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

SSEAnnouncement

17/07/2017 07:20

RNS Number : 1720L
SSE PLC
17 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 14 July 2017 it purchased for cancellation a total of 268,959 Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
Average Price Per Share
1,471.69 pence
Lowest Price Per Share
1,466.00 pence
Highest Price Per Share
1,475.00 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
14/07/2017
08:14:42
1,475.0000
406
LSE
14/07/2017
08:14:42
1,475.0000
397
LSE
14/07/2017
08:14:42
1,475.0000
1,600
LSE
14/07/2017
08:14:42
1,475.0000
934
LSE
14/07/2017
08:14:42
1,475.0000
289
LSE
14/07/2017
08:16:37
1,474.0000
380
LSE
14/07/2017
08:17:38
1,474.0000
377
LSE
14/07/2017
08:19:29
1,474.0000
698
LSE
14/07/2017
08:19:29
1,474.0000
407
LSE
14/07/2017
08:21:20
1,473.0000
371
LSE
14/07/2017
08:21:20
1,473.0000
366
LSE
14/07/2017
08:22:30
1,472.0000
250
LSE
14/07/2017
08:22:45
1,472.0000
347
LSE
14/07/2017
08:26:20
1,473.0000
422
LSE
14/07/2017
08:26:20
1,473.0000
373
LSE
14/07/2017
08:26:20
1,473.0000
347
LSE
14/07/2017
08:26:20
1,473.0000
342
LSE
14/07/2017
08:26:45
1,473.0000
394
LSE
14/07/2017
08:33:20
1,475.0000
2,151
LSE
14/07/2017
08:33:20
1,475.0000
398
LSE
14/07/2017
08:36:02
1,474.0000
1,126
LSE
14/07/2017
08:36:48
1,474.0000
357
LSE
14/07/2017
08:39:16
1,473.0000
358
LSE
14/07/2017
08:39:16
1,473.0000
173
LSE
14/07/2017
08:39:16
1,473.0000
177
LSE
14/07/2017
08:39:16
1,473.0000
346
LSE
14/07/2017
08:44:53
1,472.0000
377
LSE
14/07/2017
08:44:53
1,472.0000
666
LSE
14/07/2017
08:44:53
1,472.0000
230
LSE
14/07/2017
08:44:58
1,472.0000
112
LSE
14/07/2017
08:44:58
1,472.0000
347
LSE
14/07/2017
08:44:58
1,472.0000
487
LSE
14/07/2017
08:44:58
1,472.0000
179
LSE
14/07/2017
08:44:58
1,472.0000
357
LSE
14/07/2017
08:44:58
1,472.0000
180
LSE
14/07/2017
08:52:45
1,475.0000
2,147
LSE
14/07/2017
09:00:17
1,475.0000
731
LSE
14/07/2017
09:00:17
1,475.0000
731
LSE
14/07/2017
09:00:17
1,475.0000
630
LSE
14/07/2017
09:07:00
1,474.0000
389
LSE
14/07/2017
09:07:00
1,474.0000
386
LSE
14/07/2017
09:07:00
1,474.0000
382
LSE
14/07/2017
09:07:00
1,474.0000
369
LSE
14/07/2017
09:07:00
1,474.0000
364
LSE
14/07/2017
09:13:28
1,475.0000
604
LSE
14/07/2017
09:13:28
1,475.0000
604
LSE
14/07/2017
09:13:28
1,475.0000
672
LSE
14/07/2017
09:14:39
1,475.0000
379
LSE
14/07/2017
09:18:36
1,474.0000
388
LSE
14/07/2017
09:18:36
1,474.0000
366
LSE
14/07/2017
09:22:16
1,475.0000
729
LSE
14/07/2017
09:22:16
1,475.0000
357
LSE
14/07/2017
09:23:24
1,474.0000
361
LSE
14/07/2017
09:26:03
1,474.0000
362
LSE
14/07/2017
09:26:03
1,474.0000
361
LSE
14/07/2017
09:26:32
1,475.0000
415
LSE
14/07/2017
09:31:41
1,474.0000
406
LSE
14/07/2017
09:31:41
1,474.0000
342
LSE
14/07/2017
09:31:41
1,474.0000
345
LSE
14/07/2017
09:34:26
1,474.0000
1,111
LSE
14/07/2017
09:45:12
1,474.0000
406
LSE
14/07/2017
09:45:15
1,473.0000
358
LSE
14/07/2017
09:45:15
1,473.0000
346
LSE
14/07/2017
09:45:15
1,473.0000
343
LSE
14/07/2017
09:45:15
1,473.0000
221
LSE
14/07/2017
09:45:15
1,473.0000
134
LSE
14/07/2017
09:45:15
1,473.0000
376
LSE
14/07/2017
09:45:15
1,473.0000
680
LSE
14/07/2017
09:45:15
1,473.0000
368
LSE
14/07/2017
09:45:15
1,473.0000
337
LSE
14/07/2017
09:45:15
1,473.0000
353
LSE
14/07/2017
09:45:15
1,473.0000
355
LSE
14/07/2017
09:45:44
1,472.0000
451
LSE
14/07/2017
09:47:22
1,471.0000
380
LSE
14/07/2017
09:47:22
1,471.0000
367
LSE
14/07/2017
09:48:18
1,470.0000
377
LSE
14/07/2017
09:48:18
1,470.0000
407
LSE
14/07/2017
09:49:32
1,471.0000
613
LSE
14/07/2017
09:49:32
1,471.0000
956
LSE
14/07/2017
09:49:32
1,471.0000
88
LSE
14/07/2017
09:49:32
1,471.0000
265
LSE
14/07/2017
09:52:00
1,470.0000
754
LSE
14/07/2017
09:52:00
1,470.0000
302
LSE
14/07/2017
09:52:00
1,470.0000
411
LSE
14/07/2017
09:52:00
1,470.0000
356
LSE
14/07/2017
10:02:44
1,471.0000
286
LSE
14/07/2017
10:02:44
1,471.0000
359
LSE
14/07/2017
10:02:44
1,471.0000
1,129
LSE
14/07/2017
10:02:44
1,471.0000
369
LSE
14/07/2017
10:02:44
1,471.0000
748
LSE
14/07/2017
10:02:44
1,471.0000
456
LSE
14/07/2017
10:02:44
1,471.0000
353
LSE
14/07/2017
10:02:44
1,471.0000
362
LSE
14/07/2017
10:02:44
1,471.0000
353
LSE
14/07/2017
10:02:44
1,471.0000
67
LSE
14/07/2017
10:11:45
1,472.0000
313
LSE
14/07/2017
10:11:45
1,472.0000
1,427
LSE
14/07/2017
10:11:45
1,472.0000
966
LSE
14/07/2017
10:11:45
1,472.0000
339
LSE
14/07/2017
10:21:51
1,473.0000
123
LSE
14/07/2017
10:21:51
1,473.0000
249
LSE
14/07/2017
10:23:06
1,473.0000
330
LSE
14/07/2017
10:23:06
1,473.0000
59
LSE
14/07/2017
10:24:21
1,473.0000
409
LSE
14/07/2017
10:25:21
1,473.0000
354
LSE
14/07/2017
10:26:36
1,473.0000
350
LSE
14/07/2017
10:27:36
1,473.0000
187
LSE
14/07/2017
10:27:36
1,473.0000
190
LSE
14/07/2017
10:28:51
1,473.0000
60
LSE
14/07/2017
10:28:51
1,473.0000
250
LSE
14/07/2017
10:28:51
1,473.0000
53
LSE
14/07/2017
10:29:52
1,473.0000
238
LSE
14/07/2017
10:29:52
1,473.0000
147
LSE
14/07/2017
10:31:07
1,473.0000
204
LSE
14/07/2017
10:31:07
1,473.0000
189
LSE
14/07/2017
10:32:22
1,473.0000
371
LSE
14/07/2017
10:33:19
1,472.0000
537
LSE
14/07/2017
10:33:20
1,472.0000
926
LSE
14/07/2017
10:33:20
1,472.0000
763
LSE
14/07/2017
10:33:20
1,472.0000
395
LSE
14/07/2017
10:33:20
1,472.0000
371
LSE
14/07/2017
10:33:20
1,472.0000
367
LSE
14/07/2017
10:33:20
1,472.0000
372
LSE
14/07/2017
10:33:20
1,472.0000
345
LSE
14/07/2017
10:33:20
1,472.0000
353
LSE
14/07/2017
10:33:20
1,472.0000
342
LSE
14/07/2017
10:33:34
1,471.0000
52
LSE
14/07/2017
10:33:40
1,471.0000
325
LSE
14/07/2017
10:39:41
1,471.0000
360
LSE
14/07/2017
10:39:41
1,471.0000
358
LSE
14/07/2017
10:39:41
1,471.0000
350
LSE
14/07/2017
10:39:41
1,471.0000
347
LSE
14/07/2017
10:39:41
1,471.0000
347
LSE
14/07/2017
10:39:41
1,471.0000
355
LSE
14/07/2017
10:39:48
1,470.0000
516
LSE
14/07/2017
10:39:48
1,470.0000
427
LSE
14/07/2017
10:39:50
1,469.0000
591
LSE
14/07/2017
10:39:50
1,469.0000
604
LSE
14/07/2017
10:40:03
1,468.0000
496
LSE
14/07/2017
10:40:03
1,468.0000
540
LSE
14/07/2017
10:46:19
1,469.0000
1,100
LSE
14/07/2017
10:46:19
1,469.0000
1,128
LSE
14/07/2017
10:46:19
1,469.0000
703
LSE
14/07/2017
10:52:08
1,471.0000
355
LSE
14/07/2017
10:52:08
1,471.0000
2,522
LSE
14/07/2017
10:58:48
1,471.0000
1,312
LSE
14/07/2017
10:58:48
1,471.0000
608
LSE
14/07/2017
10:58:48
1,471.0000
192
LSE
14/07/2017
10:58:48
1,471.0000
13
LSE
14/07/2017
10:58:48
1,471.0000
354
LSE
14/07/2017
10:58:48
1,471.0000
37
LSE
14/07/2017
10:58:48
1,471.0000
328
LSE
14/07/2017
10:58:48
1,471.0000
72
LSE
14/07/2017
10:58:48
1,471.0000
297
LSE
14/07/2017
11:08:54
1,473.0000
200
LSE
14/07/2017
11:08:54
1,473.0000
164
LSE
14/07/2017
11:10:09
1,473.0000
86
LSE
14/07/2017
11:10:09
1,473.0000
303
LSE
14/07/2017
11:10:30
1,472.0000
141
LSE
14/07/2017
11:10:30
1,472.0000
1,941
LSE
14/07/2017
11:10:30
1,472.0000
362
LSE
14/07/2017
11:10:30
1,472.0000
353
LSE
14/07/2017
11:21:25
1,472.0000
363
LSE
14/07/2017
11:22:40
1,472.0000
44
LSE
14/07/2017
11:22:40
1,472.0000
356
LSE
14/07/2017
11:24:10
1,472.0000
250
LSE
14/07/2017
11:24:10
1,472.0000
145
LSE
14/07/2017
11:25:25
1,472.0000
105
LSE
14/07/2017
11:25:25
1,472.0000
200
LSE
14/07/2017
11:25:25
1,472.0000
37
LSE
14/07/2017
11:26:55
1,472.0000
407
LSE
14/07/2017
11:28:10
1,472.0000
346
LSE
14/07/2017
11:29:41
1,472.0000
394
LSE
14/07/2017
11:30:56
1,472.0000
370
LSE
14/07/2017
11:32:26
1,472.0000
353
LSE
14/07/2017
11:33:41
1,472.0000
373
LSE
14/07/2017
11:35:11
1,472.0000
381
LSE
14/07/2017
11:36:26
1,472.0000
384
LSE
14/07/2017
11:37:56
1,472.0000
370
LSE
14/07/2017
11:39:26
1,472.0000
388
LSE
14/07/2017
11:40:41
1,472.0000
344
LSE
14/07/2017
11:42:11
1,472.0000
378
LSE
14/07/2017
11:43:27
1,472.0000
379
LSE
14/07/2017
11:44:57
1,472.0000
405
LSE
14/07/2017
11:44:57
1,472.0000
7
LSE
14/07/2017
11:46:27
1,472.0000
372
LSE
14/07/2017
11:47:57
1,472.0000
377
LSE
14/07/2017
11:49:21
1,472.0000
399
LSE
14/07/2017
11:50:37
1,471.0000
359
LSE
14/07/2017
11:50:37
1,471.0000
371
LSE
14/07/2017
11:50:37
1,471.0000
366
LSE
14/07/2017
11:50:37
1,471.0000
465
LSE
14/07/2017
11:50:37
1,471.0000
578
LSE
14/07/2017
11:50:37
1,471.0000
362
LSE
14/07/2017
11:50:37
1,471.0000
359
LSE
14/07/2017
11:50:37
1,471.0000
366
LSE
14/07/2017
11:50:37
1,471.0000
623
LSE
14/07/2017
11:50:37
1,471.0000
371
LSE
14/07/2017
11:50:37
1,470.0000
992
LSE
14/07/2017
11:50:37
1,470.0000
142
LSE
14/07/2017
12:02:19
1,472.0000
706
LSE
14/07/2017
12:02:30
1,471.0000
1,812
LSE
14/07/2017
12:02:30
1,471.0000
1,422
LSE
14/07/2017
12:04:23
1,471.0000
492
LSE
14/07/2017
12:05:14
1,471.0000
342
LSE
14/07/2017
12:05:14
1,471.0000
48
LSE
14/07/2017
12:05:14
1,471.0000
577
LSE
14/07/2017
12:06:58
1,471.0000
18
LSE
14/07/2017
12:06:58
1,471.0000
377
LSE
14/07/2017
12:06:58
1,471.0000
347
LSE
14/07/2017
12:06:58
1,471.0000
360
LSE
14/07/2017
12:06:58
1,471.0000
433
LSE
14/07/2017
12:06:58
1,471.0000
355
LSE
14/07/2017
12:09:05
1,471.0000
350
LSE
14/07/2017
12:09:05
1,471.0000
277
LSE
14/07/2017
12:09:05
1,471.0000
106
LSE
14/07/2017
12:09:05
1,471.0000
403
LSE
14/07/2017
12:09:05
1,471.0000
360
LSE
14/07/2017
12:12:24
1,470.0000
632
LSE
14/07/2017
12:12:24
1,470.0000
423
LSE
14/07/2017
12:12:24
1,470.0000
352
LSE
14/07/2017
12:12:24
1,470.0000
365
LSE
14/07/2017
12:12:24
1,470.0000
207
LSE
14/07/2017
12:19:48
1,469.0000
415
LSE
14/07/2017
12:19:48
1,469.0000
513
LSE
14/07/2017
12:19:48
1,469.0000
354
LSE
14/07/2017
12:19:48
1,469.0000
351
LSE
14/07/2017
12:19:48
1,469.0000
340
LSE
14/07/2017
12:19:48
1,469.0000
342
LSE
14/07/2017
12:19:48
1,469.0000
350
LSE
14/07/2017
12:19:48
1,469.0000
356
LSE
14/07/2017
12:22:20
1,468.0000
366
LSE
14/07/2017
12:22:20
1,468.0000
234
LSE
14/07/2017
12:22:20
1,468.0000
29
LSE
14/07/2017
12:22:20
1,468.0000
89
LSE
14/07/2017
12:27:43
1,469.0000
794
LSE
14/07/2017
12:27:43
1,469.0000
368
LSE
14/07/2017
12:27:43
1,469.0000
368
LSE
14/07/2017
12:27:44
1,468.0000
840
LSE
14/07/2017
12:27:44
1,468.0000
1,029
LSE
14/07/2017
12:28:04
1,467.0000
390
LSE
14/07/2017
12:28:34
1,466.0000
278
LSE
14/07/2017
12:28:34
1,466.0000
608
LSE
14/07/2017
12:28:34
1,466.0000
701
LSE
14/07/2017
12:28:34
1,466.0000
396
LSE
14/07/2017
12:28:34
1,466.0000
385
LSE
14/07/2017
12:28:34
1,466.0000
102
LSE
14/07/2017
12:31:37
1,466.0000
380
LSE
14/07/2017
12:32:46
1,466.0000
369
LSE
14/07/2017
12:32:46
1,466.0000
359
LSE
14/07/2017
12:33:01
1,466.0000
340
LSE
14/07/2017
12:41:27
1,468.0000
725
LSE
14/07/2017
12:41:27
1,468.0000
725
LSE
14/07/2017
12:41:27
1,468.0000
210
LSE
14/07/2017
12:45:12
1,468.0000
500
LSE
14/07/2017
12:45:12
1,468.0000
2,000
LSE
14/07/2017
12:45:12
1,468.0000
442
LSE
14/07/2017
12:45:12
1,468.0000
1,682
LSE
14/07/2017
12:45:12
1,468.0000
1,406
LSE
14/07/2017
12:45:12
1,468.0000
386
LSE
14/07/2017
12:45:12
1,468.0000
792
LSE
14/07/2017
12:56:32
1,467.0000
748
LSE
14/07/2017
12:56:32
1,467.0000
379
LSE
14/07/2017
12:56:32
1,467.0000
371
LSE
14/07/2017
12:56:32
1,467.0000
361
LSE
14/07/2017
12:56:32
1,467.0000
6
LSE
14/07/2017
12:56:32
1,467.0000
300
LSE
14/07/2017
12:56:32
1,467.0000
46
LSE
14/07/2017
12:56:32
1,467.0000
721
LSE
14/07/2017
12:56:32
1,467.0000
369
LSE
14/07/2017
12:56:32
1,467.0000
725
LSE
14/07/2017
12:56:32
1,467.0000
345
LSE
14/07/2017
12:56:32
1,467.0000
748
LSE
14/07/2017
12:56:32
1,467.0000
347
LSE
14/07/2017
12:56:32
1,467.0000
350
LSE
14/07/2017
12:56:32
1,467.0000
382
LSE
14/07/2017
13:10:29
1,469.0000
113
LSE
14/07/2017
13:10:29
1,469.0000
71
LSE
14/07/2017
13:10:29
1,469.0000
680
LSE
14/07/2017
13:10:29
1,469.0000
500
LSE
14/07/2017
13:10:29
1,469.0000
16
LSE
14/07/2017
13:11:29
1,469.0000
370
LSE
14/07/2017
13:12:44
1,469.0000
342
LSE
14/07/2017
13:13:44
1,469.0000
186
LSE
14/07/2017
13:13:44
1,469.0000
221
LSE
14/07/2017
13:14:59
1,469.0000
200
LSE
14/07/2017
13:14:59
1,469.0000
165
LSE
14/07/2017
13:16:15
1,469.0000
85
LSE
14/07/2017
13:16:15
1,469.0000
250
LSE
14/07/2017
13:16:15
1,469.0000
47
LSE
14/07/2017
13:17:30
1,469.0000
373
LSE
14/07/2017
13:18:30
1,469.0000
77
LSE
14/07/2017
13:18:30
1,469.0000
314
LSE
14/07/2017
13:19:45
1,469.0000
356
LSE
14/07/2017
13:21:00
1,469.0000
195
LSE
14/07/2017
13:21:00
1,469.0000
200
LSE
14/07/2017
13:22:15
1,469.0000
250
LSE
14/07/2017
13:22:15
1,469.0000
138
LSE
14/07/2017
13:23:30
1,469.0000
112
LSE
14/07/2017
13:23:30
1,469.0000
274
LSE
14/07/2017
13:25:15
1,470.0000
250
LSE
14/07/2017
13:25:15
1,470.0000
93
LSE
14/07/2017
13:25:45
1,470.0000
157
LSE
14/07/2017
13:25:45
1,470.0000
187
LSE
14/07/2017
13:26:45
1,470.0000
243
LSE
14/07/2017
13:26:45
1,470.0000
161
LSE
14/07/2017
13:27:45
1,470.0000
144
LSE
14/07/2017
13:27:45
1,470.0000
207
LSE
14/07/2017
13:29:00
1,470.0000
318
LSE
14/07/2017
13:29:00
1,470.0000
24
LSE
14/07/2017
13:30:16
1,471.0000
350
LSE
14/07/2017
13:31:01
1,471.0000
370
LSE
14/07/2017
13:32:01
1,471.0000
19
LSE
14/07/2017
13:32:16
1,472.0000
250
LSE
14/07/2017
13:32:16
1,472.0000
156
LSE
14/07/2017
13:33:16
1,472.0000
392
LSE
14/07/2017
13:34:31
1,472.0000
219
LSE
14/07/2017
13:34:31
1,472.0000
150
LSE
14/07/2017
13:35:31
1,472.0000
393
LSE
14/07/2017
13:36:31
1,472.0000
355
LSE
14/07/2017
13:37:31
1,472.0000
367
LSE
14/07/2017
13:38:31
1,472.0000
343
LSE
14/07/2017
13:39:31
1,472.0000
386
LSE
14/07/2017
13:39:56
1,471.0000
348
LSE
14/07/2017
13:39:56
1,471.0000
63
LSE
14/07/2017
13:39:56
1,471.0000
382
LSE
14/07/2017
13:39:56
1,471.0000
708
LSE
14/07/2017
13:39:56
1,471.0000
831
LSE
14/07/2017
13:39:56
1,471.0000
1,367
LSE
14/07/2017
13:39:56
1,471.0000
708
LSE
14/07/2017
13:39:56
1,471.0000
676
LSE
14/07/2017
13:39:56
1,471.0000
753
LSE
14/07/2017
13:39:56
1,471.0000
753
LSE
14/07/2017
13:39:56
1,471.0000
327
LSE
14/07/2017
13:39:56
1,471.0000
212
LSE
14/07/2017
13:39:56
1,471.0000
682
LSE
14/07/2017
13:39:56
1,471.0000
359
LSE
14/07/2017
13:39:56
1,471.0000
600
LSE
14/07/2017
13:39:56
1,471.0000
108
LSE
14/07/2017
13:39:56
1,471.0000
753
LSE
14/07/2017
13:39:56
1,471.0000
457
LSE
14/07/2017
13:39:56
1,471.0000
6
LSE
14/07/2017
13:43:47
1,475.0000
1,366
LSE
14/07/2017
13:43:56
1,475.0000
390
LSE
14/07/2017
13:46:30
1,475.0000
744
LSE
14/07/2017
14:02:25
1,475.0000
377
LSE
14/07/2017
14:02:52
1,475.0000
369
LSE
14/07/2017
14:02:52
1,475.0000
346
LSE
14/07/2017
14:02:52
1,475.0000
355
LSE
14/07/2017
14:06:21
1,474.0000
389
LSE
14/07/2017
14:08:21
1,474.0000
377
LSE
14/07/2017
14:09:14
1,474.0000
344
LSE
14/07/2017
14:12:21
1,475.0000
699
LSE
14/07/2017
14:12:21
1,475.0000
374
LSE
14/07/2017
14:12:21
1,475.0000
91
LSE
14/07/2017
14:12:21
1,475.0000
296
LSE
14/07/2017
14:16:52
1,475.0000
359
LSE
14/07/2017
14:16:52
1,475.0000
361
LSE
14/07/2017
15:04:56
1,475.0000
366
LSE
14/07/2017
15:04:56
1,475.0000
356
LSE
14/07/2017
15:04:56
1,475.0000
361
LSE
14/07/2017
15:04:56
1,475.0000
354
LSE
14/07/2017
15:04:56
1,475.0000
311
LSE
14/07/2017
15:04:56
1,475.0000
62
LSE
14/07/2017
15:04:56
1,475.0000
347
LSE
14/07/2017
15:04:56
1,475.0000
604
LSE
14/07/2017
15:04:56
1,475.0000
721
LSE
14/07/2017
15:04:56
1,475.0000
189
LSE
14/07/2017
15:34:22
1,475.0000
367
LSE
14/07/2017
15:34:22
1,475.0000
373
LSE
14/07/2017
15:34:22
1,475.0000
345
LSE
14/07/2017
15:34:22
1,475.0000
340
LSE
14/07/2017
15:34:22
1,475.0000
340
LSE
14/07/2017
15:34:22
1,475.0000
341
LSE
14/07/2017
15:34:22
1,475.0000
771
LSE
14/07/2017
15:34:22
1,475.0000
526
LSE
14/07/2017
15:34:22
1,475.0000
198
LSE
14/07/2017
15:34:22
1,475.0000
260
LSE
14/07/2017
15:34:22
1,475.0000
96
LSE
14/07/2017
15:34:22
1,475.0000
285
LSE
14/07/2017
15:34:22
1,475.0000
425
LSE
14/07/2017
15:34:22
1,475.0000
496
LSE
14/07/2017
15:42:38
1,474.0000
348
LSE
14/07/2017
15:42:38
1,474.0000
363
LSE
14/07/2017
15:42:38
1,474.0000
823
LSE
14/07/2017
15:42:38
1,474.0000
1,127
LSE
14/07/2017
15:42:38
1,474.0000
341
LSE
14/07/2017
15:42:38
1,474.0000
222
LSE
14/07/2017
15:42:38
1,474.0000
191
LSE
14/07/2017
15:42:38
1,474.0000
357
LSE
14/07/2017
15:42:38
1,474.0000
354
LSE
14/07/2017
15:42:38
1,474.0000
346
LSE
14/07/2017
15:42:38
1,474.0000
320
LSE
14/07/2017
15:42:38
1,474.0000
969
LSE
14/07/2017
15:45:44
1,473.0000
1,474
LSE
14/07/2017
15:45:44
1,473.0000
1,500
LSE
14/07/2017
15:45:44
1,473.0000
356
LSE
14/07/2017
15:45:44
1,473.0000
188
LSE
14/07/2017
15:45:44
1,473.0000
219
LSE
14/07/2017
15:45:44
1,473.0000
401
LSE
14/07/2017
15:46:46
1,473.0000
772
LSE
14/07/2017
15:46:46
1,473.0000
384
LSE
14/07/2017
15:47:57
1,472.0000
370
LSE
14/07/2017
15:52:27
1,472.0000
268
LSE
14/07/2017
15:52:27
1,472.0000
476
LSE
14/07/2017
15:54:50
1,472.0000
170
LSE
14/07/2017
15:55:45
1,472.0000
214
LSE
14/07/2017
16:00:00
1,472.0000
54
LSE
14/07/2017
16:00:01
1,472.0000
315
LSE
14/07/2017
16:00:01
1,472.0000
165
LSE
14/07/2017
16:00:24
1,472.0000
201
LSE
14/07/2017
16:00:24
1,472.0000
288
LSE
14/07/2017
16:00:49
1,472.0000
70
LSE
14/07/2017
16:00:49
1,472.0000
351
LSE
14/07/2017
16:00:49
1,472.0000
58
LSE
14/07/2017
16:00:49
1,472.0000
283
LSE
14/07/2017
16:00:49
1,472.0000
207
LSE
14/07/2017
16:01:36
1,472.0000
138
LSE
14/07/2017
16:02:00
1,472.0000
227
LSE
14/07/2017
16:02:24
1,472.0000
466
LSE
14/07/2017
16:02:38
1,472.0000
413
LSE
14/07/2017
16:02:38
1,472.0000
4,548
LSE
14/07/2017
16:02:38
1,472.0000
1,014
LSE
14/07/2017
16:02:38
1,472.0000
3,072
LSE
14/07/2017
16:02:38
1,472.0000
402
LSE
14/07/2017
16:02:38
1,472.0000
400
LSE
14/07/2017
16:02:38
1,472.0000
453
LSE
14/07/2017
16:02:38
1,472.0000
2,400
LSE
14/07/2017
16:02:38
1,472.0000
317
LSE
14/07/2017
16:02:38
1,472.0000
2,098
LSE
14/07/2017
16:02:38
1,472.0000
123
LSE
14/07/2017
16:02:38
1,472.0000
527
LSE
14/07/2017
16:02:38
1,472.0000
1,915
LSE
14/07/2017
16:02:38
1,472.0000
700
LSE
14/07/2017
16:02:38
1,472.0000
3,195
LSE
14/07/2017
16:02:38
1,472.0000
394
LSE
14/07/2017
16:02:46
1,471.0000
488
LSE
14/07/2017
16:02:46
1,471.0000
440
LSE
14/07/2017
16:02:46
1,471.0000
1,078
LSE
14/07/2017
16:03:11
1,470.0000
479
LSE
14/07/2017
16:03:11
1,470.0000
126
LSE
14/07/2017
16:04:48
1,470.0000
798
LSE
14/07/2017
16:04:48
1,470.0000
340
LSE
14/07/2017
16:04:48
1,470.0000
500
LSE
14/07/2017
16:04:48
1,470.0000
344
LSE
14/07/2017
16:04:48
1,470.0000
186
LSE
14/07/2017
16:04:48
1,470.0000
343
LSE
14/07/2017
16:04:48
1,470.0000
349
LSE
14/07/2017
16:04:48
1,470.0000
605
LSE
14/07/2017
16:04:48
1,470.0000
339
LSE
14/07/2017
16:04:48
1,470.0000
189
LSE
14/07/2017
16:04:48
1,470.0000
346
LSE
14/07/2017
16:04:48
1,470.0000
382
LSE
14/07/2017
16:04:48
1,470.0000
348
LSE
14/07/2017
16:04:48
1,470.0000
118
LSE
14/07/2017
16:04:48
1,470.0000
487
LSE
14/07/2017
16:04:48
1,470.0000
13
LSE
14/07/2017
16:04:48
1,470.0000
396
LSE
14/07/2017
16:12:48
1,472.0000
12
LSE
14/07/2017
16:13:12
1,472.0000
524
LSE
14/07/2017
16:13:12
1,472.0000
522
LSE
14/07/2017
16:14:00
1,472.0000
496
LSE
14/07/2017
16:14:00
1,472.0000
518
LSE
14/07/2017
16:14:46
1,472.0000
508
LSE
14/07/2017
16:14:46
1,472.0000
1,119
LSE
14/07/2017
16:14:46
1,472.0000
751
LSE
14/07/2017
16:14:46
1,472.0000
382
LSE
14/07/2017
16:14:46
1,472.0000
750
LSE
14/07/2017
16:14:46
1,472.0000
399
LSE
14/07/2017
16:14:46
1,472.0000
402
LSE
14/07/2017
16:14:46
1,472.0000
307
LSE
14/07/2017
16:16:40
1,472.0000
329
LSE
14/07/2017
16:17:02
1,472.0000
498
LSE
14/07/2017
16:17:02
1,472.0000
478
LSE
14/07/2017
16:17:46
1,472.0000
521
LSE
14/07/2017
16:18:10
1,472.0000
498
LSE
14/07/2017
16:18:32
1,472.0000
502
LSE
14/07/2017
16:18:32
1,472.0000
505
LSE
14/07/2017
16:19:17
1,472.0000
514
LSE
14/07/2017
16:19:17
1,472.0000
237
LSE
14/07/2017
16:19:33
1,472.0000
857
LSE
14/07/2017
16:20:02
1,472.0000
491
LSE
14/07/2017
16:20:02
1,472.0000
495
LSE
14/07/2017
16:20:46
1,472.0000
507
LSE
14/07/2017
16:20:46
1,472.0000
489
LSE
14/07/2017
16:21:21
1,472.0000
744
LSE
14/07/2017
16:21:39
1,473.0000
400
LSE
14/07/2017
16:21:52
1,472.0000
1,801
LSE
14/07/2017
16:21:52
1,472.0000
3,689
LSE
14/07/2017
16:21:52
1,472.0000
1,553
LSE
14/07/2017
16:21:52
1,472.0000
241
LSE
14/07/2017
16:21:52
1,472.0000
3,267
LSE
14/07/2017
16:21:52
1,472.0000
744
LSE
14/07/2017
16:21:52
1,472.0000
24
LSE
14/07/2017
16:21:52
1,472.0000
385
LSE
14/07/2017
16:21:52
1,472.0000
740
LSE
14/07/2017
16:21:52
1,472.0000
430
LSE
14/07/2017
16:21:52
1,472.0000
88
LSE
14/07/2017
16:21:52
1,472.0000
306
LSE
14/07/2017
16:21:52
1,472.0000
623
LSE
14/07/2017
16:21:52
1,472.0000
500
LSE
14/07/2017
16:21:52
1,472.0000
128
LSE
14/07/2017
16:21:52
1,472.0000
200
LSE
14/07/2017
16:21:52
1,472.0000
300
LSE
14/07/2017
16:21:52
1,472.0000
1,200
LSE
14/07/2017
16:21:52
1,472.0000
418
LSE
14/07/2017
16:21:52
1,472.0000
1,473
LSE
14/07/2017
16:21:52
1,472.0000
124
LSE
14/07/2017
16:21:52
1,472.0000
2,930
LSE
14/07/2017
16:21:52
1,472.0000
1,239
LSE
14/07/2017
16:21:52
1,472.0000
30
LSE
14/07/2017
16:21:52
1,472.0000
5,253
LSE
14/07/2017
16:21:52
1,472.0000
123
LSE
14/07/2017
16:21:52
1,472.0000
364
LSE
14/07/2017
16:21:52
1,472.0000
2,420
LSE
14/07/2017
16:21:52
1,472.0000
652
LSE
14/07/2017
16:26:50
1,472.0000
922
LSE
14/07/2017
16:26:50
1,472.0000
769
LSE
14/07/2017
16:26:50
1,472.0000
393
LSE
14/07/2017
16:26:50
1,472.0000
770
LSE
14/07/2017
16:26:50
1,472.0000
787
LSE
14/07/2017
16:26:50
1,472.0000
213
LSE
14/07/2017
16:26:50
1,472.0000
261
LSE
14/07/2017
16:26:50
1,472.0000
489
LSE
14/07/2017
16:26:50
1,472.0000
219
LSE
14/07/2017
16:26:50
1,472.0000
1,917
LSE
14/07/2017
16:26:50
1,472.0000
369
LSE
14/07/2017
16:26:50
1,472.0000
352
LSE
14/07/2017
16:26:50
1,472.0000
810
LSE
14/07/2017
16:26:50
1,472.0000
161
LSE
14/07/2017
16:26:50
1,472.0000
840
LSE
14/07/2017
16:26:50
1,472.0000
2,310
LSE
14/07/2017
16:26:50
1,472.0000
670
LSE
14/07/2017
16:26:50
1,472.0000
922
LSE
14/07/2017
16:29:19
1,471.0000
596
LSE
14/07/2017
16:29:32
1,471.0000
402
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
POSOKQDPPBKDOOD