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

SSEAnnouncement

04/07/2017 07:20

RNS Number : 9999J
SSE PLC
04 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 3 July 2017 it purchased for cancellation a total of 358,276 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,464.13 pence
Lowest Price Per Share
1,454.00 pence
Highest Price Per Share
1,471.00 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
03/07/2017
08:47:20
1,459.0000
91
LSE
03/07/2017
08:50:12
1,459.0000
607
LSE
03/07/2017
08:50:12
1,459.0000
167
LSE
03/07/2017
08:50:12
1,459.0000
244
LSE
03/07/2017
09:02:03
1,460.0000
1,318
LSE
03/07/2017
09:02:03
1,460.0000
365
LSE
03/07/2017
09:02:03
1,460.0000
19
LSE
03/07/2017
09:02:03
1,460.0000
603
LSE
03/07/2017
09:02:12
1,459.0000
462
LSE
03/07/2017
09:02:12
1,459.0000
383
LSE
03/07/2017
09:02:27
1,459.0000
667
LSE
03/07/2017
09:02:40
1,458.0000
539
LSE
03/07/2017
09:02:40
1,458.0000
782
LSE
03/07/2017
09:04:39
1,459.0000
587
LSE
03/07/2017
09:04:39
1,459.0000
494
LSE
03/07/2017
09:04:39
1,459.0000
736
LSE
03/07/2017
09:04:39
1,459.0000
510
LSE
03/07/2017
09:05:13
1,458.0000
449
LSE
03/07/2017
09:05:13
1,458.0000
460
LSE
03/07/2017
09:05:13
1,458.0000
531
LSE
03/07/2017
09:05:16
1,458.0000
522
LSE
03/07/2017
09:07:54
1,459.0000
707
LSE
03/07/2017
09:07:54
1,459.0000
587
LSE
03/07/2017
09:07:54
1,459.0000
75
LSE
03/07/2017
09:09:24
1,457.0000
103
LSE
03/07/2017
09:09:24
1,457.0000
313
LSE
03/07/2017
09:13:49
1,456.0000
806
LSE
03/07/2017
09:13:49
1,456.0000
529
LSE
03/07/2017
09:13:49
1,456.0000
67
LSE
03/07/2017
09:13:49
1,456.0000
736
LSE
03/07/2017
09:13:49
1,456.0000
376
LSE
03/07/2017
09:14:12
1,456.0000
108
LSE
03/07/2017
09:14:12
1,456.0000
374
LSE
03/07/2017
09:16:46
1,455.0000
859
LSE
03/07/2017
09:16:46
1,455.0000
630
LSE
03/07/2017
09:16:54
1,454.0000
849
LSE
03/07/2017
09:23:43
1,455.0000
693
LSE
03/07/2017
09:23:43
1,455.0000
608
LSE
03/07/2017
09:23:43
1,455.0000
93
LSE
03/07/2017
09:23:43
1,455.0000
693
LSE
03/07/2017
09:23:43
1,455.0000
693
LSE
03/07/2017
09:23:43
1,455.0000
3
LSE
03/07/2017
09:23:43
1,455.0000
701
LSE
03/07/2017
09:23:43
1,455.0000
44
LSE
03/07/2017
09:23:43
1,455.0000
144
LSE
03/07/2017
09:23:43
1,455.0000
356
LSE
03/07/2017
09:23:43
1,455.0000
693
LSE
03/07/2017
09:23:43
1,455.0000
144
LSE
03/07/2017
09:23:43
1,455.0000
233
LSE
03/07/2017
09:23:43
1,455.0000
1
LSE
03/07/2017
09:23:43
1,455.0000
337
LSE
03/07/2017
09:23:43
1,455.0000
291
LSE
03/07/2017
09:23:43
1,455.0000
104
LSE
03/07/2017
09:23:43
1,455.0000
113
LSE
03/07/2017
09:23:43
1,455.0000
693
LSE
03/07/2017
09:23:43
1,455.0000
144
LSE
03/07/2017
09:33:11
1,458.0000
688
LSE
03/07/2017
09:33:11
1,458.0000
449
LSE
03/07/2017
09:33:11
1,458.0000
26
LSE
03/07/2017
09:33:11
1,458.0000
2,142
LSE
03/07/2017
09:33:11
1,458.0000
1,296
LSE
03/07/2017
09:34:12
1,457.0000
401
LSE
03/07/2017
09:43:02
1,458.0000
452
LSE
03/07/2017
09:43:34
1,457.0000
813
LSE
03/07/2017
09:43:34
1,457.0000
740
LSE
03/07/2017
09:43:34
1,457.0000
650
LSE
03/07/2017
09:43:34
1,457.0000
141
LSE
03/07/2017
09:44:07
1,456.0000
383
LSE
03/07/2017
09:44:07
1,456.0000
154
LSE
03/07/2017
09:44:07
1,456.0000
343
LSE
03/07/2017
09:46:11
1,456.0000
877
LSE
03/07/2017
09:46:11
1,456.0000
158
LSE
03/07/2017
09:46:11
1,456.0000
720
LSE
03/07/2017
09:46:18
1,455.0000
225
LSE
03/07/2017
09:46:18
1,455.0000
162
LSE
03/07/2017
09:56:22
1,457.0000
644
LSE
03/07/2017
09:56:22
1,457.0000
634
LSE
03/07/2017
09:56:22
1,457.0000
392
LSE
03/07/2017
09:56:22
1,457.0000
1,305
LSE
03/07/2017
09:56:22
1,457.0000
265
LSE
03/07/2017
09:56:22
1,457.0000
634
LSE
03/07/2017
09:56:22
1,457.0000
249
LSE
03/07/2017
10:04:56
1,456.0000
806
LSE
03/07/2017
10:04:56
1,456.0000
935
LSE
03/07/2017
10:04:56
1,456.0000
404
LSE
03/07/2017
10:04:56
1,456.0000
404
LSE
03/07/2017
10:04:56
1,456.0000
390
LSE
03/07/2017
10:04:56
1,456.0000
2,161
LSE
03/07/2017
10:04:56
1,456.0000
1,029
LSE
03/07/2017
10:04:56
1,456.0000
1,458
LSE
03/07/2017
10:04:56
1,456.0000
501
LSE
03/07/2017
10:04:56
1,456.0000
711
LSE
03/07/2017
10:05:11
1,455.0000
731
LSE
03/07/2017
10:05:11
1,455.0000
738
LSE
03/07/2017
10:05:11
1,455.0000
404
LSE
03/07/2017
10:05:26
1,455.0000
439
LSE
03/07/2017
10:05:26
1,455.0000
504
LSE
03/07/2017
10:35:03
1,459.0000
3,248
LSE
03/07/2017
10:35:03
1,459.0000
1,746
LSE
03/07/2017
10:35:03
1,459.0000
797
LSE
03/07/2017
10:35:03
1,459.0000
686
LSE
03/07/2017
10:35:03
1,459.0000
749
LSE
03/07/2017
10:35:03
1,459.0000
574
LSE
03/07/2017
10:35:03
1,459.0000
910
LSE
03/07/2017
10:35:03
1,459.0000
931
LSE
03/07/2017
10:35:03
1,459.0000
593
LSE
03/07/2017
10:36:04
1,458.0000
8
LSE
03/07/2017
10:36:04
1,458.0000
699
LSE
03/07/2017
10:36:04
1,458.0000
813
LSE
03/07/2017
10:36:04
1,458.0000
699
LSE
03/07/2017
10:36:04
1,458.0000
718
LSE
03/07/2017
10:36:04
1,458.0000
1,079
LSE
03/07/2017
10:36:04
1,458.0000
550
LSE
03/07/2017
10:37:12
1,458.0000
446
LSE
03/07/2017
10:37:12
1,458.0000
203
LSE
03/07/2017
10:37:12
1,458.0000
885
LSE
03/07/2017
10:43:39
1,457.0000
971
LSE
03/07/2017
10:43:39
1,457.0000
770
LSE
03/07/2017
10:43:39
1,457.0000
426
LSE
03/07/2017
10:43:39
1,457.0000
505
LSE
03/07/2017
10:49:35
1,456.0000
966
LSE
03/07/2017
10:49:35
1,456.0000
442
LSE
03/07/2017
10:54:03
1,456.0000
581
LSE
03/07/2017
10:55:03
1,455.0000
867
LSE
03/07/2017
10:55:03
1,455.0000
576
LSE
03/07/2017
10:55:03
1,455.0000
512
LSE
03/07/2017
10:55:03
1,455.0000
701
LSE
03/07/2017
10:55:03
1,455.0000
525
LSE
03/07/2017
10:55:03
1,455.0000
398
LSE
03/07/2017
11:08:40
1,456.0000
954
LSE
03/07/2017
11:08:40
1,456.0000
735
LSE
03/07/2017
11:08:40
1,456.0000
1,316
LSE
03/07/2017
11:08:40
1,456.0000
200
LSE
03/07/2017
11:08:40
1,456.0000
637
LSE
03/07/2017
11:36:32
1,458.0000
514
LSE
03/07/2017
11:36:32
1,458.0000
736
LSE
03/07/2017
11:36:32
1,458.0000
1,993
LSE
03/07/2017
11:36:32
1,458.0000
3,109
LSE
03/07/2017
11:36:32
1,458.0000
1,846
LSE
03/07/2017
11:36:32
1,458.0000
1,145
LSE
03/07/2017
11:36:32
1,458.0000
1,263
LSE
03/07/2017
11:36:33
1,457.0000
754
LSE
03/07/2017
11:36:33
1,457.0000
736
LSE
03/07/2017
11:36:33
1,457.0000
736
LSE
03/07/2017
11:36:33
1,457.0000
443
LSE
03/07/2017
11:36:33
1,457.0000
157
LSE
03/07/2017
11:36:33
1,457.0000
736
LSE
03/07/2017
11:36:33
1,457.0000
1,244
LSE
03/07/2017
12:15:43
1,459.0000
5,500
LSE
03/07/2017
12:15:43
1,459.0000
1,160
LSE
03/07/2017
12:15:43
1,459.0000
1,515
LSE
03/07/2017
12:15:43
1,459.0000
2,300
LSE
03/07/2017
12:24:35
1,458.0000
765
LSE
03/07/2017
12:24:35
1,458.0000
602
LSE
03/07/2017
12:24:35
1,458.0000
402
LSE
03/07/2017
12:24:35
1,458.0000
483
LSE
03/07/2017
12:24:35
1,458.0000
527
LSE
03/07/2017
12:59:24
1,463.0000
741
LSE
03/07/2017
12:59:24
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
741
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
741
LSE
03/07/2017
12:59:53
1,463.0000
185
LSE
03/07/2017
12:59:53
1,463.0000
65
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
497
LSE
03/07/2017
12:59:53
1,463.0000
244
LSE
03/07/2017
12:59:53
1,463.0000
500
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
188
LSE
03/07/2017
12:59:53
1,463.0000
241
LSE
03/07/2017
12:59:53
1,463.0000
559
LSE
03/07/2017
12:59:53
1,463.0000
9
LSE
03/07/2017
12:59:53
1,463.0000
741
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
59
LSE
03/07/2017
12:59:53
1,463.0000
191
LSE
03/07/2017
12:59:53
1,463.0000
602
LSE
03/07/2017
12:59:53
1,463.0000
27
LSE
03/07/2017
12:59:53
1,463.0000
524
LSE
03/07/2017
12:59:53
1,463.0000
379
LSE
03/07/2017
12:59:53
1,463.0000
217
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
362
LSE
03/07/2017
12:59:53
1,463.0000
28
LSE
03/07/2017
12:59:53
1,463.0000
379
LSE
03/07/2017
12:59:53
1,463.0000
117
LSE
03/07/2017
12:59:53
1,463.0000
259
LSE
03/07/2017
12:59:53
1,463.0000
120
LSE
03/07/2017
12:59:53
1,463.0000
226
LSE
03/07/2017
12:59:53
1,463.0000
515
LSE
03/07/2017
12:59:53
1,463.0000
621
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
17
LSE
03/07/2017
12:59:53
1,463.0000
78
LSE
03/07/2017
12:59:53
1,463.0000
398
LSE
03/07/2017
12:59:53
1,463.0000
379
LSE
03/07/2017
12:59:53
1,463.0000
242
LSE
03/07/2017
12:59:53
1,463.0000
637
LSE
03/07/2017
12:59:53
1,463.0000
104
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
991
LSE
03/07/2017
12:59:53
1,463.0000
11
LSE
03/07/2017
12:59:53
1,463.0000
247
LSE
03/07/2017
12:59:53
1,463.0000
379
LSE
03/07/2017
12:59:53
1,463.0000
153
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
327
LSE
03/07/2017
12:59:53
1,463.0000
217
LSE
03/07/2017
12:59:53
1,463.0000
311
LSE
03/07/2017
12:59:53
1,463.0000
430
LSE
03/07/2017
12:59:53
1,463.0000
259
LSE
03/07/2017
12:59:53
1,463.0000
379
LSE
03/07/2017
12:59:53
1,463.0000
165
LSE
03/07/2017
12:59:53
1,463.0000
473
LSE
03/07/2017
12:59:53
1,463.0000
1,595
LSE
03/07/2017
12:59:53
1,463.0000
555
LSE
03/07/2017
12:59:53
1,463.0000
83
LSE
03/07/2017
12:59:53
1,463.0000
555
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
12:59:53
1,463.0000
638
LSE
03/07/2017
13:12:53
1,464.0000
763
LSE
03/07/2017
13:12:53
1,464.0000
207
LSE
03/07/2017
13:12:53
1,464.0000
456
LSE
03/07/2017
13:12:53
1,464.0000
629
LSE
03/07/2017
13:12:53
1,464.0000
383
LSE
03/07/2017
13:12:53
1,464.0000
207
LSE
03/07/2017
13:25:03
1,465.0000
305
LSE
03/07/2017
13:25:03
1,465.0000
800
LSE
03/07/2017
13:25:03
1,465.0000
610
LSE
03/07/2017
13:28:01
1,465.0000
965
LSE
03/07/2017
13:28:01
1,465.0000
847
LSE
03/07/2017
13:28:01
1,465.0000
2,083
LSE
03/07/2017
13:28:01
1,465.0000
1,250
LSE
03/07/2017
13:28:01
1,465.0000
404
LSE
03/07/2017
13:28:01
1,465.0000
457
LSE
03/07/2017
13:28:01
1,465.0000
1,615
LSE
03/07/2017
13:28:01
1,465.0000
871
LSE
03/07/2017
13:28:01
1,465.0000
146
LSE
03/07/2017
13:28:01
1,465.0000
750
LSE
03/07/2017
13:28:01
1,465.0000
672
LSE
03/07/2017
13:28:01
1,465.0000
625
LSE
03/07/2017
13:28:01
1,465.0000
587
LSE
03/07/2017
13:28:01
1,465.0000
450
LSE
03/07/2017
13:28:01
1,465.0000
338
LSE
03/07/2017
13:28:01
1,465.0000
9,913
LSE
03/07/2017
13:28:01
1,465.0000
1,434
LSE
03/07/2017
13:28:01
1,465.0000
365
LSE
03/07/2017
13:28:01
1,465.0000
394
LSE
03/07/2017
13:28:01
1,465.0000
753
LSE
03/07/2017
13:28:01
1,465.0000
759
LSE
03/07/2017
13:28:01
1,465.0000
672
LSE
03/07/2017
13:28:01
1,465.0000
2,117
LSE
03/07/2017
13:28:01
1,465.0000
393
LSE
03/07/2017
13:28:01
1,465.0000
1,128
LSE
03/07/2017
13:28:01
1,464.0000
763
LSE
03/07/2017
13:28:01
1,464.0000
1,673
LSE
03/07/2017
13:28:01
1,464.0000
281
LSE
03/07/2017
13:28:01
1,464.0000
663
LSE
03/07/2017
13:28:01
1,464.0000
663
LSE
03/07/2017
13:28:01
1,464.0000
620
LSE
03/07/2017
13:28:01
1,464.0000
663
LSE
03/07/2017
13:28:01
1,464.0000
71
LSE
03/07/2017
13:28:01
1,464.0000
663
LSE
03/07/2017
13:28:01
1,464.0000
337
LSE
03/07/2017
13:39:58
1,465.0000
1,881
LSE
03/07/2017
13:40:01
1,465.0000
333
LSE
03/07/2017
13:40:01
1,465.0000
414
LSE
03/07/2017
13:40:03
1,465.0000
559
LSE
03/07/2017
13:48:32
1,466.0000
678
LSE
03/07/2017
13:48:32
1,466.0000
732
LSE
03/07/2017
13:48:32
1,466.0000
433
LSE
03/07/2017
13:48:32
1,466.0000
160
LSE
03/07/2017
13:48:32
1,466.0000
813
LSE
03/07/2017
13:48:32
1,466.0000
464
LSE
03/07/2017
13:48:32
1,466.0000
732
LSE
03/07/2017
13:48:32
1,466.0000
214
LSE
03/07/2017
14:04:03
1,467.0000
500
LSE
03/07/2017
14:04:03
1,467.0000
72
LSE
03/07/2017
14:04:03
1,467.0000
81
LSE
03/07/2017
14:04:03
1,467.0000
625
LSE
03/07/2017
14:04:03
1,467.0000
692
LSE
03/07/2017
14:04:03
1,467.0000
625
LSE
03/07/2017
14:04:03
1,467.0000
692
LSE
03/07/2017
14:04:03
1,467.0000
471
LSE
03/07/2017
14:04:03
1,467.0000
623
LSE
03/07/2017
14:04:03
1,467.0000
767
LSE
03/07/2017
14:04:03
1,467.0000
152
LSE
03/07/2017
14:04:03
1,467.0000
625
LSE
03/07/2017
14:04:03
1,467.0000
665
LSE
03/07/2017
14:04:03
1,467.0000
510
LSE
03/07/2017
14:04:03
1,467.0000
4,590
LSE
03/07/2017
14:04:03
1,467.0000
1,061
LSE
03/07/2017
14:04:03
1,467.0000
398
LSE
03/07/2017
14:04:03
1,467.0000
625
LSE
03/07/2017
14:04:03
1,467.0000
625
LSE
03/07/2017
14:04:03
1,467.0000
437
LSE
03/07/2017
14:04:03
1,467.0000
188
LSE
03/07/2017
14:22:26
1,468.0000
6,406
LSE
03/07/2017
14:22:26
1,468.0000
745
LSE
03/07/2017
14:22:26
1,468.0000
797
LSE
03/07/2017
14:27:38
1,467.0000
185
LSE
03/07/2017
14:27:39
1,467.0000
735
LSE
03/07/2017
14:29:32
1,468.0000
355
LSE
03/07/2017
14:29:32
1,468.0000
750
LSE
03/07/2017
14:29:32
1,468.0000
2,556
LSE
03/07/2017
14:29:32
1,468.0000
636
LSE
03/07/2017
14:29:32
1,468.0000
1,105
LSE
03/07/2017
14:29:32
1,468.0000
316
LSE
03/07/2017
14:29:32
1,468.0000
320
LSE
03/07/2017
14:29:32
1,468.0000
427
LSE
03/07/2017
14:38:28
1,468.0000
74
LSE
03/07/2017
14:38:28
1,468.0000
671
LSE
03/07/2017
14:38:28
1,468.0000
432
LSE
03/07/2017
14:38:28
1,468.0000
397
LSE
03/07/2017
14:38:28
1,468.0000
395
LSE
03/07/2017
14:38:28
1,468.0000
520
LSE
03/07/2017
14:38:28
1,468.0000
385
LSE
03/07/2017
14:38:28
1,468.0000
745
LSE
03/07/2017
14:38:28
1,468.0000
1,032
LSE
03/07/2017
14:39:09
1,467.0000
3,421
LSE
03/07/2017
14:39:09
1,467.0000
504
LSE
03/07/2017
14:39:09
1,467.0000
662
LSE
03/07/2017
14:39:09
1,467.0000
662
LSE
03/07/2017
14:39:09
1,467.0000
679
LSE
03/07/2017
14:39:09
1,467.0000
568
LSE
03/07/2017
14:39:29
1,466.0000
741
LSE
03/07/2017
14:39:29
1,466.0000
1,275
LSE
03/07/2017
14:39:29
1,466.0000
422
LSE
03/07/2017
14:39:29
1,466.0000
422
LSE
03/07/2017
14:39:29
1,466.0000
319
LSE
03/07/2017
14:39:29
1,466.0000
165
LSE
03/07/2017
14:48:39
1,468.0000
148
LSE
03/07/2017
14:48:39
1,468.0000
400
LSE
03/07/2017
14:48:39
1,468.0000
58
LSE
03/07/2017
14:48:39
1,468.0000
425
LSE
03/07/2017
14:55:23
1,469.0000
2,015
LSE
03/07/2017
14:55:23
1,469.0000
2,159
LSE
03/07/2017
14:55:23
1,469.0000
144
LSE
03/07/2017
14:55:23
1,469.0000
144
LSE
03/07/2017
14:55:23
1,469.0000
356
LSE
03/07/2017
14:55:23
1,469.0000
59
LSE
03/07/2017
14:55:23
1,469.0000
1,625
LSE
03/07/2017
14:59:14
1,469.0000
5,684
LSE
03/07/2017
14:59:16
1,469.0000
180
LSE
03/07/2017
15:00:05
1,471.0000
544
LSE
03/07/2017
15:00:05
1,471.0000
539
LSE
03/07/2017
15:00:05
1,471.0000
105
LSE
03/07/2017
15:00:05
1,471.0000
33
LSE
03/07/2017
15:00:05
1,471.0000
644
LSE
03/07/2017
15:00:05
1,471.0000
744
LSE
03/07/2017
15:00:05
1,471.0000
644
LSE
03/07/2017
15:00:05
1,471.0000
875
LSE
03/07/2017
15:00:05
1,471.0000
644
LSE
03/07/2017
15:00:05
1,471.0000
634
LSE
03/07/2017
15:01:04
1,470.0000
678
LSE
03/07/2017
15:01:04
1,470.0000
255
LSE
03/07/2017
15:01:04
1,470.0000
698
LSE
03/07/2017
15:01:04
1,470.0000
933
LSE
03/07/2017
15:01:04
1,470.0000
1,376
LSE
03/07/2017
15:01:04
1,470.0000
933
LSE
03/07/2017
15:01:04
1,470.0000
1,868
LSE
03/07/2017
15:01:21
1,469.0000
485
LSE
03/07/2017
15:01:21
1,469.0000
461
LSE
03/07/2017
15:01:21
1,469.0000
449
LSE
03/07/2017
15:01:21
1,469.0000
665
LSE
03/07/2017
15:01:21
1,469.0000
394
LSE
03/07/2017
15:01:21
1,469.0000
665
LSE
03/07/2017
15:01:21
1,469.0000
436
LSE
03/07/2017
15:17:28
1,471.0000
2,703
LSE
03/07/2017
15:17:28
1,471.0000
2,000
LSE
03/07/2017
15:17:28
1,471.0000
625
LSE
03/07/2017
15:17:28
1,471.0000
1,250
LSE
03/07/2017
15:17:28
1,471.0000
619
LSE
03/07/2017
15:17:28
1,471.0000
625
LSE
03/07/2017
15:17:28
1,471.0000
59
LSE
03/07/2017
15:17:28
1,471.0000
165
LSE
03/07/2017
15:17:28
1,471.0000
155
LSE
03/07/2017
15:17:28
1,471.0000
400
LSE
03/07/2017
15:17:28
1,471.0000
664
LSE
03/07/2017
15:18:19
1,470.0000
2,149
LSE
03/07/2017
15:18:19
1,470.0000
840
LSE
03/07/2017
15:18:19
1,470.0000
557
LSE
03/07/2017
15:18:19
1,470.0000
734
LSE
03/07/2017
15:18:19
1,470.0000
684
LSE
03/07/2017
15:18:19
1,470.0000
3,542
LSE
03/07/2017
15:18:19
1,470.0000
418
LSE
03/07/2017
15:18:19
1,470.0000
734
LSE
03/07/2017
15:18:19
1,470.0000
81
LSE
03/07/2017
15:18:19
1,470.0000
883
LSE
03/07/2017
15:18:19
1,470.0000
684
LSE
03/07/2017
15:29:44
1,471.0000
723
LSE
03/07/2017
15:29:44
1,471.0000
6,414
LSE
03/07/2017
15:29:44
1,471.0000
499
LSE
03/07/2017
15:31:36
1,470.0000
1,421
LSE
03/07/2017
15:31:36
1,470.0000
1,848
LSE
03/07/2017
15:31:36
1,470.0000
405
LSE
03/07/2017
15:31:36
1,470.0000
645
LSE
03/07/2017
15:31:36
1,470.0000
49
LSE
03/07/2017
15:31:36
1,470.0000
553
LSE
03/07/2017
15:31:36
1,470.0000
843
LSE
03/07/2017
15:31:36
1,470.0000
743
LSE
03/07/2017
15:31:36
1,470.0000
645
LSE
03/07/2017
15:31:36
1,470.0000
602
LSE
03/07/2017
15:31:36
1,470.0000
347
LSE
03/07/2017
15:31:36
1,470.0000
289
LSE
03/07/2017
15:31:36
1,470.0000
645
LSE
03/07/2017
15:31:36
1,470.0000
602
LSE
03/07/2017
15:31:36
1,470.0000
253
LSE
03/07/2017
15:31:36
1,470.0000
212
LSE
03/07/2017
15:36:48
1,469.0000
47
LSE
03/07/2017
15:41:16
1,469.0000
124
LSE
03/07/2017
15:41:16
1,469.0000
357
LSE
03/07/2017
15:41:16
1,469.0000
268
LSE
03/07/2017
15:41:16
1,469.0000
275
LSE
03/07/2017
15:41:16
1,469.0000
436
LSE
03/07/2017
15:41:16
1,469.0000
539
LSE
03/07/2017
15:41:16
1,469.0000
22
LSE
03/07/2017
15:41:16
1,469.0000
303
LSE
03/07/2017
15:41:16
1,469.0000
1,765
LSE
03/07/2017
15:41:16
1,469.0000
348
LSE
03/07/2017
15:41:16
1,469.0000
326
LSE
03/07/2017
15:41:19
1,468.0000
498
LSE
03/07/2017
15:41:19
1,468.0000
729
LSE
03/07/2017
15:41:19
1,468.0000
444
LSE
03/07/2017
15:41:19
1,468.0000
729
LSE
03/07/2017
15:41:19
1,468.0000
729
LSE
03/07/2017
15:41:19
1,468.0000
463
LSE
03/07/2017
15:41:54
1,467.0000
456
LSE
03/07/2017
15:41:54
1,467.0000
679
LSE
03/07/2017
15:41:54
1,467.0000
630
LSE
03/07/2017
15:41:54
1,467.0000
1,250
LSE
03/07/2017
15:41:54
1,467.0000
182
LSE
03/07/2017
15:41:54
1,467.0000
451
LSE
03/07/2017
15:41:54
1,467.0000
633
LSE
03/07/2017
15:41:54
1,467.0000
640
LSE
03/07/2017
15:42:02
1,465.0000
796
LSE
03/07/2017
15:43:56
1,466.0000
629
LSE
03/07/2017
15:43:56
1,466.0000
725
LSE
03/07/2017
16:01:33
1,467.0000
735
LSE
03/07/2017
16:01:33
1,467.0000
618
LSE
03/07/2017
16:01:33
1,467.0000
5,963
LSE
03/07/2017
16:01:33
1,467.0000
742
LSE
03/07/2017
16:01:33
1,467.0000
292
LSE
03/07/2017
16:01:33
1,467.0000
326
LSE
03/07/2017
16:01:33
1,467.0000
474
LSE
03/07/2017
16:01:33
1,467.0000
268
LSE
03/07/2017
16:01:33
1,467.0000
131
LSE
03/07/2017
16:01:33
1,467.0000
961
LSE
03/07/2017
16:01:33
1,467.0000
686
LSE
03/07/2017
16:08:19
1,467.0000
487
LSE
03/07/2017
16:08:19
1,467.0000
698
LSE
03/07/2017
16:08:19
1,467.0000
767
LSE
03/07/2017
16:08:19
1,467.0000
4,144
LSE
03/07/2017
16:08:19
1,467.0000
441
LSE
03/07/2017
16:08:19
1,467.0000
767
LSE
03/07/2017
16:08:19
1,467.0000
255
LSE
03/07/2017
16:08:19
1,467.0000
500
LSE
03/07/2017
16:08:19
1,467.0000
267
LSE
03/07/2017
16:08:19
1,467.0000
1,390
LSE
03/07/2017
16:17:54
1,466.0000
639
LSE
03/07/2017
16:17:54
1,466.0000
912
LSE
03/07/2017
16:17:54
1,466.0000
641
LSE
03/07/2017
16:17:54
1,466.0000
496
LSE
03/07/2017
16:17:54
1,466.0000
76
LSE
03/07/2017
16:18:28
1,466.0000
547
LSE
03/07/2017
16:20:53
1,467.0000
694
LSE
03/07/2017
16:20:53
1,467.0000
694
LSE
03/07/2017
16:20:53
1,467.0000
694
LSE
03/07/2017
16:20:53
1,467.0000
340
LSE
03/07/2017
16:20:53
1,467.0000
312
LSE
03/07/2017
16:20:53
1,467.0000
382
LSE
03/07/2017
16:25:42
1,467.0000
694
LSE
03/07/2017
16:26:13
1,467.0000
612
LSE
03/07/2017
16:27:02
1,467.0000
694
LSE
03/07/2017
16:27:02
1,467.0000
444
LSE
03/07/2017
16:27:02
1,467.0000
320
LSE
03/07/2017
16:27:02
1,467.0000
612
LSE
03/07/2017
16:27:02
1,467.0000
119
LSE
03/07/2017
16:27:02
1,467.0000
384
LSE
03/07/2017
16:27:02
1,467.0000
764
LSE
03/07/2017
16:27:02
1,467.0000
971
LSE
03/07/2017
16:27:02
1,467.0000
23
LSE
03/07/2017
16:27:02
1,467.0000
583
LSE
03/07/2017
16:27:02
1,467.0000
9
LSE
03/07/2017
16:27:02
1,467.0000
111
LSE
03/07/2017
16:27:02
1,467.0000
4,079
LSE
03/07/2017
16:27:02
1,467.0000
694
LSE
03/07/2017
16:27:02
1,467.0000
917
LSE
03/07/2017
16:27:02
1,467.0000
694
LSE
03/07/2017
16:27:02
1,467.0000
694
LSE
03/07/2017
16:27:02
1,467.0000
276
LSE
03/07/2017
16:27:02
1,467.0000
3,746
LSE
03/07/2017
16:27:03
1,466.0000
220
LSE
03/07/2017
16:29:00
1,466.0000
347
LSE
03/07/2017
16:29:18
1,466.0000
393
LSE
03/07/2017
16:29:18
1,466.0000
399
LSE
03/07/2017
16:29:20
1,466.0000
245
LSE
03/07/2017
16:29:30
1,466.0000
200
LSE
03/07/2017
16:29:32
1,466.0000
373
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
POSOKNDBKBKBPOK