0000
401
LSE
29/06/2017
09:42:14
1,472.0000
1,027
LSE
29/06/2017
09:42:14
1,472.0000
45
LSE
29/06/2017
09:42:14
1,472.0000
379
LSE
29/06/2017
09:46:56
1,472.0000
977
LSE
29/06/2017
09:49:51
1,471.0000
661
LSE
29/06/2017
09:49:51
1,471.0000
267
LSE
29/06/2017
09:49:51
1,471.0000
272
LSE
29/06/2017
09:57:51
1,472.0000
391
LSE
29/06/2017
09:57:51
1,472.0000
1,110
LSE
29/06/2017
09:57:51
1,472.0000
758
LSE
29/06/2017
09:57:51
1,472.0000
1,531
LSE
29/06/2017
09:57:59
1,471.0000
465
LSE
29/06/2017
09:57:59
1,471.0000
453
LSE
29/06/2017
09:57:59
1,471.0000
516
LSE
29/06/2017
10:00:39
1,472.0000
1,315
LSE
29/06/2017
10:14:03
1,474.0000
4,091
LSE
29/06/2017
10:14:03
1,474.0000
178
LSE
29/06/2017
10:14:03
1,474.0000
1,444
LSE
29/06/2017
10:14:03
1,474.0000
801
LSE
29/06/2017
10:18:27
1,473.0000
563
LSE
29/06/2017
10:18:27
1,473.0000
1,458
LSE
29/06/2017
10:18:27
1,473.0000
769
LSE
29/06/2017
10:18:27
1,473.0000
567
LSE
29/06/2017
10:18:27
1,473.0000
1,046
LSE
29/06/2017
10:20:17
1,472.0000
591
LSE
29/06/2017
10:20:17
1,472.0000
455
LSE
29/06/2017
10:37:10
1,472.0000
397
LSE
29/06/2017
10:37:10
1,472.0000
103
LSE
29/06/2017
10:37:36
1,472.0000
327
LSE
29/06/2017
10:37:36
1,472.0000
6
LSE
29/06/2017
10:50:17
1,473.0000
1,328
LSE
29/06/2017
10:50:17
1,473.0000
603
LSE
29/06/2017
10:50:17
1,473.0000
456
LSE
29/06/2017
10:50:17
1,473.0000
716
LSE
29/06/2017
10:51:55
1,472.0000
506
LSE
29/06/2017
10:51:55
1,472.0000
432
LSE
29/06/2017
10:51:55
1,472.0000
587
LSE
29/06/2017
10:51:55
1,472.0000
85
LSE
29/06/2017
10:51:55
1,472.0000
413
LSE
29/06/2017
10:52:04
1,471.0000
567
LSE
29/06/2017
11:29:36
1,477.0000
3,500
LSE
29/06/2017
11:29:36
1,477.0000
7,124
LSE
29/06/2017
11:29:36
1,477.0000
686
LSE
29/06/2017
11:29:36
1,477.0000
1,625
LSE
29/06/2017
11:29:36
1,477.0000
133
LSE
29/06/2017
11:29:36
1,476.0000
2,011
LSE
29/06/2017
11:32:37
1,475.0000
2,000
LSE
29/06/2017
11:32:37
1,475.0000
829
LSE
29/06/2017
11:32:37
1,475.0000
2,158
LSE
29/06/2017
11:32:37
1,475.0000
503
LSE
29/06/2017
11:33:23
1,474.0000
502
LSE
29/06/2017
11:33:23
1,474.0000
615
LSE
29/06/2017
11:33:23
1,474.0000
447
LSE
29/06/2017
11:33:23
1,474.0000
527
LSE
29/06/2017
11:54:35
1,474.0000
2,735
LSE
29/06/2017
11:54:35
1,474.0000
427
LSE
29/06/2017
11:54:35
1,474.0000
627
LSE
29/06/2017
11:54:35
1,474.0000
744
LSE
29/06/2017
11:54:35
1,474.0000
5
LSE
29/06/2017
11:54:35
1,474.0000
380
LSE
29/06/2017
11:58:40
1,473.0000
843
LSE
29/06/2017
11:58:40
1,473.0000
399
LSE
29/06/2017
11:58:40
1,473.0000
103
LSE
29/06/2017
11:59:04
1,473.0000
377
LSE
29/06/2017
11:59:04
1,473.0000
57
LSE
29/06/2017
11:59:21
1,473.0000
345
LSE
29/06/2017
11:59:21
1,473.0000
70
LSE
29/06/2017
11:59:24
1,473.0000
421
LSE
29/06/2017
11:59:26
1,473.0000
211
LSE
29/06/2017
11:59:26
1,473.0000
89
LSE
29/06/2017
12:00:00
1,473.0000
35
LSE
29/06/2017
12:00:00
1,473.0000
570
LSE
29/06/2017
12:02:48
1,471.0000
1,064
LSE
29/06/2017
12:02:48
1,471.0000
525
LSE
29/06/2017
12:02:48
1,471.0000
898
LSE
29/06/2017
12:02:48
1,471.0000
748
LSE
29/06/2017
12:12:51
1,471.0000
66
LSE
29/06/2017
12:15:24
1,472.0000
1,449
LSE
29/06/2017
12:15:24
1,472.0000
1,366
LSE
29/06/2017
12:15:24
1,472.0000
1,366
LSE
29/06/2017
12:15:24
1,472.0000
985
LSE
29/06/2017
12:15:24
1,472.0000
45
LSE
29/06/2017
12:15:24
1,472.0000
292
LSE
29/06/2017
12:15:24
1,471.0000
558
LSE
29/06/2017
12:15:24
1,471.0000
97
LSE
29/06/2017
12:15:24
1,471.0000
765
LSE
29/06/2017
12:15:24
1,471.0000
88
LSE
29/06/2017
12:15:24
1,471.0000
534
LSE
29/06/2017
12:15:25
1,471.0000
144
LSE
29/06/2017
12:15:25
1,471.0000
644
LSE
29/06/2017
12:16:04
1,471.0000
70
LSE
29/06/2017
12:16:04
1,471.0000
461
LSE
29/06/2017
12:19:45
1,471.0000
390
LSE
29/06/2017
12:19:49
1,471.0000
519
LSE
29/06/2017
12:19:49
1,471.0000
440
LSE
29/06/2017
12:19:49
1,471.0000
390
LSE
29/06/2017
12:19:49
1,471.0000
644
LSE
29/06/2017
12:19:49
1,471.0000
299
LSE
29/06/2017
12:19:49
1,471.0000
733
LSE
29/06/2017
12:19:49
1,471.0000
644
LSE
29/06/2017
12:19:49
1,471.0000
534
LSE
29/06/2017
12:25:35
1,471.0000
542
LSE
29/06/2017
12:25:35
1,471.0000
394
LSE
29/06/2017
12:25:35
1,471.0000
386
LSE
29/06/2017
12:25:35
1,471.0000
500
LSE
29/06/2017
12:25:35
1,471.0000
637
LSE
29/06/2017
12:25:35
1,471.0000
697
LSE
29/06/2017
12:28:46
1,471.0000
662
LSE
29/06/2017
12:28:46
1,471.0000
1,055
LSE
29/06/2017
12:28:46
1,471.0000
833
LSE
29/06/2017
12:28:46
1,471.0000
859
LSE
29/06/2017
12:28:46
1,471.0000
662
LSE
29/06/2017
12:39:19
1,470.0000
266
LSE
29/06/2017
12:39:19
1,470.0000
571
LSE
29/06/2017
12:39:19
1,470.0000
659
LSE
29/06/2017
12:39:19
1,470.0000
1,334
LSE
29/06/2017
12:39:22
1,469.0000
1,147
LSE
29/06/2017
12:39:22
1,469.0000
385
LSE
29/06/2017
12:39:22
1,469.0000
748
LSE
29/06/2017
12:45:05
1,473.0000
675
LSE
29/06/2017
12:45:05
1,473.0000
675
LSE
29/06/2017
12:45:05
1,473.0000
2,325
LSE
29/06/2017
12:45:05
1,473.0000
675
LSE
29/06/2017
12:45:05
1,473.0000
1,332
LSE
29/06/2017
12:45:25
1,472.0000
761
LSE
29/06/2017
12:45:25
1,472.0000
738
LSE
29/06/2017
12:45:25
1,472.0000
94
LSE
29/06/2017
12:45:25
1,472.0000
83
LSE
29/06/2017
12:45:25
1,472.0000
56
LSE
29/06/2017
12:45:25
1,472.0000
500
LSE
29/06/2017
12:45:25
1,472.0000
626
LSE
29/06/2017
12:45:25
1,472.0000
261
LSE
29/06/2017
12:45:25
1,472.0000
16
LSE
29/06/2017
12:45:25
1,472.0000
3
LSE
29/06/2017
12:45:25
1,472.0000
400
LSE
29/06/2017
12:45:25
1,472.0000
300
LSE
29/06/2017
12:45:25
1,472.0000
35
LSE
29/06/2017
12:45:25
1,472.0000
705
LSE
29/06/2017
12:45:39
1,471.0000
76
LSE
29/06/2017
12:45:39
1,471.0000
79
LSE
29/06/2017
12:45:39
1,471.0000
530
LSE
29/06/2017
12:45:39
1,471.0000
753
LSE
29/06/2017
12:45:39
1,471.0000
27
LSE
29/06/2017
12:45:39
1,471.0000
128
LSE
29/06/2017
12:45:40
1,471.0000
97
LSE
29/06/2017
12:45:40
1,471.0000
6
LSE
29/06/2017
12:45:40
1,471.0000
438
LSE
29/06/2017
12:45:40
1,471.0000
599
LSE
29/06/2017
12:45:40
1,471.0000
154
LSE
29/06/2017
12:45:40
1,471.0000
1,037
LSE
29/06/2017
12:45:40
1,471.0000
154
LSE
29/06/2017
12:45:40
1,471.0000
593
LSE
29/06/2017
12:45:40
1,471.0000
4
LSE
29/06/2017
12:46:33
1,470.0000
348
LSE
29/06/2017
12:46:33
1,470.0000
753
LSE
29/06/2017
12:46:33
1,470.0000
657
LSE
29/06/2017
12:46:33
1,470.0000
405
LSE
29/06/2017
12:46:33
1,470.0000
449
LSE
29/06/2017
12:46:33
1,470.0000
244
LSE
29/06/2017
12:49:44
1,469.0000
260
LSE
29/06/2017
12:49:44
1,469.0000
338
LSE
29/06/2017
12:49:44
1,469.0000
768
LSE
29/06/2017
12:49:44
1,469.0000
726
LSE
29/06/2017
12:49:44
1,469.0000
400
LSE
29/06/2017
12:50:29
1,470.0000
448
LSE
29/06/2017
12:50:29
1,470.0000
777
LSE
29/06/2017
12:50:29
1,470.0000
1,002
LSE
29/06/2017
12:50:29
1,470.0000
1,318
LSE
29/06/2017
12:50:29
1,470.0000
661
LSE
29/06/2017
12:58:00
1,469.0000
170
LSE
29/06/2017
13:01:09
1,469.0000
537
LSE
29/06/2017
13:01:09
1,469.0000
211
LSE
29/06/2017
13:01:32
1,469.0000
643
LSE
29/06/2017
13:01:32
1,469.0000
459
LSE
29/06/2017
13:05:06
1,469.0000
707
LSE
29/06/2017
13:05:06
1,469.0000
707
LSE
29/06/2017
13:05:06
1,469.0000
67
LSE
29/06/2017
13:22:48
1,470.0000
1,588
LSE
29/06/2017
13:22:48
1,470.0000
722
LSE
29/06/2017
13:22:48
1,470.0000
1,040
LSE
29/06/2017
13:22:48
1,470.0000
484
LSE
29/06/2017
13:22:48
1,470.0000
1,308
LSE
29/06/2017
13:22:48
1,470.0000
695
LSE
29/06/2017
13:22:48
1,470.0000
479
LSE
29/06/2017
13:22:48
1,470.0000
92
LSE
29/06/2017
13:22:48
1,470.0000
943
LSE
29/06/2017
13:22:48
1,470.0000
479
LSE
29/06/2017
13:37:17
1,469.0000
452
LSE
29/06/2017
13:37:17
1,469.0000
1,108
LSE
29/06/2017
13:37:17
1,469.0000
620
LSE
29/06/2017
13:37:17
1,469.0000
488
LSE
29/06/2017
13:37:17
1,469.0000
332
LSE
29/06/2017
13:37:17
1,469.0000
461
LSE
29/06/2017
13:37:17
1,469.0000
398
LSE
29/06/2017
13:37:17
1,469.0000
753
LSE
29/06/2017
13:49:54
1,469.0000
742
LSE
29/06/2017
13:51:20
1,469.0000
73
LSE
29/06/2017
13:51:20
1,469.0000
742
LSE
29/06/2017
13:51:20
1,469.0000
448
LSE
29/06/2017
13:51:20
1,469.0000
631
LSE
29/06/2017
13:56:29
1,470.0000
1,697
LSE
29/06/2017
13:58:17
1,469.0000
756
LSE
29/06/2017
13:58:17
1,469.0000
665
LSE
29/06/2017
13:58:17
1,469.0000
1,143
LSE
29/06/2017
13:58:17
1,469.0000
635
LSE
29/06/2017
13:58:17
1,469.0000
560
LSE
29/06/2017
13:58:17
1,469.0000
756
LSE
29/06/2017
13:58:17
1,469.0000
1,206
LSE
29/06/2017
13:58:17
1,469.0000
601
LSE
29/06/2017
13:58:17
1,469.0000
756
LSE
29/06/2017
13:58:17
1,469.0000
665
LSE
29/06/2017
13:58:17
1,469.0000
360
LSE
29/06/2017
13:58:17
1,469.0000
85
LSE
29/06/2017
13:58:17
1,469.0000
756
LSE
29/06/2017
14:03:36
1,468.0000
700
LSE
29/06/2017
14:03:36
1,468.0000
522
LSE
29/06/2017
14:03:36
1,468.0000
671
LSE
29/06/2017
14:03:36
1,468.0000
762
LSE
29/06/2017
14:03:36
1,468.0000
522
LSE
29/06/2017
14:03:36
1,468.0000
464
LSE
29/06/2017
14:03:36
1,468.0000
700
LSE
29/06/2017
14:03:36
1,468.0000
663
LSE
29/06/2017
14:03:36
1,468.0000
671
LSE
29/06/2017
14:10:52
1,469.0000
453
LSE
29/06/2017
14:10:52
1,469.0000
829
LSE
29/06/2017
14:22:30
1,471.0000
4,013
LSE
29/06/2017
14:22:30
1,471.0000
1,591
LSE
29/06/2017
14:22:30
1,471.0000
1,500
LSE
29/06/2017
14:22:30
1,471.0000
781
LSE
29/06/2017
14:22:30
1,471.0000
601
LSE
29/06/2017
14:22:30
1,471.0000
353
LSE
29/06/2017
14:22:30
1,471.0000
1,130
LSE
29/06/2017
14:22:30
1,471.0000
437
LSE
29/06/2017
14:22:30
1,471.0000
491
LSE
29/06/2017
14:22:30
1,471.0000
601
LSE
29/06/2017
14:22:30
1,471.0000
1,018
LSE
29/06/2017
14:22:30
1,471.0000
219
LSE
29/06/2017
14:24:58
1,471.0000
1,913
LSE
29/06/2017
14:24:58
1,471.0000
431
LSE
29/06/2017
14:28:48
1,471.0000
2,120
LSE
29/06/2017
14:28:48
1,471.0000
359
LSE
29/06/2017
14:28:48
1,471.0000
441
LSE
29/06/2017
14:30:12
1,470.0000
910
LSE
29/06/2017
14:30:12
1,470.0000
550
LSE
29/06/2017
14:30:12
1,470.0000
328
LSE
29/06/2017
14:30:12
1,470.0000
436
LSE
29/06/2017
14:30:12
1,470.0000
1,195
LSE
29/06/2017
14:30:12
1,470.0000
632
LSE
29/06/2017
14:30:12
1,470.0000
514
LSE
29/06/2017
14:30:12
1,470.0000
743
LSE
29/06/2017
14:30:12
1,470.0000
764
LSE
29/06/2017
14:30:12
1,470.0000
190
LSE
29/06/2017
14:30:26
1,469.0000
6
LSE
29/06/2017
14:30:26
1,469.0000
1,080
LSE
29/06/2017
14:30:26
1,469.0000
729
LSE
29/06/2017
14:30:26
1,469.0000
1,193
LSE
29/06/2017
14:30:26
1,469.0000
568
LSE
29/06/2017
14:30:26
1,469.0000
60
LSE
29/06/2017
14:30:26
1,469.0000
283
LSE
29/06/2017
14:30:26
1,469.0000
173
LSE
29/06/2017
14:30:26
1,469.0000
649
LSE
29/06/2017
14:30:49
1,468.0000
393
LSE
29/06/2017
14:30:49
1,468.0000
287
LSE
29/06/2017
14:30:49
1,468.0000
280
LSE
29/06/2017
14:30:49
1,468.0000
753
LSE
29/06/2017
14:30:49
1,468.0000
647
LSE
29/06/2017
14:35:54
1,467.0000
410
LSE
29/06/2017
14:37:19
1,466.0000
404
LSE
29/06/2017
14:37:19
1,466.0000
490
LSE
29/06/2017
14:37:19
1,466.0000
785
LSE
29/06/2017
14:37:19
1,466.0000
447
LSE
29/06/2017
14:37:19
1,466.0000
406
LSE
29/06/2017
14:41:40
1,466.0000
440
LSE
29/06/2017
14:43:49
1,466.0000
427
LSE
29/06/2017
14:43:49
1,466.0000
391
LSE
29/06/2017
14:43:49
1,466.0000
3,739
LSE
29/06/2017
14:44:12
1,465.0000
74
LSE
29/06/2017
14:44:18
1,465.0000
326
LSE
29/06/2017
14:44:18
1,465.0000
883
LSE
29/06/2017
14:44:18
1,465.0000
432
LSE
29/06/2017
14:44:18
1,465.0000
587
LSE
29/06/2017
14:44:18
1,465.0000
456
LSE
29/06/2017
14:44:18
1,465.0000
776
LSE
29/06/2017
14:44:18
1,465.0000
56
LSE
29/06/2017
14:44:18
1,465.0000
622
LSE
29/06/2017
14:44:18
1,465.0000
521
LSE
29/06/2017
14:44:18
1,465.0000
641
LSE
29/06/2017
14:44:18
1,465.0000
439
LSE
29/06/2017
14:44:18
1,465.0000
419
LSE
29/06/2017
14:44:18
1,465.0000
641
LSE
29/06/2017
14:44:18
1,465.0000
4
LSE
29/06/2017
14:44:18
1,465.0000
51
LSE
29/06/2017
14:44:18
1,465.0000
693
LSE
29/06/2017
14:53:18
1,468.0000
712
LSE
29/06/2017
14:53:18
1,468.0000
607
LSE
29/06/2017
14:53:18
1,468.0000
653
LSE
29/06/2017
14:53:18
1,468.0000
454
LSE
29/06/2017
14:53:18
1,468.0000
65
LSE
29/06/2017
14:53:18
1,468.0000
188
LSE
29/06/2017
14:53:18
1,468.0000
14
LSE
29/06/2017
14:53:18
1,468.0000
652
LSE
29/06/2017
14:53:18
1,468.0000
60
LSE
29/06/2017
14:53:18
1,468.0000
607
LSE
29/06/2017
14:53:18
1,468.0000
653
LSE
29/06/2017
14:53:18
1,468.0000
145
LSE
29/06/2017
14:53:18
1,468.0000
499
LSE
29/06/2017
14:53:18
1,468.0000
8
LSE
29/06/2017
14:53:18
1,468.0000
712
LSE
29/06/2017
14:53:18
1,468.0000
323
LSE
29/06/2017
14:53:18
1,468.0000
18
LSE
29/06/2017
14:53:18
1,468.0000
284
LSE
29/06/2017
14:53:18
1,468.0000
256
LSE
29/06/2017
14:53:18
1,468.0000
156
LSE
29/06/2017
14:53:18
1,468.0000
494
LSE
29/06/2017
14:53:18
1,468.0000
218
LSE
29/06/2017
14:53:18
1,468.0000
380
LSE
29/06/2017
14:53:18
1,468.0000
495
LSE
29/06/2017
14:53:18
1,468.0000
5
LSE
29/06/2017
14:53:18
1,468.0000
227
LSE
29/06/2017
14:53:18
1,468.0000
273
LSE
29/06/2017
14:53:18
1,468.0000
439
LSE
29/06/2017
14:53:18
1,468.0000
607
LSE
29/06/2017
14:53:19
1,468.0000
602
LSE
29/06/2017
14:53:19
1,468.0000
718
LSE
29/06/2017
14:53:42
1,468.0000
3,214
LSE
29/06/2017
14:54:24
1,468.0000
4,386
LSE
29/06/2017
14:54:24
1,468.0000
1,092
LSE
29/06/2017
14:54:24
1,468.0000
749
LSE
29/06/2017
14:54:25
1,468.0000
149
LSE
29/06/2017
14:54:25
1,468.0000
749
LSE
29/06/2017
14:54:25
1,468.0000
333
LSE
29/06/2017
14:56:09
1,468.0000
1,076
LSE
29/06/2017
14:56:09
1,468.0000
715
LSE
29/06/2017
14:58:35
1,467.0000
739
LSE
29/06/2017
14:58:35
1,467.0000
612
LSE
29/06/2017
14:58:35
1,467.0000
147
LSE
29/06/2017
14:58:35
1,467.0000
36
LSE
29/06/2017
14:58:35
1,467.0000
739
LSE
29/06/2017
14:58:35
1,467.0000
195
LSE
29/06/2017
15:00:00
1,468.0000
1,847
LSE
29/06/2017
15:08:24
1,474.0000
3,622
LSE
29/06/2017
15:08:24
1,474.0000
100
LSE
29/06/2017
15:08:25
1,474.0000
5,987
LSE
29/06/2017
15:08:34
1,474.0000
1,453
LSE
29/06/2017
15:08:34
1,474.0000
1,509
LSE
29/06/2017
15:08:34
1,474.0000
289
LSE
29/06/2017
15:08:34
1,474.0000
615
LSE
29/06/2017
15:08:34
1,474.0000
1,192
LSE
29/06/2017
15:08:34
1,474.0000
1,962
LSE
29/06/2017
15:08:34
1,474.0000
3,438
LSE
29/06/2017
15:08:34
1,474.0000
1,108
LSE
29/06/2017
15:08:34
1,474.0000
1,044
LSE
29/06/2017
15:08:46
1,474.0000
218
LSE
29/06/2017
15:08:52
1,474.0000
1,082
LSE
29/06/2017
15:08:52
1,474.0000
509
LSE
29/06/2017
15:08:52
1,474.0000
363
LSE
29/06/2017
15:08:54
1,474.0000
3,509
LSE
29/06/2017
15:08:54
1,474.0000
557
LSE
29/06/2017
15:08:54
1,474.0000
186
LSE
29/06/2017
15:08:54
1,474.0000
464
LSE
29/06/2017
15:08:54
1,474.0000
462
LSE
29/06/2017
15:08:58
1,473.0000
543
LSE
29/06/2017
15:09:00
1,473.0000
93
LSE
29/06/2017
15:09:06
1,473.0000
566
LSE
29/06/2017
15:09:06
1,473.0000
487
LSE
29/06/2017
15:09:06
1,473.0000
619
LSE
29/06/2017
15:09:06
1,473.0000
636
LSE
29/06/2017
15:09:06
1,473.0000
132
LSE
29/06/2017
15:09:06
1,473.0000
252
LSE
29/06/2017
15:09:06
1,473.0000
619
LSE
29/06/2017
15:09:06
1,473.0000
252
LSE
29/06/2017
15:09:06
1,473.0000
384
LSE
29/06/2017
15:09:06
1,473.0000
384
LSE
29/06/2017
15:09:10
1,473.0000
53
LSE
29/06/2017
15:09:10
1,473.0000
573
LSE
29/06/2017
15:09:10
1,473.0000
63
LSE
29/06/2017
15:09:13
1,473.0000
619
LSE
29/06/2017
15:09:13
1,473.0000
636
LSE
29/06/2017
15:09:14
1,473.0000
400
LSE
29/06/2017
15:09:14
1,473.0000
236
LSE
29/06/2017
15:09:14
1,473.0000
39
LSE
29/06/2017
15:09:14
1,473.0000
535
LSE
29/06/2017
15:09:14
1,473.0000
183
LSE
29/06/2017
15:09:14
1,473.0000
453
LSE
29/06/2017
15:12:05
1,474.0000
777
LSE
29/06/2017
15:12:05
1,474.0000
590
LSE
29/06/2017
15:12:05
1,474.0000
187
LSE
29/06/2017
15:12:05
1,474.0000
428
LSE
29/06/2017
15:12:05
1,474.0000
301
LSE
29/06/2017
15:12:05
1,474.0000
478
LSE
29/06/2017
15:12:05
1,474.0000
476
LSE
29/06/2017
15:19:42
1,476.0000
726
LSE
29/06/2017
15:19:42
1,476.0000
726
LSE
29/06/2017
15:19:42
1,476.0000
29
LSE
29/06/2017
15:19:42
1,476.0000
277
LSE
29/06/2017
15:19:42
1,476.0000
449
LSE
29/06/2017
15:19:42
1,476.0000
51
LSE
29/06/2017
15:19:57
1,477.0000
4,442
LSE
29/06/2017
15:19:57
1,477.0000
631
LSE
29/06/2017
15:19:57
1,477.0000
3,265
LSE
29/06/2017
15:19:57
1,477.0000
3,043
LSE
29/06/2017
15:20:55
1,476.0000
726
LSE
29/06/2017
15:20:55
1,476.0000
1,394
LSE
29/06/2017
15:20:55
1,476.0000
221
LSE
29/06/2017
15:20:55
1,476.0000
505
LSE
29/06/2017
15:20:55
1,476.0000
221
LSE
29/06/2017
15:20:55
1,476.0000
726
LSE
29/06/2017
15:20:55
1,476.0000
505
LSE
29/06/2017
15:20:55
1,476.0000
221
LSE
29/06/2017
15:20:55
1,476.0000
1,850
LSE
29/06/2017
15:21:30
1,476.0000
1,098
LSE
29/06/2017
15:25:24
1,476.0000
640
LSE
29/06/2017
15:25:24
1,476.0000
1,700
LSE
29/06/2017
15:25:24
1,476.0000
1,273
LSE
29/06/2017
15:25:24
1,476.0000
640
LSE
29/06/2017
15:25:24
1,476.0000
808
LSE
29/06/2017
15:27:57
1,476.0000
604
LSE
29/06/2017
15:27:57
1,476.0000
182
LSE
29/06/2017
15:36:01
1,477.0000
664
LSE
29/06/2017
15:36:01
1,477.0000
664
LSE
29/06/2017
15:36:01
1,477.0000
4,166
LSE
29/06/2017
15:36:01
1,477.0000
664
LSE
29/06/2017
15:36:01
1,477.0000
934
LSE
29/06/2017
15:36:01
1,477.0000
250
LSE
29/06/2017
15:36:01
1,477.0000
414
LSE
29/06/2017
15:36:01
1,477.0000
664
LSE
29/06/2017
15:36:01
1,477.0000
86
LSE
29/06/2017
15:36:01
1,477.0000
500
LSE
29/06/2017
15:36:01
1,477.0000
164
LSE
29/06/2017
15:36:01
1,477.0000
62
LSE
29/06/2017
15:36:01
1,477.0000
155
LSE
29/06/2017
15:41:50
1,477.0000
1,335
LSE
29/06/2017
15:41:50
1,477.0000
514
LSE
29/06/2017
15:41:50
1,477.0000
437
LSE
29/06/2017
15:46:06
1,476.0000
2,463
LSE
29/06/2017
15:46:06
1,476.0000
784
LSE
29/06/2017
15:46:06
1,476.0000
744
LSE
29/06/2017
15:46:06
1,476.0000
944
LSE
29/06/2017
15:46:06
1,476.0000
770
LSE
29/06/2017
15:46:06
1,476.0000
744
LSE
29/06/2017
15:46:06
1,476.0000
142
LSE
29/06/2017
15:46:06
1,476.0000
744
LSE
29/06/2017
15:46:06
1,476.0000
203
LSE
29/06/2017
15:49:32
1,475.0000
207
LSE
29/06/2017
15:49:32
1,475.0000
225
LSE
29/06/2017
15:49:32
1,475.0000
75
LSE
29/06/2017
15:49:32
1,475.0000
377
LSE
29/06/2017
15:49:32
1,475.0000
903
LSE
29/06/2017
15:49:32
1,475.0000
750
LSE
29/06/2017
15:49:32
1,475.0000
693
LSE
29/06/2017
15:49:32
1,475.0000
693
LSE
29/06/2017
15:49:32
1,475.0000
433
LSE
29/06/2017
15:52:04
1,474.0000
769
LSE
29/06/2017
15:52:04
1,474.0000
400
LSE
29/06/2017
15:52:04
1,474.0000
260
LSE
29/06/2017
15:52:04
1,474.0000
109
LSE
29/06/2017
15:52:04
1,474.0000
78
LSE
29/06/2017
15:53:05
1,473.0000
759
LSE
29/06/2017
15:53:05
1,473.0000
759
LSE
29/06/2017
15:53:05
1,473.0000
62
LSE
29/06/2017
15:53:05
1,473.0000
788
LSE
29/06/2017
15:53:05
1,473.0000
479
LSE
29/06/2017
15:53:05
1,473.0000
741
LSE
29/06/2017
15:53:05
1,473.0000
943
LSE
29/06/2017
15:53:28
1,472.0000
900
LSE
29/06/2017
15:53:28
1,472.0000
791
LSE
29/06/2017
15:53:28
1,472.0000
606
LSE
29/06/2017
15:53:28
1,472.0000
678
LSE
29/06/2017
15:53:28
1,472.0000
606
LSE
29/06/2017
15:53:28
1,472.0000
140
LSE
29/06/2017
15:55:06
1,471.0000
1,085
LSE
29/06/2017
15:55:06
1,471.0000
793
LSE
29/06/2017
15:55:06
1,471.0000
441
LSE
29/06/2017
15:55:06
1,471.0000
677
LSE
29/06/2017
15:55:06
1,471.0000
223
LSE
29/06/2017
16:17:30
1,475.0000
2,280
LSE
29/06/2017
16:17:30
1,475.0000
3,000
LSE
29/06/2017
16:17:30
1,475.0000
1,354
LSE
29/06/2017
16:17:30
1,475.0000
1,900
LSE
29/06/2017
16:17:30
1,475.0000
1,741
LSE
29/06/2017
16:17:30
1,475.0000
687
LSE
29/06/2017
16:17:30
1,475.0000
714
LSE
29/06/2017
16:17:30
1,475.0000
604
LSE
29/06/2017
16:17:30
1,475.0000
687
LSE
29/06/2017
16:17:30
1,475.0000
714
LSE
29/06/2017
16:17:30
1,475.0000
161
LSE
29/06/2017
16:17:30
1,475.0000
11
LSE
29/06/2017
16:17:30
1,475.0000
142
LSE
29/06/2017
16:17:30
1,475.0000
450
LSE
29/06/2017
16:17:30
1,475.0000
154
LSE
29/06/2017
16:17:30
1,475.0000
80
LSE
29/06/2017
16:17:30
1,475.0000
21
LSE
29/06/2017
16:17:30
1,475.0000
693
LSE
29/06/2017
16:17:30
1,475.0000
604
LSE
29/06/2017
16:17:30
1,475.0000
428
LSE
29/06/2017
16:17:30
1,475.0000
73
LSE
29/06/2017
16:22:53
1,475.0000
7,503
LSE
29/06/2017
16:25:57
1,474.0000
522
LSE
29/06/2017
16:25:57
1,474.0000
3,164
LSE
29/06/2017
16:25:57
1,474.0000
909
LSE
29/06/2017
16:25:57
1,474.0000
909
LSE
29/06/2017
16:26:04
1,474.0000
617
LSE
29/06/2017
16:26:04
1,474.0000
430
LSE
29/06/2017
16:26:04
1,474.0000
606
LSE
29/06/2017
16:26:04
1,474.0000
1,062
LSE
29/06/2017
16:26:04
1,474.0000
216
LSE
29/06/2017
16:26:05
1,474.0000
801
LSE
29/06/2017
16:26:05
1,474.0000
523
LSE
29/06/2017
16:26:05
1,474.0000
692
LSE
29/06/2017
16:26:05
1,474.0000
692
LSE
29/06/2017
16:26:05
1,474.0000
91
LSE
29/06/2017
16:26:05
1,474.0000
30
LSE
29/06/2017
16:26:05
1,474.0000
55
LSE
29/06/2017
16:29:50
1,474.0000
484
LSE
29/06/2017
16:29:50
1,474.0000
651
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
POSOKCDDABKDDAB