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

SSEAnnouncement

03/07/2017 07:20

RNS Number : 8463J
SSE PLC
03 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 30 June 2017 it purchased for cancellation a total of 345,837 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,462.89 pence
Lowest Price Per Share
1,450.00 pence
Highest Price Per Share
1,470.00 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
30/06/2017
08:37:42
1,463.0000
550
LSE
30/06/2017
08:37:42
1,463.0000
500
LSE
30/06/2017
08:37:42
1,463.0000
300
LSE
30/06/2017
08:37:42
1,463.0000
300
LSE
30/06/2017
08:38:10
1,464.0000
102
LSE
30/06/2017
08:39:41
1,464.0000
395
LSE
30/06/2017
08:44:18
1,469.0000
4,130
LSE
30/06/2017
08:44:18
1,469.0000
2,363
LSE
30/06/2017
08:48:08
1,468.0000
778
LSE
30/06/2017
08:48:08
1,468.0000
222
LSE
30/06/2017
08:48:08
1,468.0000
389
LSE
30/06/2017
08:50:45
1,468.0000
75
LSE
30/06/2017
08:50:45
1,468.0000
284
LSE
30/06/2017
08:50:45
1,468.0000
397
LSE
30/06/2017
08:50:45
1,468.0000
599
LSE
30/06/2017
08:50:45
1,468.0000
511
LSE
30/06/2017
08:50:45
1,468.0000
778
LSE
30/06/2017
08:50:45
1,468.0000
409
LSE
30/06/2017
08:50:45
1,468.0000
352
LSE
30/06/2017
08:50:55
1,467.0000
452
LSE
30/06/2017
08:50:55
1,467.0000
48
LSE
30/06/2017
08:50:55
1,467.0000
354
LSE
30/06/2017
08:52:35
1,466.0000
799
LSE
30/06/2017
08:52:35
1,465.0000
436
LSE
30/06/2017
08:57:08
1,467.0000
444
LSE
30/06/2017
08:57:08
1,467.0000
619
LSE
30/06/2017
08:57:08
1,467.0000
619
LSE
30/06/2017
08:57:08
1,467.0000
1,416
LSE
30/06/2017
09:00:15
1,468.0000
644
LSE
30/06/2017
09:00:15
1,468.0000
447
LSE
30/06/2017
09:00:15
1,468.0000
1,003
LSE
30/06/2017
09:00:15
1,468.0000
29
LSE
30/06/2017
09:00:15
1,468.0000
615
LSE
30/06/2017
09:00:15
1,468.0000
428
LSE
30/06/2017
09:02:43
1,468.0000
545
LSE
30/06/2017
09:02:43
1,468.0000
233
LSE
30/06/2017
09:02:43
1,468.0000
501
LSE
30/06/2017
09:05:05
1,467.0000
692
LSE
30/06/2017
09:05:05
1,467.0000
165
LSE
30/06/2017
09:05:05
1,467.0000
363
LSE
30/06/2017
09:05:05
1,467.0000
589
LSE
30/06/2017
09:10:38
1,469.0000
830
LSE
30/06/2017
09:10:38
1,469.0000
1,828
LSE
30/06/2017
09:10:38
1,469.0000
612
LSE
30/06/2017
09:10:38
1,469.0000
450
LSE
30/06/2017
09:16:33
1,468.0000
899
LSE
30/06/2017
09:16:33
1,468.0000
1,763
LSE
30/06/2017
09:16:33
1,468.0000
738
LSE
30/06/2017
09:16:33
1,468.0000
732
LSE
30/06/2017
09:16:33
1,468.0000
265
LSE
30/06/2017
09:16:33
1,468.0000
171
LSE
30/06/2017
09:16:33
1,468.0000
207
LSE
30/06/2017
09:16:53
1,467.0000
393
LSE
30/06/2017
09:16:53
1,467.0000
666
LSE
30/06/2017
09:16:53
1,467.0000
724
LSE
30/06/2017
09:20:10
1,468.0000
1,882
LSE
30/06/2017
09:20:10
1,468.0000
909
LSE
30/06/2017
09:20:10
1,468.0000
106
LSE
30/06/2017
09:20:10
1,468.0000
406
LSE
30/06/2017
09:23:27
1,468.0000
1,049
LSE
30/06/2017
09:23:27
1,468.0000
495
LSE
30/06/2017
09:23:27
1,468.0000
1,435
LSE
30/06/2017
09:23:27
1,468.0000
957
LSE
30/06/2017
09:24:27
1,467.0000
873
LSE
30/06/2017
09:24:27
1,467.0000
432
LSE
30/06/2017
09:24:27
1,467.0000
765
LSE
30/06/2017
09:24:27
1,467.0000
408
LSE
30/06/2017
09:24:27
1,467.0000
686
LSE
30/06/2017
09:24:27
1,467.0000
6
LSE
30/06/2017
09:28:25
1,467.0000
4
LSE
30/06/2017
09:28:25
1,467.0000
586
LSE
30/06/2017
09:29:43
1,467.0000
98
LSE
30/06/2017
09:30:08
1,467.0000
141
LSE
30/06/2017
09:30:08
1,467.0000
596
LSE
30/06/2017
09:30:08
1,467.0000
6
LSE
30/06/2017
09:30:08
1,467.0000
651
LSE
30/06/2017
09:30:08
1,467.0000
159
LSE
30/06/2017
09:30:08
1,467.0000
400
LSE
30/06/2017
09:30:08
1,467.0000
141
LSE
30/06/2017
09:30:08
1,467.0000
176
LSE
30/06/2017
09:34:07
1,468.0000
428
LSE
30/06/2017
09:39:52
1,468.0000
450
LSE
30/06/2017
09:39:52
1,468.0000
728
LSE
30/06/2017
09:39:52
1,468.0000
253
LSE
30/06/2017
09:39:52
1,468.0000
475
LSE
30/06/2017
09:39:52
1,468.0000
905
LSE
30/06/2017
09:44:39
1,467.0000
155
LSE
30/06/2017
09:44:39
1,467.0000
557
LSE
30/06/2017
09:44:39
1,467.0000
395
LSE
30/06/2017
09:44:39
1,467.0000
496
LSE
30/06/2017
09:44:39
1,467.0000
216
LSE
30/06/2017
09:44:39
1,467.0000
557
LSE
30/06/2017
09:44:39
1,467.0000
66
LSE
30/06/2017
09:59:16
1,468.0000
1,775
LSE
30/06/2017
09:59:16
1,468.0000
3,781
LSE
30/06/2017
09:59:16
1,468.0000
489
LSE
30/06/2017
10:06:56
1,468.0000
635
LSE
30/06/2017
10:06:56
1,468.0000
700
LSE
30/06/2017
10:06:56
1,468.0000
135
LSE
30/06/2017
10:06:56
1,468.0000
500
LSE
30/06/2017
10:06:56
1,468.0000
635
LSE
30/06/2017
10:06:56
1,468.0000
73
LSE
30/06/2017
10:06:56
1,468.0000
635
LSE
30/06/2017
10:06:56
1,468.0000
455
LSE
30/06/2017
10:06:56
1,468.0000
172
LSE
30/06/2017
10:07:19
1,468.0000
623
LSE
30/06/2017
10:07:19
1,468.0000
303
LSE
30/06/2017
10:07:19
1,468.0000
500
LSE
30/06/2017
10:11:46
1,467.0000
638
LSE
30/06/2017
10:11:46
1,467.0000
592
LSE
30/06/2017
10:11:46
1,467.0000
432
LSE
30/06/2017
10:11:46
1,467.0000
760
LSE
30/06/2017
10:11:46
1,467.0000
760
LSE
30/06/2017
10:11:46
1,467.0000
371
LSE
30/06/2017
10:11:46
1,467.0000
422
LSE
30/06/2017
10:11:46
1,467.0000
459
LSE
30/06/2017
10:11:46
1,467.0000
470
LSE
30/06/2017
10:11:46
1,467.0000
527
LSE
30/06/2017
10:11:46
1,467.0000
450
LSE
30/06/2017
10:47:45
1,468.0000
525
LSE
30/06/2017
10:47:45
1,468.0000
524
LSE
30/06/2017
10:47:45
1,468.0000
109
LSE
30/06/2017
10:47:45
1,468.0000
627
LSE
30/06/2017
10:47:45
1,468.0000
369
LSE
30/06/2017
10:47:45
1,468.0000
241
LSE
30/06/2017
10:47:45
1,468.0000
830
LSE
30/06/2017
10:47:45
1,468.0000
1,189
LSE
30/06/2017
10:47:45
1,468.0000
3,068
LSE
30/06/2017
10:47:45
1,468.0000
736
LSE
30/06/2017
10:47:45
1,468.0000
910
LSE
30/06/2017
10:47:45
1,468.0000
355
LSE
30/06/2017
10:47:45
1,468.0000
736
LSE
30/06/2017
10:47:45
1,468.0000
889
LSE
30/06/2017
10:47:45
1,468.0000
610
LSE
30/06/2017
10:47:45
1,468.0000
421
LSE
30/06/2017
10:47:45
1,468.0000
1,483
LSE
30/06/2017
10:47:45
1,468.0000
1,430
LSE
30/06/2017
10:47:45
1,468.0000
594
LSE
30/06/2017
10:47:45
1,468.0000
610
LSE
30/06/2017
10:47:45
1,468.0000
85
LSE
30/06/2017
10:47:45
1,468.0000
600
LSE
30/06/2017
10:47:45
1,468.0000
1,473
LSE
30/06/2017
11:47:22
1,470.0000
603
LSE
30/06/2017
11:47:22
1,470.0000
659
LSE
30/06/2017
11:47:22
1,470.0000
603
LSE
30/06/2017
11:47:22
1,470.0000
659
LSE
30/06/2017
11:47:22
1,470.0000
603
LSE
30/06/2017
11:47:22
1,470.0000
289
LSE
30/06/2017
11:47:27
1,470.0000
603
LSE
30/06/2017
11:47:27
1,470.0000
370
LSE
30/06/2017
11:47:27
1,470.0000
500
LSE
30/06/2017
11:47:27
1,470.0000
121
LSE
30/06/2017
11:47:27
1,470.0000
38
LSE
30/06/2017
11:47:27
1,470.0000
129
LSE
30/06/2017
11:47:27
1,470.0000
474
LSE
30/06/2017
11:47:27
1,470.0000
120
LSE
30/06/2017
11:47:27
1,470.0000
47
LSE
30/06/2017
11:47:27
1,470.0000
603
LSE
30/06/2017
11:47:27
1,470.0000
491
LSE
30/06/2017
11:47:27
1,470.0000
603
LSE
30/06/2017
11:47:27
1,470.0000
167
LSE
30/06/2017
11:47:27
1,470.0000
603
LSE
30/06/2017
11:47:27
1,470.0000
436
LSE
30/06/2017
11:47:27
1,470.0000
469
LSE
30/06/2017
11:54:00
1,469.0000
625
LSE
30/06/2017
11:54:00
1,469.0000
954
LSE
30/06/2017
11:54:00
1,469.0000
750
LSE
30/06/2017
11:54:00
1,469.0000
625
LSE
30/06/2017
11:54:00
1,469.0000
959
LSE
30/06/2017
11:54:00
1,469.0000
585
LSE
30/06/2017
11:54:00
1,469.0000
777
LSE
30/06/2017
11:54:00
1,469.0000
2,954
LSE
30/06/2017
11:54:00
1,469.0000
750
LSE
30/06/2017
11:54:00
1,469.0000
27
LSE
30/06/2017
11:54:00
1,469.0000
5,359
LSE
30/06/2017
12:08:47
1,468.0000
124
LSE
30/06/2017
12:08:47
1,468.0000
587
LSE
30/06/2017
12:08:47
1,468.0000
115
LSE
30/06/2017
12:08:47
1,468.0000
258
LSE
30/06/2017
12:08:47
1,468.0000
588
LSE
30/06/2017
12:08:47
1,468.0000
1,409
LSE
30/06/2017
12:08:47
1,468.0000
90
LSE
30/06/2017
12:08:47
1,468.0000
156
LSE
30/06/2017
12:08:47
1,468.0000
207
LSE
30/06/2017
12:08:47
1,468.0000
537
LSE
30/06/2017
12:08:47
1,468.0000
678
LSE
30/06/2017
12:08:47
1,468.0000
744
LSE
30/06/2017
12:08:47
1,468.0000
744
LSE
30/06/2017
12:08:47
1,468.0000
678
LSE
30/06/2017
12:08:47
1,468.0000
744
LSE
30/06/2017
12:08:47
1,468.0000
744
LSE
30/06/2017
12:08:47
1,468.0000
678
LSE
30/06/2017
12:24:12
1,468.0000
3,273
LSE
30/06/2017
12:24:12
1,468.0000
153
LSE
30/06/2017
12:24:12
1,468.0000
716
LSE
30/06/2017
12:24:12
1,468.0000
522
LSE
30/06/2017
12:24:12
1,468.0000
500
LSE
30/06/2017
12:24:12
1,468.0000
4,819
LSE
30/06/2017
12:24:12
1,468.0000
568
LSE
30/06/2017
12:24:12
1,468.0000
400
LSE
30/06/2017
12:24:12
1,468.0000
1,842
LSE
30/06/2017
12:24:12
1,468.0000
2,271
LSE
30/06/2017
12:24:12
1,468.0000
500
LSE
30/06/2017
12:24:12
1,468.0000
473
LSE
30/06/2017
12:24:12
1,468.0000
522
LSE
30/06/2017
12:24:12
1,468.0000
346
LSE
30/06/2017
12:24:12
1,468.0000
76
LSE
30/06/2017
12:35:07
1,467.0000
1,429
LSE
30/06/2017
12:35:07
1,467.0000
711
LSE
30/06/2017
12:35:07
1,467.0000
892
LSE
30/06/2017
12:35:07
1,467.0000
390
LSE
30/06/2017
12:35:07
1,467.0000
748
LSE
30/06/2017
12:35:07
1,467.0000
391
LSE
30/06/2017
12:35:07
1,467.0000
439
LSE
30/06/2017
12:35:07
1,467.0000
71
LSE
30/06/2017
12:35:07
1,467.0000
759
LSE
30/06/2017
12:35:07
1,467.0000
618
LSE
30/06/2017
12:35:07
1,467.0000
980
LSE
30/06/2017
12:35:07
1,467.0000
398
LSE
30/06/2017
12:35:07
1,467.0000
220
LSE
30/06/2017
12:51:27
1,466.0000
423
LSE
30/06/2017
12:51:27
1,466.0000
707
LSE
30/06/2017
12:51:27
1,466.0000
444
LSE
30/06/2017
12:51:27
1,466.0000
491
LSE
30/06/2017
12:51:27
1,466.0000
116
LSE
30/06/2017
12:51:27
1,466.0000
591
LSE
30/06/2017
12:51:27
1,466.0000
607
LSE
30/06/2017
13:33:44
1,465.0000
480
LSE
30/06/2017
13:33:44
1,465.0000
702
LSE
30/06/2017
13:33:44
1,465.0000
162
LSE
30/06/2017
13:52:42
1,465.0000
401
LSE
30/06/2017
13:52:42
1,465.0000
887
LSE
30/06/2017
13:52:42
1,465.0000
312
LSE
30/06/2017
13:52:42
1,465.0000
501
LSE
30/06/2017
13:52:42
1,465.0000
465
LSE
30/06/2017
13:52:42
1,465.0000
450
LSE
30/06/2017
13:52:42
1,465.0000
1,148
LSE
30/06/2017
13:52:42
1,465.0000
578
LSE
30/06/2017
13:52:42
1,465.0000
408
LSE
30/06/2017
13:52:42
1,465.0000
652
LSE
30/06/2017
13:52:42
1,465.0000
176
LSE
30/06/2017
13:52:42
1,465.0000
463
LSE
30/06/2017
13:52:42
1,465.0000
248
LSE
30/06/2017
13:52:42
1,465.0000
1,073
LSE
30/06/2017
13:52:42
1,465.0000
422
LSE
30/06/2017
13:52:42
1,465.0000
879
LSE
30/06/2017
13:52:42
1,465.0000
621
LSE
30/06/2017
13:52:42
1,465.0000
593
LSE
30/06/2017
13:52:42
1,465.0000
740
LSE
30/06/2017
13:52:42
1,465.0000
882
LSE
30/06/2017
13:52:42
1,465.0000
207
LSE
30/06/2017
13:57:32
1,464.0000
475
LSE
30/06/2017
13:57:32
1,464.0000
575
LSE
30/06/2017
13:57:32
1,464.0000
184
LSE
30/06/2017
13:57:32
1,464.0000
862
LSE
30/06/2017
13:57:32
1,464.0000
384
LSE
30/06/2017
13:57:32
1,464.0000
401
LSE
30/06/2017
13:57:32
1,464.0000
583
LSE
30/06/2017
13:57:32
1,464.0000
398
LSE
30/06/2017
13:57:32
1,464.0000
417
LSE
30/06/2017
13:57:32
1,464.0000
509
LSE
30/06/2017
14:01:48
1,463.0000
541
LSE
30/06/2017
14:01:48
1,463.0000
397
LSE
30/06/2017
14:01:48
1,463.0000
633
LSE
30/06/2017
14:01:48
1,463.0000
56
LSE
30/06/2017
14:01:48
1,463.0000
386
LSE
30/06/2017
14:01:48
1,463.0000
473
LSE
30/06/2017
14:01:48
1,463.0000
387
LSE
30/06/2017
14:01:48
1,463.0000
686
LSE
30/06/2017
14:01:48
1,463.0000
381
LSE
30/06/2017
14:01:48
1,463.0000
252
LSE
30/06/2017
14:01:48
1,463.0000
686
LSE
30/06/2017
14:01:48
1,463.0000
279
LSE
30/06/2017
14:01:48
1,463.0000
40
LSE
30/06/2017
14:20:43
1,462.0000
139
LSE
30/06/2017
14:24:31
1,462.0000
465
LSE
30/06/2017
14:24:31
1,462.0000
390
LSE
30/06/2017
14:24:31
1,462.0000
388
LSE
30/06/2017
14:24:31
1,462.0000
436
LSE
30/06/2017
14:24:31
1,462.0000
416
LSE
30/06/2017
14:24:31
1,462.0000
632
LSE
30/06/2017
14:24:31
1,462.0000
477
LSE
30/06/2017
14:24:31
1,462.0000
604
LSE
30/06/2017
14:24:31
1,462.0000
564
LSE
30/06/2017
14:24:31
1,462.0000
136
LSE
30/06/2017
14:24:31
1,462.0000
229
LSE
30/06/2017
14:24:31
1,462.0000
292
LSE
30/06/2017
14:24:31
1,462.0000
128
LSE
30/06/2017
14:34:19
1,461.0000
561
LSE
30/06/2017
14:34:19
1,461.0000
660
LSE
30/06/2017
14:34:19
1,461.0000
468
LSE
30/06/2017
14:34:19
1,461.0000
559
LSE
30/06/2017
14:34:19
1,461.0000
412
LSE
30/06/2017
14:34:19
1,461.0000
501
LSE
30/06/2017
14:34:19
1,461.0000
823
LSE
30/06/2017
14:34:19
1,461.0000
544
LSE
30/06/2017
14:34:19
1,461.0000
427
LSE
30/06/2017
14:34:19
1,461.0000
471
LSE
30/06/2017
14:34:19
1,461.0000
698
LSE
30/06/2017
14:34:19
1,461.0000
779
LSE
30/06/2017
14:34:19
1,461.0000
36
LSE
30/06/2017
14:34:19
1,461.0000
483
LSE
30/06/2017
14:34:19
1,461.0000
46
LSE
30/06/2017
14:34:19
1,461.0000
388
LSE
30/06/2017
14:34:19
1,461.0000
88
LSE
30/06/2017
14:34:19
1,461.0000
387
LSE
30/06/2017
14:34:19
1,461.0000
1,579
LSE
30/06/2017
14:34:19
1,461.0000
660
LSE
30/06/2017
14:34:19
1,461.0000
698
LSE
30/06/2017
14:34:19
1,461.0000
692
LSE
30/06/2017
14:34:19
1,461.0000
887
LSE
30/06/2017
14:34:19
1,461.0000
117
LSE
30/06/2017
14:34:19
1,461.0000
288
LSE
30/06/2017
14:34:19
1,461.0000
333
LSE
30/06/2017
14:40:08
1,462.0000
770
LSE
30/06/2017
14:40:08
1,462.0000
820
LSE
30/06/2017
14:40:08
1,462.0000
319
LSE
30/06/2017
14:40:08
1,462.0000
451
LSE
30/06/2017
14:40:08
1,462.0000
298
LSE
30/06/2017
14:52:20
1,462.0000
302
LSE
30/06/2017
14:52:20
1,462.0000
534
LSE
30/06/2017
14:52:20
1,462.0000
2,023
LSE
30/06/2017
14:52:20
1,462.0000
487
LSE
30/06/2017
14:52:20
1,462.0000
500
LSE
30/06/2017
14:52:20
1,462.0000
599
LSE
30/06/2017
14:52:20
1,462.0000
737
LSE
30/06/2017
14:52:20
1,462.0000
1,336
LSE
30/06/2017
14:52:20
1,462.0000
250
LSE
30/06/2017
14:52:20
1,462.0000
1,078
LSE
30/06/2017
14:52:20
1,462.0000
202
LSE
30/06/2017
14:52:20
1,462.0000
1,586
LSE
30/06/2017
14:52:20
1,462.0000
402
LSE
30/06/2017
14:52:20
1,462.0000
1,315
LSE
30/06/2017
14:52:20
1,462.0000
750
LSE
30/06/2017
14:52:20
1,462.0000
751
LSE
30/06/2017
15:02:38
1,463.0000
657
LSE
30/06/2017
15:02:38
1,463.0000
723
LSE
30/06/2017
15:02:38
1,463.0000
411
LSE
30/06/2017
15:02:38
1,463.0000
745
LSE
30/06/2017
15:02:38
1,463.0000
442
LSE
30/06/2017
15:02:38
1,463.0000
1,149
LSE
30/06/2017
15:02:38
1,463.0000
279
LSE
30/06/2017
15:02:38
1,463.0000
378
LSE
30/06/2017
15:02:38
1,463.0000
300
LSE
30/06/2017
15:02:38
1,463.0000
22
LSE
30/06/2017
15:02:38
1,463.0000
701
LSE
30/06/2017
15:02:38
1,463.0000
124
LSE
30/06/2017
15:02:38
1,463.0000
137
LSE
30/06/2017
15:02:38
1,463.0000
723
LSE
30/06/2017
15:02:38
1,463.0000
962
LSE
30/06/2017
15:02:38
1,463.0000
281
LSE
30/06/2017
15:02:38
1,463.0000
423
LSE
30/06/2017
15:02:38
1,463.0000
723
LSE
30/06/2017
15:02:38
1,463.0000
123
LSE
30/06/2017
15:02:38
1,463.0000
723
LSE
30/06/2017
15:02:38
1,463.0000
138
LSE
30/06/2017
15:11:46
1,463.0000
3,173
LSE
30/06/2017
15:11:46
1,463.0000
1,353
LSE
30/06/2017
15:11:46
1,463.0000
399
LSE
30/06/2017
15:11:46
1,463.0000
396
LSE
30/06/2017
15:11:46
1,463.0000
711
LSE
30/06/2017
15:11:46
1,463.0000
540
LSE
30/06/2017
15:11:46
1,463.0000
615
LSE
30/06/2017
15:11:46
1,463.0000
61
LSE
30/06/2017
15:11:46
1,463.0000
813
LSE
30/06/2017
15:11:46
1,463.0000
350
LSE
30/06/2017
15:11:46
1,463.0000
263
LSE
30/06/2017
15:11:46
1,463.0000
269
LSE
30/06/2017
15:11:46
1,463.0000
488
LSE
30/06/2017
15:11:46
1,463.0000
564
LSE
30/06/2017
15:11:46
1,463.0000
130
LSE
30/06/2017
15:11:46
1,463.0000
214
LSE
30/06/2017
15:11:46
1,463.0000
475
LSE
30/06/2017
15:11:46
1,463.0000
74
LSE
30/06/2017
15:11:46
1,463.0000
313
LSE
30/06/2017
15:11:46
1,463.0000
660
LSE
30/06/2017
15:11:46
1,463.0000
112
LSE
30/06/2017
15:25:24
1,464.0000
602
LSE
30/06/2017
15:25:24
1,464.0000
516
LSE
30/06/2017
15:25:24
1,464.0000
470
LSE
30/06/2017
15:25:24
1,464.0000
339
LSE
30/06/2017
15:25:24
1,464.0000
455
LSE
30/06/2017
15:32:57
1,463.0000
214
LSE
30/06/2017
15:32:57
1,463.0000
667
LSE
30/06/2017
15:32:57
1,463.0000
503
LSE
30/06/2017
15:32:57
1,463.0000
539
LSE
30/06/2017
15:32:57
1,463.0000
996
LSE
30/06/2017
15:32:57
1,463.0000
735
LSE
30/06/2017
15:32:57
1,463.0000
834
LSE
30/06/2017
15:32:57
1,463.0000
10
LSE
30/06/2017
15:32:57
1,463.0000
717
LSE
30/06/2017
15:32:57
1,463.0000
146
LSE
30/06/2017
15:32:57
1,463.0000
717
LSE
30/06/2017
15:32:57
1,463.0000
220
LSE
30/06/2017
15:35:21
1,462.0000
409
LSE
30/06/2017
15:35:21
1,462.0000
389
LSE
30/06/2017
15:35:21
1,462.0000
675
LSE
30/06/2017
15:35:21
1,462.0000
124
LSE
30/06/2017
15:35:21
1,462.0000
546
LSE
30/06/2017
15:35:21
1,462.0000
503
LSE
30/06/2017
15:35:21
1,462.0000
1,435
LSE
30/06/2017
15:35:31
1,461.0000
626
LSE
30/06/2017
15:35:31
1,461.0000
65
LSE
30/06/2017
15:35:31
1,461.0000
626
LSE
30/06/2017
15:35:31
1,461.0000
506
LSE
30/06/2017
15:38:31
1,460.0000
702
LSE
30/06/2017
15:38:31
1,460.0000
632
LSE
30/06/2017
15:38:31
1,460.0000
588
LSE
30/06/2017
15:38:31
1,460.0000
276
LSE
30/06/2017
15:38:31
1,460.0000
408
LSE
30/06/2017
15:38:31
1,460.0000
492
LSE
30/06/2017
15:38:31
1,460.0000
770
LSE
30/06/2017
15:38:31
1,460.0000
777
LSE
30/06/2017
15:38:31
1,460.0000
632
LSE
30/06/2017
15:38:31
1,460.0000
819
LSE
30/06/2017
15:38:31
1,460.0000
76
LSE
30/06/2017
15:46:16
1,460.0000
1,855
LSE
30/06/2017
15:46:53
1,459.0000
531
LSE
30/06/2017
15:46:53
1,459.0000
446
LSE
30/06/2017
15:46:53
1,459.0000
491
LSE
30/06/2017
15:46:53
1,459.0000
617
LSE
30/06/2017
15:46:53
1,459.0000
974
LSE
30/06/2017
15:46:53
1,459.0000
451
LSE
30/06/2017
15:46:53
1,459.0000
400
LSE
30/06/2017
15:46:53
1,459.0000
408
LSE
30/06/2017
15:46:53
1,459.0000
272
LSE
30/06/2017
15:46:53
1,459.0000
373
LSE
30/06/2017
15:46:53
1,459.0000
484
LSE
30/06/2017
15:46:53
1,459.0000
617
LSE
30/06/2017
15:46:53
1,459.0000
69
LSE
30/06/2017
15:48:05
1,459.0000
1,902
LSE
30/06/2017
15:54:59
1,458.0000
63
LSE
30/06/2017
15:55:03
1,458.0000
149
LSE
30/06/2017
15:55:52
1,458.0000
78
LSE
30/06/2017
15:55:52
1,458.0000
307
LSE
30/06/2017
15:55:52
1,458.0000
159
LSE
30/06/2017
15:55:52
1,458.0000
755
LSE
30/06/2017
15:55:52
1,458.0000
89
LSE
30/06/2017
15:55:52
1,458.0000
533
LSE
30/06/2017
15:55:52
1,458.0000
758
LSE
30/06/2017
15:55:52
1,458.0000
549
LSE
30/06/2017
15:55:52
1,458.0000
428
LSE
30/06/2017
15:55:52
1,458.0000
220
LSE
30/06/2017
15:55:52
1,458.0000
258
LSE
30/06/2017
15:55:52
1,458.0000
492
LSE
30/06/2017
15:55:52
1,458.0000
49
LSE
30/06/2017
15:55:52
1,458.0000
470
LSE
30/06/2017
15:55:52
1,458.0000
8
LSE
30/06/2017
15:55:52
1,458.0000
278
LSE
30/06/2017
15:55:52
1,458.0000
449
LSE
30/06/2017
15:55:52
1,458.0000
252
LSE
30/06/2017
15:55:52
1,458.0000
390
LSE
30/06/2017
15:55:52
1,458.0000
298
LSE
30/06/2017
15:55:52
1,458.0000
108
LSE
30/06/2017
15:55:52
1,458.0000
81
LSE
30/06/2017
15:55:52
1,458.0000
499
LSE
30/06/2017
15:55:52
1,458.0000
541
LSE
30/06/2017
15:55:52
1,458.0000
160
LSE
30/06/2017
15:55:52
1,458.0000
595
LSE
30/06/2017
15:55:52
1,458.0000
120
LSE
30/06/2017
15:55:52
1,458.0000
185
LSE
30/06/2017
15:55:52
1,458.0000
739
LSE
30/06/2017
16:04:08
1,458.0000
644
LSE
30/06/2017
16:04:08
1,458.0000
1,597
LSE
30/06/2017
16:04:08
1,458.0000
1,176
LSE
30/06/2017
16:04:08
1,458.0000
477
LSE
30/06/2017
16:04:08
1,458.0000
167
LSE
30/06/2017
16:04:08
1,458.0000
644
LSE
30/06/2017
16:04:08
1,458.0000
110
LSE
30/06/2017
16:04:08
1,458.0000
500
LSE
30/06/2017
16:04:08
1,458.0000
144
LSE
30/06/2017
16:04:08
1,458.0000
130
LSE
30/06/2017
16:04:08
1,458.0000
430
LSE
30/06/2017
16:04:08
1,458.0000
245
LSE
30/06/2017
16:04:08
1,458.0000
214
LSE
30/06/2017
16:04:08
1,458.0000
269
LSE
30/06/2017
16:04:08
1,458.0000
4
LSE
30/06/2017
16:04:08
1,458.0000
644
LSE
30/06/2017
16:04:08
1,458.0000
49
LSE
30/06/2017
16:04:08
1,458.0000
417
LSE
30/06/2017
16:06:03
1,457.0000
398
LSE
30/06/2017
16:06:03
1,457.0000
473
LSE
30/06/2017
16:06:03
1,457.0000
714
LSE
30/06/2017
16:06:03
1,457.0000
120
LSE
30/06/2017
16:06:41
1,457.0000
272
LSE
30/06/2017
16:06:41
1,457.0000
22
LSE
30/06/2017
16:06:41
1,457.0000
484
LSE
30/06/2017
16:06:41
1,457.0000
660
LSE
30/06/2017
16:07:17
1,457.0000
115
LSE
30/06/2017
16:07:17
1,457.0000
548
LSE
30/06/2017
16:07:19
1,457.0000
170
LSE
30/06/2017
16:07:19
1,457.0000
591
LSE
30/06/2017
16:07:19
1,457.0000
405
LSE
30/06/2017
16:07:19
1,457.0000
465
LSE
30/06/2017
16:07:23
1,457.0000
1
LSE
30/06/2017
16:07:23
1,457.0000
650
LSE
30/06/2017
16:07:23
1,457.0000
371
LSE
30/06/2017
16:07:25
1,457.0000
225
LSE
30/06/2017
16:07:25
1,457.0000
171
LSE
30/06/2017
16:07:47
1,457.0000
775
LSE
30/06/2017
16:07:47
1,457.0000
319
LSE
30/06/2017
16:12:17
1,456.0000
553
LSE
30/06/2017
16:12:17
1,456.0000
610
LSE
30/06/2017
16:12:17
1,456.0000
570
LSE
30/06/2017
16:12:17
1,456.0000
446
LSE
30/06/2017
16:12:17
1,456.0000
532
LSE
30/06/2017
16:12:17
1,456.0000
670
LSE
30/06/2017
16:12:17
1,456.0000
1,116
LSE
30/06/2017
16:12:17
1,456.0000
581
LSE
30/06/2017
16:12:17
1,456.0000
499
LSE
30/06/2017
16:12:17
1,456.0000
610
LSE
30/06/2017
16:12:17
1,456.0000
857
LSE
30/06/2017
16:15:39
1,455.0000
590
LSE
30/06/2017
16:15:39
1,455.0000
694
LSE
30/06/2017
16:15:39
1,455.0000
706
LSE
30/06/2017
16:15:39
1,455.0000
780
LSE
30/06/2017
16:15:39
1,455.0000
400
LSE
30/06/2017
16:15:39
1,455.0000
461
LSE
30/06/2017
16:15:39
1,455.0000
804
LSE
30/06/2017
16:15:39
1,455.0000
2,071
LSE
30/06/2017
16:18:45
1,454.0000
856
LSE
30/06/2017
16:18:45
1,454.0000
658
LSE
30/06/2017
16:18:45
1,454.0000
425
LSE
30/06/2017
16:18:45
1,454.0000
1,189
LSE
30/06/2017
16:18:45
1,454.0000
237
LSE
30/06/2017
16:18:45
1,454.0000
689
LSE
30/06/2017
16:18:45
1,454.0000
1,179
LSE
30/06/2017
16:18:46
1,454.0000
413
LSE
30/06/2017
16:18:46
1,454.0000
748
LSE
30/06/2017
16:18:46
1,454.0000
487
LSE
30/06/2017
16:18:46
1,454.0000
128
LSE
30/06/2017
16:18:46
1,454.0000
338
LSE
30/06/2017
16:18:46
1,454.0000
796
LSE
30/06/2017
16:18:46
1,454.0000
162
LSE
30/06/2017
16:18:46
1,454.0000
250
LSE
30/06/2017
16:18:46
1,454.0000
689
LSE
30/06/2017
16:18:46
1,454.0000
588
LSE
30/06/2017
16:18:46
1,454.0000
62
LSE
30/06/2017
16:18:46
1,454.0000
276
LSE
30/06/2017
16:18:46
1,454.0000
650
LSE
30/06/2017
16:18:46
1,454.0000
472
LSE
30/06/2017
16:18:46
1,454.0000
410
LSE
30/06/2017
16:18:46
1,454.0000
45
LSE
30/06/2017
16:18:46
1,454.0000
228
LSE
30/06/2017
16:22:21
1,453.0000
660
LSE
30/06/2017
16:22:21
1,453.0000
725
LSE
30/06/2017
16:22:21
1,453.0000
985
LSE
30/06/2017
16:22:21
1,453.0000
1,075
LSE
30/06/2017
16:22:21
1,453.0000
656
LSE
30/06/2017
16:22:21
1,453.0000
672
LSE
30/06/2017
16:22:21
1,453.0000
547
LSE
30/06/2017
16:22:21
1,453.0000
457
LSE
30/06/2017
16:22:21
1,453.0000
43
LSE
30/06/2017
16:22:21
1,453.0000
237
LSE
30/06/2017
16:22:21
1,453.0000
422
LSE
30/06/2017
16:22:21
1,453.0000
497
LSE
30/06/2017
16:22:21
1,453.0000
539
LSE
30/06/2017
16:22:21
1,453.0000
186
LSE
30/06/2017
16:22:21
1,453.0000
215
LSE
30/06/2017
16:22:21
1,453.0000
617
LSE
30/06/2017
16:22:21
1,453.0000
659
LSE
30/06/2017
16:22:21
1,453.0000
716
LSE
30/06/2017
16:22:21
1,453.0000
185
LSE
30/06/2017
16:22:21
1,453.0000
487
LSE
30/06/2017
16:22:21
1,453.0000
621
LSE
30/06/2017
16:22:21
1,453.0000
39
LSE
30/06/2017
16:22:21
1,453.0000
20
LSE
30/06/2017
16:22:21
1,453.0000
340
LSE
30/06/2017
16:22:21
1,453.0000
87
LSE
30/06/2017
16:22:21
1,453.0000
23
LSE
30/06/2017
16:22:21
1,453.0000
18
LSE
30/06/2017
16:26:12
1,452.0000
698
LSE
30/06/2017
16:26:12
1,452.0000
75
LSE
30/06/2017
16:26:12
1,452.0000
120
LSE
30/06/2017
16:26:12
1,452.0000
1,130
LSE
30/06/2017
16:26:12
1,452.0000
776
LSE
30/06/2017
16:26:12
1,452.0000
471
LSE
30/06/2017
16:26:12
1,452.0000
220
LSE
30/06/2017
16:26:12
1,452.0000
355
LSE
30/06/2017
16:26:12
1,452.0000
895
LSE
30/06/2017
16:26:12
1,452.0000
205
LSE
30/06/2017
16:26:12
1,452.0000
732
LSE
30/06/2017
16:26:12
1,452.0000
621
LSE
30/06/2017
16:26:12
1,452.0000
8
LSE
30/06/2017
16:26:12
1,452.0000
11
LSE
30/06/2017
16:26:12
1,452.0000
698
LSE
30/06/2017
16:26:12
1,452.0000
359
LSE
30/06/2017
16:26:12
1,452.0000
565
LSE
30/06/2017
16:26:12
1,452.0000
1,926
LSE
30/06/2017
16:26:12
1,452.0000
698
LSE
30/06/2017
16:26:12
1,452.0000
776
LSE
30/06/2017
16:26:12
1,452.0000
732
LSE
30/06/2017
16:26:12
1,452.0000
56
LSE
30/06/2017
16:26:14
1,451.0000
424
LSE
30/06/2017
16:26:24
1,451.0000
226
LSE
30/06/2017
16:26:24
1,451.0000
842
LSE
30/06/2017
16:26:24
1,451.0000
1,012
LSE
30/06/2017
16:26:24
1,451.0000
3
LSE
30/06/2017
16:26:24
1,451.0000
100
LSE
30/06/2017
16:26:24
1,451.0000
382
LSE
30/06/2017
16:26:24
1,451.0000
677
LSE
30/06/2017
16:26:24
1,451.0000
400
LSE
30/06/2017
16:26:24
1,451.0000
6
LSE
30/06/2017
16:26:24
1,451.0000
37
LSE
30/06/2017
16:26:24
1,451.0000
419
LSE
30/06/2017
16:26:24
1,451.0000
512
LSE
30/06/2017
16:26:24
1,451.0000
276
LSE
30/06/2017
16:26:24
1,451.0000
650
LSE
30/06/2017
16:26:24
1,451.0000
677
LSE
30/06/2017
16:26:24
1,451.0000
860
LSE
30/06/2017
16:26:24
1,451.0000
108
LSE
30/06/2017
16:26:24
1,451.0000
100
LSE
30/06/2017
16:26:24
1,451.0000
252
LSE
30/06/2017
16:26:24
1,451.0000
45
LSE
30/06/2017
16:28:07
1,450.0000
999
LSE
30/06/2017
16:28:07
1,450.0000
22
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
POSOKBDBBBKBDOK