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

SSEAnnouncement

21/07/2017 07:20

RNS Number : 6846L
SSE PLC
21 July 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 20 July 2017 it purchased for cancellation a total of 233,089 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
1,471.89 pence
Lowest Price Per Share
1,464.00 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
20/07/2017
08:01:30
1,464.0000
3,783
LSE
20/07/2017
08:01:30
1,464.0000
716
LSE
20/07/2017
08:01:30
1,464.0000
873
LSE
20/07/2017
08:01:30
1,464.0000
1,183
LSE
20/07/2017
08:05:45
1,468.0000
111
LSE
20/07/2017
08:05:45
1,468.0000
784
LSE
20/07/2017
08:05:45
1,468.0000
116
LSE
20/07/2017
08:05:45
1,468.0000
726
LSE
20/07/2017
08:05:45
1,468.0000
371
LSE
20/07/2017
08:05:45
1,468.0000
468
LSE
20/07/2017
08:05:45
1,468.0000
485
LSE
20/07/2017
08:05:45
1,468.0000
149
LSE
20/07/2017
08:05:45
1,468.0000
596
LSE
20/07/2017
08:05:45
1,468.0000
379
LSE
20/07/2017
08:05:45
1,468.0000
842
LSE
20/07/2017
08:05:45
1,468.0000
133
LSE
20/07/2017
08:05:45
1,468.0000
612
LSE
20/07/2017
08:05:45
1,468.0000
39
LSE
20/07/2017
08:05:45
1,468.0000
285
LSE
20/07/2017
08:05:57
1,467.0000
140
LSE
20/07/2017
08:06:20
1,467.0000
225
LSE
20/07/2017
08:06:20
1,467.0000
181
LSE
20/07/2017
08:06:20
1,467.0000
377
LSE
20/07/2017
08:06:20
1,467.0000
469
LSE
20/07/2017
08:06:20
1,467.0000
115
LSE
20/07/2017
08:06:20
1,467.0000
274
LSE
20/07/2017
08:08:02
1,467.0000
108
LSE
20/07/2017
08:08:02
1,467.0000
728
LSE
20/07/2017
08:08:02
1,467.0000
771
LSE
20/07/2017
08:08:10
1,466.0000
26
LSE
20/07/2017
08:08:10
1,466.0000
320
LSE
20/07/2017
08:09:27
1,466.0000
32
LSE
20/07/2017
08:09:27
1,466.0000
417
LSE
20/07/2017
08:09:27
1,466.0000
446
LSE
20/07/2017
08:09:27
1,466.0000
286
LSE
20/07/2017
08:10:29
1,467.0000
341
LSE
20/07/2017
08:10:29
1,467.0000
375
LSE
20/07/2017
08:10:59
1,466.0000
553
LSE
20/07/2017
08:10:59
1,466.0000
412
LSE
20/07/2017
08:10:59
1,466.0000
384
LSE
20/07/2017
08:10:59
1,466.0000
355
LSE
20/07/2017
08:11:02
1,465.0000
127
LSE
20/07/2017
08:11:02
1,465.0000
289
LSE
20/07/2017
08:11:02
1,465.0000
241
LSE
20/07/2017
08:14:10
1,466.0000
272
LSE
20/07/2017
08:14:21
1,466.0000
138
LSE
20/07/2017
08:14:21
1,466.0000
366
LSE
20/07/2017
08:18:37
1,467.0000
578
LSE
20/07/2017
08:19:35
1,467.0000
1,200
LSE
20/07/2017
08:19:35
1,467.0000
95
LSE
20/07/2017
08:19:35
1,467.0000
1,644
LSE
20/07/2017
08:19:35
1,467.0000
670
LSE
20/07/2017
08:19:35
1,467.0000
385
LSE
20/07/2017
08:19:35
1,467.0000
149
LSE
20/07/2017
08:19:35
1,467.0000
328
LSE
20/07/2017
08:19:35
1,467.0000
373
LSE
20/07/2017
08:19:35
1,467.0000
200
LSE
20/07/2017
08:19:35
1,467.0000
375
LSE
20/07/2017
08:19:35
1,467.0000
358
LSE
20/07/2017
08:19:35
1,467.0000
567
LSE
20/07/2017
08:19:35
1,467.0000
934
LSE
20/07/2017
08:19:35
1,467.0000
532
LSE
20/07/2017
08:19:35
1,467.0000
768
LSE
20/07/2017
08:19:35
1,467.0000
543
LSE
20/07/2017
08:19:35
1,467.0000
346
LSE
20/07/2017
08:19:35
1,467.0000
334
LSE
20/07/2017
08:19:35
1,467.0000
926
LSE
20/07/2017
08:19:35
1,467.0000
337
LSE
20/07/2017
08:19:35
1,466.0000
418
LSE
20/07/2017
08:20:18
1,466.0000
856
LSE
20/07/2017
08:21:11
1,467.0000
270
LSE
20/07/2017
08:21:11
1,467.0000
481
LSE
20/07/2017
08:23:04
1,467.0000
1,761
LSE
20/07/2017
08:23:04
1,467.0000
901
LSE
20/07/2017
08:23:04
1,467.0000
1,121
LSE
20/07/2017
08:23:04
1,467.0000
223
LSE
20/07/2017
08:23:04
1,467.0000
316
LSE
20/07/2017
08:23:04
1,467.0000
300
LSE
20/07/2017
08:23:04
1,467.0000
334
LSE
20/07/2017
08:23:04
1,467.0000
407
LSE
20/07/2017
08:23:04
1,467.0000
366
LSE
20/07/2017
08:23:04
1,467.0000
378
LSE
20/07/2017
08:23:04
1,467.0000
347
LSE
20/07/2017
08:23:06
1,466.0000
592
LSE
20/07/2017
08:23:06
1,466.0000
447
LSE
20/07/2017
08:23:06
1,466.0000
641
LSE
20/07/2017
08:26:18
1,470.0000
390
LSE
20/07/2017
08:26:18
1,470.0000
223
LSE
20/07/2017
08:26:18
1,470.0000
255
LSE
20/07/2017
08:26:18
1,470.0000
358
LSE
20/07/2017
08:26:18
1,470.0000
205
LSE
20/07/2017
08:26:18
1,469.0000
281
LSE
20/07/2017
08:37:01
1,475.0000
3,574
LSE
20/07/2017
08:37:01
1,475.0000
382
LSE
20/07/2017
08:37:01
1,475.0000
228
LSE
20/07/2017
08:37:01
1,475.0000
126
LSE
20/07/2017
08:38:08
1,474.0000
384
LSE
20/07/2017
08:44:42
1,474.0000
600
LSE
20/07/2017
08:44:42
1,474.0000
413
LSE
20/07/2017
08:44:42
1,474.0000
329
LSE
20/07/2017
08:44:42
1,474.0000
333
LSE
20/07/2017
08:44:42
1,474.0000
342
LSE
20/07/2017
08:44:42
1,474.0000
331
LSE
20/07/2017
08:44:42
1,474.0000
334
LSE
20/07/2017
08:44:42
1,474.0000
340
LSE
20/07/2017
08:44:42
1,473.0000
770
LSE
20/07/2017
08:44:42
1,473.0000
770
LSE
20/07/2017
08:44:42
1,473.0000
1,570
LSE
20/07/2017
08:45:27
1,472.0000
77
LSE
20/07/2017
08:45:27
1,472.0000
191
LSE
20/07/2017
08:48:53
1,473.0000
429
LSE
20/07/2017
08:51:57
1,473.0000
1,855
LSE
20/07/2017
08:51:57
1,473.0000
392
LSE
20/07/2017
08:51:57
1,473.0000
355
LSE
20/07/2017
08:51:57
1,473.0000
373
LSE
20/07/2017
08:52:48
1,472.0000
370
LSE
20/07/2017
08:52:48
1,472.0000
547
LSE
20/07/2017
08:57:42
1,472.0000
916
LSE
20/07/2017
08:57:42
1,472.0000
600
LSE
20/07/2017
08:57:42
1,472.0000
676
LSE
20/07/2017
08:57:42
1,472.0000
371
LSE
20/07/2017
09:01:32
1,472.0000
385
LSE
20/07/2017
09:01:32
1,472.0000
375
LSE
20/07/2017
09:01:32
1,472.0000
372
LSE
20/07/2017
09:01:32
1,472.0000
369
LSE
20/07/2017
09:01:32
1,472.0000
376
LSE
20/07/2017
09:01:32
1,472.0000
356
LSE
20/07/2017
09:07:23
1,472.0000
986
LSE
20/07/2017
09:07:23
1,472.0000
399
LSE
20/07/2017
09:07:23
1,472.0000
367
LSE
20/07/2017
09:07:23
1,472.0000
356
LSE
20/07/2017
09:07:23
1,472.0000
384
LSE
20/07/2017
09:07:23
1,472.0000
658
LSE
20/07/2017
09:07:23
1,471.0000
696
LSE
20/07/2017
09:08:15
1,471.0000
365
LSE
20/07/2017
09:08:48
1,471.0000
344
LSE
20/07/2017
09:08:48
1,471.0000
500
LSE
20/07/2017
09:08:48
1,471.0000
196
LSE
20/07/2017
09:08:48
1,471.0000
1,583
LSE
20/07/2017
09:08:48
1,471.0000
520
LSE
20/07/2017
09:08:48
1,471.0000
406
LSE
20/07/2017
09:08:48
1,471.0000
487
LSE
20/07/2017
09:08:48
1,471.0000
367
LSE
20/07/2017
09:08:48
1,471.0000
329
LSE
20/07/2017
09:08:48
1,471.0000
271
LSE
20/07/2017
09:08:48
1,471.0000
59
LSE
20/07/2017
09:11:28
1,470.0000
506
LSE
20/07/2017
09:11:28
1,470.0000
83
LSE
20/07/2017
09:11:28
1,470.0000
503
LSE
20/07/2017
09:11:28
1,470.0000
372
LSE
20/07/2017
09:11:28
1,470.0000
330
LSE
20/07/2017
09:11:28
1,470.0000
616
LSE
20/07/2017
09:11:28
1,470.0000
413
LSE
20/07/2017
09:11:28
1,470.0000
339
LSE
20/07/2017
09:11:28
1,470.0000
300
LSE
20/07/2017
09:11:29
1,469.0000
439
LSE
20/07/2017
09:11:29
1,469.0000
373
LSE
20/07/2017
09:11:29
1,469.0000
590
LSE
20/07/2017
09:14:51
1,468.0000
756
LSE
20/07/2017
09:17:29
1,469.0000
326
LSE
20/07/2017
09:17:29
1,469.0000
326
LSE
20/07/2017
09:17:29
1,469.0000
361
LSE
20/07/2017
09:17:29
1,469.0000
139
LSE
20/07/2017
09:17:29
1,469.0000
607
LSE
20/07/2017
09:17:29
1,469.0000
687
LSE
20/07/2017
09:17:29
1,469.0000
357
LSE
20/07/2017
09:17:29
1,469.0000
213
LSE
20/07/2017
09:17:29
1,469.0000
130
LSE
20/07/2017
09:17:29
1,469.0000
280
LSE
20/07/2017
09:17:51
1,470.0000
331
LSE
20/07/2017
09:21:19
1,473.0000
1,186
LSE
20/07/2017
09:21:42
1,473.0000
336
LSE
20/07/2017
09:25:14
1,472.0000
536
LSE
20/07/2017
09:25:14
1,472.0000
334
LSE
20/07/2017
09:25:14
1,472.0000
1,200
LSE
20/07/2017
09:25:14
1,472.0000
107
LSE
20/07/2017
09:25:14
1,472.0000
521
LSE
20/07/2017
09:25:14
1,472.0000
379
LSE
20/07/2017
09:25:14
1,472.0000
339
LSE
20/07/2017
09:25:14
1,472.0000
350
LSE
20/07/2017
09:25:14
1,472.0000
329
LSE
20/07/2017
09:25:15
1,471.0000
602
LSE
20/07/2017
09:25:15
1,471.0000
450
LSE
20/07/2017
09:27:32
1,471.0000
371
LSE
20/07/2017
09:27:32
1,471.0000
377
LSE
20/07/2017
09:28:04
1,470.0000
365
LSE
20/07/2017
09:28:04
1,470.0000
380
LSE
20/07/2017
09:30:01
1,471.0000
87
LSE
20/07/2017
09:30:01
1,471.0000
275
LSE
20/07/2017
09:30:01
1,471.0000
249
LSE
20/07/2017
09:30:01
1,471.0000
80
LSE
20/07/2017
09:38:41
1,475.0000
2,840
LSE
20/07/2017
09:38:41
1,475.0000
268
LSE
20/07/2017
09:38:41
1,475.0000
367
LSE
20/07/2017
09:42:06
1,475.0000
347
LSE
20/07/2017
09:44:51
1,474.0000
327
LSE
20/07/2017
09:55:46
1,475.0000
1,169
LSE
20/07/2017
09:55:46
1,475.0000
357
LSE
20/07/2017
09:55:46
1,475.0000
360
LSE
20/07/2017
09:57:14
1,473.0000
530
LSE
20/07/2017
09:57:14
1,473.0000
509
LSE
20/07/2017
09:57:15
1,473.0000
386
LSE
20/07/2017
09:58:18
1,472.0000
405
LSE
20/07/2017
09:58:18
1,472.0000
466
LSE
20/07/2017
09:58:18
1,472.0000
180
LSE
20/07/2017
09:58:18
1,472.0000
379
LSE
20/07/2017
10:01:47
1,471.0000
383
LSE
20/07/2017
10:01:47
1,471.0000
161
LSE
20/07/2017
10:01:47
1,471.0000
174
LSE
20/07/2017
10:01:47
1,471.0000
71
LSE
20/07/2017
10:08:23
1,473.0000
1,487
LSE
20/07/2017
10:08:23
1,473.0000
365
LSE
20/07/2017
10:08:23
1,473.0000
358
LSE
20/07/2017
10:12:37
1,475.0000
338
LSE
20/07/2017
10:12:37
1,475.0000
340
LSE
20/07/2017
10:12:37
1,475.0000
333
LSE
20/07/2017
10:14:25
1,474.0000
393
LSE
20/07/2017
10:23:09
1,475.0000
459
LSE
20/07/2017
10:23:09
1,475.0000
89
LSE
20/07/2017
10:23:09
1,475.0000
839
LSE
20/07/2017
10:23:09
1,475.0000
1,071
LSE
20/07/2017
10:23:09
1,475.0000
369
LSE
20/07/2017
10:32:44
1,475.0000
51
LSE
20/07/2017
10:34:01
1,475.0000
288
LSE
20/07/2017
10:34:51
1,475.0000
350
LSE
20/07/2017
10:34:51
1,475.0000
347
LSE
20/07/2017
10:34:51
1,475.0000
253
LSE
20/07/2017
10:34:51
1,475.0000
101
LSE
20/07/2017
10:34:51
1,475.0000
340
LSE
20/07/2017
10:42:18
1,475.0000
329
LSE
20/07/2017
10:42:18
1,475.0000
333
LSE
20/07/2017
11:09:18
1,473.0000
368
LSE
20/07/2017
11:25:22
1,475.0000
174
LSE
20/07/2017
11:31:14
1,475.0000
2,779
LSE
20/07/2017
11:31:14
1,475.0000
359
LSE
20/07/2017
11:44:02
1,475.0000
562
LSE
20/07/2017
11:47:45
1,475.0000
108
LSE
20/07/2017
11:47:45
1,475.0000
377
LSE
20/07/2017
11:47:45
1,475.0000
366
LSE
20/07/2017
11:47:45
1,475.0000
383
LSE
20/07/2017
11:50:25
1,475.0000
363
LSE
20/07/2017
11:57:16
1,475.0000
751
LSE
20/07/2017
12:03:04
1,475.0000
249
LSE
20/07/2017
12:03:04
1,475.0000
491
LSE
20/07/2017
12:03:04
1,475.0000
334
LSE
20/07/2017
12:11:26
1,474.0000
391
LSE
20/07/2017
12:11:53
1,474.0000
351
LSE
20/07/2017
12:11:53
1,474.0000
338
LSE
20/07/2017
12:11:53
1,474.0000
361
LSE
20/07/2017
12:11:53
1,474.0000
376
LSE
20/07/2017
12:11:53
1,474.0000
375
LSE
20/07/2017
12:15:20
1,474.0000
697
LSE
20/07/2017
12:15:20
1,474.0000
386
LSE
20/07/2017
12:25:38
1,475.0000
142
LSE
20/07/2017
12:25:38
1,475.0000
250
LSE
20/07/2017
12:26:53
1,475.0000
371
LSE
20/07/2017
12:28:09
1,475.0000
363
LSE
20/07/2017
12:29:09
1,475.0000
141
LSE
20/07/2017
12:29:09
1,475.0000
204
LSE
20/07/2017
12:30:09
1,475.0000
250
LSE
20/07/2017
12:30:09
1,475.0000
129
LSE
20/07/2017
12:31:24
1,475.0000
1
LSE
20/07/2017
12:31:24
1,475.0000
383
LSE
20/07/2017
12:32:24
1,475.0000
360
LSE
20/07/2017
12:36:24
1,475.0000
332
LSE
20/07/2017
12:37:24
1,475.0000
226
LSE
20/07/2017
12:37:24
1,475.0000
160
LSE
20/07/2017
12:38:00
1,474.0000
365
LSE
20/07/2017
12:38:00
1,474.0000
351
LSE
20/07/2017
12:38:00
1,474.0000
343
LSE
20/07/2017
12:44:14
1,475.0000
2,483
LSE
20/07/2017
12:44:14
1,475.0000
362
LSE
20/07/2017
12:44:15
1,474.0000
395
LSE
20/07/2017
12:48:13
1,475.0000
359
LSE
20/07/2017
12:50:24
1,474.0000
752
LSE
20/07/2017
13:01:16
1,475.0000
394
LSE
20/07/2017
13:01:16
1,475.0000
2,577
LSE
20/07/2017
13:01:16
1,475.0000
337
LSE
20/07/2017
13:06:20
1,475.0000
708
LSE
20/07/2017
13:06:20
1,475.0000
338
LSE
20/07/2017
13:06:23
1,474.0000
350
LSE
20/07/2017
13:08:54
1,474.0000
356
LSE
20/07/2017
13:20:09
1,475.0000
345
LSE
20/07/2017
13:21:24
1,475.0000
357
LSE
20/07/2017
13:21:47
1,475.0000
479
LSE
20/07/2017
13:21:47
1,475.0000
3,380
LSE
20/07/2017
13:25:18
1,475.0000
1,048
LSE
20/07/2017
13:27:28
1,475.0000
783
LSE
20/07/2017
13:33:33
1,475.0000
398
LSE
20/07/2017
13:33:33
1,475.0000
359
LSE
20/07/2017
13:33:33
1,475.0000
359
LSE
20/07/2017
13:42:24
1,474.0000
412
LSE
20/07/2017
13:42:24
1,474.0000
132
LSE
20/07/2017
13:42:24
1,474.0000
249
LSE
20/07/2017
13:42:24
1,474.0000
367
LSE
20/07/2017
13:42:24
1,474.0000
354
LSE
20/07/2017
13:42:24
1,474.0000
352
LSE
20/07/2017
13:42:24
1,474.0000
356
LSE
20/07/2017
13:47:15
1,473.0000
1,137
LSE
20/07/2017
13:47:15
1,473.0000
768
LSE
20/07/2017
13:47:15
1,473.0000
83
LSE
20/07/2017
13:47:15
1,473.0000
768
LSE
20/07/2017
13:47:15
1,473.0000
21
LSE
20/07/2017
13:47:15
1,473.0000
694
LSE
20/07/2017
13:48:18
1,473.0000
335
LSE
20/07/2017
13:49:07
1,472.0000
440
LSE
20/07/2017
13:49:07
1,472.0000
382
LSE
20/07/2017
13:49:07
1,472.0000
462
LSE
20/07/2017
13:49:07
1,472.0000
368
LSE
20/07/2017
13:49:07
1,472.0000
356
LSE
20/07/2017
13:49:29
1,471.0000
377
LSE
20/07/2017
13:49:55
1,471.0000
115
LSE
20/07/2017
13:49:55
1,471.0000
253
LSE
20/07/2017
13:51:12
1,471.0000
406
LSE
20/07/2017
13:51:30
1,471.0000
370
LSE
20/07/2017
13:54:46
1,472.0000
370
LSE
20/07/2017
13:54:46
1,472.0000
412
LSE
20/07/2017
13:54:46
1,472.0000
335
LSE
20/07/2017
13:54:46
1,472.0000
769
LSE
20/07/2017
13:54:54
1,471.0000
425
LSE
20/07/2017
13:57:58
1,473.0000
396
LSE
20/07/2017
13:57:58
1,473.0000
1,081
LSE
20/07/2017
13:57:58
1,473.0000
382
LSE
20/07/2017
13:58:50
1,472.0000
412
LSE
20/07/2017
13:58:50
1,472.0000
387
LSE
20/07/2017
13:58:50
1,472.0000
345
LSE
20/07/2017
14:01:20
1,472.0000
365
LSE
20/07/2017
14:01:20
1,472.0000
358
LSE
20/07/2017
14:01:20
1,472.0000
387
LSE
20/07/2017
14:02:44
1,471.0000
376
LSE
20/07/2017
14:02:44
1,471.0000
395
LSE
20/07/2017
14:02:44
1,471.0000
365
LSE
20/07/2017
14:08:54
1,472.0000
1,095
LSE
20/07/2017
14:10:04
1,471.0000
416
LSE
20/07/2017
14:10:04
1,471.0000
556
LSE
20/07/2017
14:10:04
1,471.0000
1,765
LSE
20/07/2017
14:10:04
1,471.0000
469
LSE
20/07/2017
14:10:04
1,471.0000
387
LSE
20/07/2017
14:10:04
1,471.0000
751
LSE
20/07/2017
14:10:04
1,471.0000
381
LSE
20/07/2017
14:20:53
1,472.0000
216
LSE
20/07/2017
14:23:08
1,472.0000
346
LSE
20/07/2017
14:23:08
1,472.0000
344
LSE
20/07/2017
14:23:08
1,472.0000
1,315
LSE
20/07/2017
14:23:08
1,472.0000
332
LSE
20/07/2017
14:23:08
1,472.0000
600
LSE
20/07/2017
14:23:08
1,472.0000
333
LSE
20/07/2017
14:23:08
1,472.0000
481
LSE
20/07/2017
14:23:08
1,472.0000
275
LSE
20/07/2017
14:23:08
1,472.0000
508
LSE
20/07/2017
14:23:08
1,472.0000
331
LSE
20/07/2017
14:23:08
1,472.0000
338
LSE
20/07/2017
14:23:08
1,472.0000
331
LSE
20/07/2017
14:23:08
1,472.0000
1,200
LSE
20/07/2017
14:23:08
1,472.0000
1,100
LSE
20/07/2017
14:23:08
1,472.0000
600
LSE
20/07/2017
14:23:08
1,472.0000
156
LSE
20/07/2017
14:23:08
1,472.0000
2,041
LSE
20/07/2017
14:23:08
1,472.0000
756
LSE
20/07/2017
14:23:08
1,472.0000
182
LSE
20/07/2017
14:23:08
1,471.0000
611
LSE
20/07/2017
14:23:08
1,471.0000
358
LSE
20/07/2017
14:23:08
1,471.0000
171
LSE
20/07/2017
14:23:08
1,471.0000
611
LSE
20/07/2017
14:23:08
1,471.0000
134
LSE
20/07/2017
14:27:44
1,472.0000
2,811
LSE
20/07/2017
14:27:44
1,472.0000
352
LSE
20/07/2017
14:37:46
1,473.0000
366
LSE
20/07/2017
14:38:16
1,473.0000
134
LSE
20/07/2017
14:38:16
1,473.0000
197
LSE
20/07/2017
14:38:42
1,473.0000
203
LSE
20/07/2017
14:38:42
1,473.0000
149
LSE
20/07/2017
14:38:57
1,473.0000
308
LSE
20/07/2017
14:38:57
1,473.0000
87
LSE
20/07/2017
14:39:27
1,473.0000
211
LSE
20/07/2017
14:39:27
1,473.0000
150
LSE
20/07/2017
14:39:53
1,473.0000
350
LSE
20/07/2017
14:39:53
1,473.0000
41
LSE
20/07/2017
14:40:23
1,473.0000
317
LSE
20/07/2017
14:40:23
1,473.0000
58
LSE
20/07/2017
14:40:49
1,473.0000
349
LSE
20/07/2017
14:41:03
1,473.0000
331
LSE
20/07/2017
14:41:30
1,473.0000
395
LSE
20/07/2017
14:42:00
1,473.0000
226
LSE
20/07/2017
14:42:00
1,473.0000
174
LSE
20/07/2017
14:42:15
1,473.0000
335
LSE
20/07/2017
14:42:45
1,473.0000
339
LSE
20/07/2017
14:44:21
1,475.0000
1,392
LSE
20/07/2017
14:44:36
1,475.0000
398
LSE
20/07/2017
14:44:59
1,475.0000
338
LSE
20/07/2017
14:45:24
1,475.0000
360
LSE
20/07/2017
14:45:54
1,475.0000
386
LSE
20/07/2017
14:46:24
1,475.0000
60
LSE
20/07/2017
14:46:24
1,475.0000
287
LSE
20/07/2017
14:46:54
1,475.0000
13
LSE
20/07/2017
14:46:54
1,475.0000
384
LSE
20/07/2017
14:47:22
1,475.0000
346
LSE
20/07/2017
14:47:22
1,475.0000
31
LSE
20/07/2017
14:47:51
1,475.0000
360
LSE
20/07/2017
14:48:20
1,475.0000
55
LSE
20/07/2017
14:48:20
1,475.0000
100
LSE
20/07/2017
14:48:20
1,475.0000
246
LSE
20/07/2017
14:48:50
1,475.0000
376
LSE
20/07/2017
14:49:19
1,475.0000
95
LSE
20/07/2017
14:49:19
1,475.0000
300
LSE
20/07/2017
14:49:19
1,475.0000
2
LSE
20/07/2017
14:49:50
1,475.0000
340
LSE
20/07/2017
14:50:05
1,475.0000
399
LSE
20/07/2017
14:50:35
1,475.0000
179
LSE
20/07/2017
14:50:35
1,475.0000
177
LSE
20/07/2017
14:51:05
1,475.0000
337
LSE
20/07/2017
14:51:35
1,475.0000
331
LSE
20/07/2017
14:51:50
1,475.0000
155
LSE
20/07/2017
14:51:50
1,475.0000
234
LSE
20/07/2017
14:52:20
1,475.0000
339
LSE
20/07/2017
14:52:20
1,475.0000
28
LSE
20/07/2017
14:52:50
1,475.0000
400
LSE
20/07/2017
14:53:20
1,475.0000
389
LSE
20/07/2017
14:53:51
1,475.0000
1,343
LSE
20/07/2017
14:53:51
1,475.0000
6,974
LSE
20/07/2017
14:54:50
1,475.0000
769
LSE
20/07/2017
15:00:17
1,474.0000
368
LSE
20/07/2017
15:00:17
1,474.0000
360
LSE
20/07/2017
15:00:17
1,474.0000
366
LSE
20/07/2017
15:00:17
1,474.0000
340
LSE
20/07/2017
15:00:17
1,474.0000
339
LSE
20/07/2017
15:00:17
1,474.0000
336
LSE
20/07/2017
15:00:17
1,474.0000
331
LSE
20/07/2017
15:00:20
1,473.0000
2,602
LSE
20/07/2017
15:00:20
1,473.0000
520
LSE
20/07/2017
15:00:20
1,473.0000
394
LSE
20/07/2017
15:08:08
1,474.0000
611
LSE
20/07/2017
15:08:08
1,474.0000
746
LSE
20/07/2017
15:08:08
1,474.0000
611
LSE
20/07/2017
15:08:08
1,474.0000
13
LSE
20/07/2017
15:08:08
1,474.0000
443
LSE
20/07/2017
15:08:08
1,474.0000
168
LSE
20/07/2017
15:08:08
1,474.0000
366
LSE
20/07/2017
15:08:08
1,474.0000
3,133
LSE
20/07/2017
15:09:23
1,474.0000
387
LSE
20/07/2017
15:09:23
1,474.0000
52
LSE
20/07/2017
15:09:23
1,474.0000
277
LSE
20/07/2017
15:12:48
1,473.0000
381
LSE
20/07/2017
15:24:56
1,473.0000
2,877
LSE
20/07/2017
15:24:56
1,473.0000
68
LSE
20/07/2017
15:24:56
1,473.0000
287
LSE
20/07/2017
15:24:56
1,473.0000
370
LSE
20/07/2017
15:24:56
1,473.0000
352
LSE
20/07/2017
15:24:56
1,473.0000
467
LSE
20/07/2017
15:24:57
1,472.0000
1,349
LSE
20/07/2017
15:25:50
1,473.0000
704
LSE
20/07/2017
15:41:05
1,473.0000
3,412
LSE
20/07/2017
15:41:09
1,473.0000
998
LSE
20/07/2017
15:41:15
1,473.0000
599
LSE
20/07/2017
15:41:46
1,473.0000
345
LSE
20/07/2017
15:41:46
1,473.0000
90
LSE
20/07/2017
15:41:46
1,473.0000
350
LSE
20/07/2017
15:41:46
1,473.0000
117
LSE
20/07/2017
15:41:46
1,473.0000
248
LSE
20/07/2017
15:41:46
1,473.0000
598
LSE
20/07/2017
15:41:46
1,473.0000
341
LSE
20/07/2017
15:41:50
1,472.0000
573
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
POSOKKDPPBKDCOB