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

SSEAnnouncement

30/08/2017 07:20

RNS Number : 0756P
SSE PLC
30 August 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 25 August 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 496,937Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
Average Price Per Share
1,415.15 pence
Lowest Price Per Share
1,404.00 pence
Highest Price Per Share
1,434.00 pence
These share purchases form part of the Company's existing Share Re-purchase 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
25/08/2017
08:05:09
1,434.0000
2,313
LSE
25/08/2017
08:05:09
1,434.0000
990
LSE
25/08/2017
08:05:09
1,434.0000
937
LSE
25/08/2017
08:05:31
1,433.0000
958
LSE
25/08/2017
08:05:31
1,433.0000
6
LSE
25/08/2017
08:05:31
1,433.0000
941
LSE
25/08/2017
08:06:15
1,432.0000
57
LSE
25/08/2017
08:06:15
1,432.0000
250
LSE
25/08/2017
08:06:15
1,432.0000
506
LSE
25/08/2017
08:06:15
1,432.0000
801
LSE
25/08/2017
08:08:11
1,430.0000
230
LSE
25/08/2017
08:08:11
1,430.0000
914
LSE
25/08/2017
08:08:11
1,430.0000
143
LSE
25/08/2017
08:08:11
1,430.0000
412
LSE
25/08/2017
08:08:11
1,430.0000
320
LSE
25/08/2017
08:14:11
1,431.0000
827
LSE
25/08/2017
08:14:11
1,431.0000
1,059
LSE
25/08/2017
08:14:11
1,431.0000
924
LSE
25/08/2017
08:14:11
1,431.0000
3
LSE
25/08/2017
08:14:11
1,431.0000
965
LSE
25/08/2017
08:14:11
1,431.0000
903
LSE
25/08/2017
08:14:11
1,430.0000
955
LSE
25/08/2017
08:19:53
1,430.0000
802
LSE
25/08/2017
08:19:53
1,430.0000
120
LSE
25/08/2017
08:19:53
1,430.0000
719
LSE
25/08/2017
08:19:53
1,430.0000
496
LSE
25/08/2017
08:19:53
1,430.0000
810
LSE
25/08/2017
08:22:29
1,429.0000
870
LSE
25/08/2017
08:22:29
1,429.0000
873
LSE
25/08/2017
08:22:29
1,429.0000
882
LSE
25/08/2017
08:26:35
1,430.0000
199
LSE
25/08/2017
08:26:35
1,430.0000
284
LSE
25/08/2017
08:26:35
1,430.0000
515
LSE
25/08/2017
08:26:35
1,430.0000
1,531
LSE
25/08/2017
08:28:13
1,429.0000
899
LSE
25/08/2017
08:28:13
1,429.0000
1,011
LSE
25/08/2017
08:28:13
1,429.0000
57
LSE
25/08/2017
08:28:13
1,429.0000
272
LSE
25/08/2017
08:30:06
1,428.0000
979
LSE
25/08/2017
08:30:06
1,428.0000
231
LSE
25/08/2017
08:30:06
1,428.0000
643
LSE
25/08/2017
08:30:06
1,428.0000
795
LSE
25/08/2017
08:30:07
1,428.0000
1,612
LSE
25/08/2017
08:35:05
1,428.0000
1,198
LSE
25/08/2017
08:35:05
1,428.0000
920
LSE
25/08/2017
08:35:05
1,428.0000
902
LSE
25/08/2017
08:35:05
1,428.0000
835
LSE
25/08/2017
08:35:05
1,428.0000
685
LSE
25/08/2017
08:36:34
1,428.0000
114
LSE
25/08/2017
08:36:34
1,428.0000
847
LSE
25/08/2017
08:36:34
1,428.0000
946
LSE
25/08/2017
08:44:29
1,428.0000
863
LSE
25/08/2017
08:44:29
1,428.0000
858
LSE
25/08/2017
08:44:29
1,428.0000
258
LSE
25/08/2017
08:44:29
1,428.0000
1,729
LSE
25/08/2017
08:44:29
1,428.0000
894
LSE
25/08/2017
08:44:51
1,427.0000
1,055
LSE
25/08/2017
08:44:51
1,427.0000
829
LSE
25/08/2017
08:44:51
1,427.0000
1,399
LSE
25/08/2017
08:44:51
1,427.0000
795
LSE
25/08/2017
08:46:09
1,426.0000
1,041
LSE
25/08/2017
08:46:09
1,426.0000
803
LSE
25/08/2017
08:46:09
1,426.0000
1,220
LSE
25/08/2017
08:46:09
1,426.0000
877
LSE
25/08/2017
08:46:09
1,427.0000
2,795
LSE
25/08/2017
08:46:09
1,427.0000
1,383
LSE
25/08/2017
08:46:09
1,427.0000
817
LSE
25/08/2017
08:49:38
1,425.0000
856
LSE
25/08/2017
08:49:38
1,425.0000
988
LSE
25/08/2017
08:49:38
1,425.0000
878
LSE
25/08/2017
08:49:38
1,425.0000
1,033
LSE
25/08/2017
08:49:38
1,425.0000
358
LSE
25/08/2017
08:49:38
1,426.0000
1,226
LSE
25/08/2017
08:49:38
1,426.0000
838
LSE
25/08/2017
08:49:38
1,426.0000
1,265
LSE
25/08/2017
08:50:16
1,425.0000
908
LSE
25/08/2017
08:50:16
1,425.0000
888
LSE
25/08/2017
08:57:21
1,426.0000
2,086
LSE
25/08/2017
08:57:35
1,424.0000
819
LSE
25/08/2017
08:57:35
1,424.0000
1,009
LSE
25/08/2017
08:57:35
1,424.0000
960
LSE
25/08/2017
08:57:35
1,425.0000
992
LSE
25/08/2017
08:57:35
1,425.0000
2,167
LSE
25/08/2017
08:57:35
1,425.0000
998
LSE
25/08/2017
08:58:13
1,424.0000
1,255
LSE
25/08/2017
09:17:45
1,426.0000
1,225
LSE
25/08/2017
09:17:45
1,426.0000
880
LSE
25/08/2017
09:17:45
1,426.0000
321
LSE
25/08/2017
09:17:45
1,426.0000
1,068
LSE
25/08/2017
09:17:45
1,426.0000
1,069
LSE
25/08/2017
09:17:45
1,426.0000
645
LSE
25/08/2017
09:17:45
1,426.0000
1,023
LSE
25/08/2017
09:17:57
1,425.0000
1,113
LSE
25/08/2017
09:17:57
1,425.0000
422
LSE
25/08/2017
09:17:57
1,425.0000
626
LSE
25/08/2017
09:17:57
1,425.0000
1,113
LSE
25/08/2017
09:17:57
1,425.0000
1,648
LSE
25/08/2017
09:22:30
1,425.0000
420
LSE
25/08/2017
09:22:30
1,425.0000
1,302
LSE
25/08/2017
09:29:27
1,424.0000
646
LSE
25/08/2017
09:29:55
1,424.0000
149
LSE
25/08/2017
09:29:55
1,424.0000
100
LSE
25/08/2017
09:29:55
1,424.0000
807
LSE
25/08/2017
09:29:55
1,424.0000
739
LSE
25/08/2017
09:29:55
1,424.0000
87
LSE
25/08/2017
09:29:55
1,424.0000
898
LSE
25/08/2017
09:34:43
1,423.0000
354
LSE
25/08/2017
09:34:43
1,423.0000
582
LSE
25/08/2017
09:34:43
1,423.0000
889
LSE
25/08/2017
09:34:43
1,423.0000
845
LSE
25/08/2017
09:34:43
1,423.0000
828
LSE
25/08/2017
09:34:54
1,422.0000
1,250
LSE
25/08/2017
09:34:54
1,422.0000
403
LSE
25/08/2017
09:37:25
1,421.0000
797
LSE
25/08/2017
09:37:25
1,421.0000
1,059
LSE
25/08/2017
09:37:25
1,421.0000
231
LSE
25/08/2017
09:37:56
1,421.0000
952
LSE
25/08/2017
09:37:56
1,421.0000
970
LSE
25/08/2017
09:37:56
1,421.0000
679
LSE
25/08/2017
09:38:10
1,420.0000
1,553
LSE
25/08/2017
09:38:10
1,420.0000
90
LSE
25/08/2017
09:38:10
1,420.0000
767
LSE
25/08/2017
09:38:10
1,420.0000
1,374
LSE
25/08/2017
09:38:10
1,420.0000
336
LSE
25/08/2017
09:39:45
1,418.0000
1,059
LSE
25/08/2017
09:39:45
1,418.0000
857
LSE
25/08/2017
09:39:45
1,418.0000
836
LSE
25/08/2017
09:39:45
1,419.0000
808
LSE
25/08/2017
09:39:45
1,419.0000
1,114
LSE
25/08/2017
09:39:45
1,419.0000
1,261
LSE
25/08/2017
09:39:45
1,419.0000
1,718
LSE
25/08/2017
09:39:46
1,417.0000
846
LSE
25/08/2017
09:39:46
1,417.0000
180
LSE
25/08/2017
09:39:46
1,417.0000
440
LSE
25/08/2017
09:39:46
1,417.0000
757
LSE
25/08/2017
09:39:46
1,417.0000
577
LSE
25/08/2017
09:39:46
1,417.0000
180
LSE
25/08/2017
09:39:46
1,417.0000
137
LSE
25/08/2017
09:39:46
1,417.0000
320
LSE
25/08/2017
09:39:46
1,417.0000
247
LSE
25/08/2017
09:39:46
1,417.0000
757
LSE
25/08/2017
09:39:46
1,417.0000
180
LSE
25/08/2017
09:39:46
1,417.0000
303
LSE
25/08/2017
09:39:47
1,416.0000
914
LSE
25/08/2017
09:39:47
1,416.0000
567
LSE
25/08/2017
09:39:47
1,416.0000
452
LSE
25/08/2017
09:39:48
1,415.0000
823
LSE
25/08/2017
09:39:48
1,415.0000
597
LSE
25/08/2017
09:39:48
1,415.0000
341
LSE
25/08/2017
09:49:51
1,419.0000
647
LSE
25/08/2017
09:49:51
1,419.0000
287
LSE
25/08/2017
09:49:51
1,419.0000
647
LSE
25/08/2017
09:49:51
1,419.0000
666
LSE
25/08/2017
09:49:51
1,419.0000
220
LSE
25/08/2017
09:49:51
1,419.0000
159
LSE
25/08/2017
09:49:51
1,419.0000
647
LSE
25/08/2017
09:49:51
1,419.0000
2,048
LSE
25/08/2017
09:49:51
1,419.0000
858
LSE
25/08/2017
09:49:51
1,419.0000
752
LSE
25/08/2017
09:49:51
1,419.0000
2,739
LSE
25/08/2017
09:49:51
1,419.0000
217
LSE
25/08/2017
09:49:51
1,419.0000
377
LSE
25/08/2017
09:49:51
1,419.0000
270
LSE
25/08/2017
09:49:51
1,419.0000
50
LSE
25/08/2017
09:50:06
1,418.0000
313
LSE
25/08/2017
09:50:06
1,418.0000
59
LSE
25/08/2017
09:50:06
1,418.0000
438
LSE
25/08/2017
09:50:06
1,418.0000
619
LSE
25/08/2017
09:50:06
1,418.0000
1,057
LSE
25/08/2017
09:50:06
1,418.0000
875
LSE
25/08/2017
09:50:06
1,418.0000
1,043
LSE
25/08/2017
09:50:06
1,418.0000
2,468
LSE
25/08/2017
09:50:06
1,418.0000
962
LSE
25/08/2017
09:50:06
1,418.0000
95
LSE
25/08/2017
09:50:06
1,418.0000
1
LSE
25/08/2017
09:50:54
1,417.0000
628
LSE
25/08/2017
09:50:54
1,417.0000
820
LSE
25/08/2017
09:50:54
1,417.0000
1,127
LSE
25/08/2017
09:50:54
1,417.0000
1,339
LSE
25/08/2017
09:50:56
1,416.0000
805
LSE
25/08/2017
10:02:53
1,418.0000
904
LSE
25/08/2017
10:12:06
1,418.0000
1,081
LSE
25/08/2017
10:12:06
1,418.0000
829
LSE
25/08/2017
10:12:06
1,418.0000
1,031
LSE
25/08/2017
10:12:06
1,418.0000
1,024
LSE
25/08/2017
10:12:06
1,418.0000
813
LSE
25/08/2017
10:18:29
1,418.0000
641
LSE
25/08/2017
10:18:53
1,418.0000
408
LSE
25/08/2017
10:18:53
1,418.0000
1,808
LSE
25/08/2017
10:20:01
1,418.0000
1,497
LSE
25/08/2017
10:21:03
1,418.0000
114
LSE
25/08/2017
10:21:03
1,418.0000
1,005
LSE
25/08/2017
10:21:03
1,418.0000
918
LSE
25/08/2017
10:21:03
1,418.0000
803
LSE
25/08/2017
10:21:03
1,418.0000
1,191
LSE
25/08/2017
10:21:03
1,418.0000
179
LSE
25/08/2017
10:21:03
1,418.0000
40
LSE
25/08/2017
10:21:03
1,418.0000
953
LSE
25/08/2017
10:21:03
1,418.0000
737
LSE
25/08/2017
10:21:03
1,418.0000
777
LSE
25/08/2017
10:21:03
1,418.0000
2,520
LSE
25/08/2017
10:21:03
1,418.0000
236
LSE
25/08/2017
10:21:03
1,418.0000
629
LSE
25/08/2017
10:21:03
1,418.0000
839
LSE
25/08/2017
10:21:05
1,417.0000
1,076
LSE
25/08/2017
10:21:05
1,417.0000
1,125
LSE
25/08/2017
10:21:05
1,417.0000
168
LSE
25/08/2017
10:25:14
1,417.0000
912
LSE
25/08/2017
10:25:14
1,417.0000
907
LSE
25/08/2017
10:25:14
1,417.0000
796
LSE
25/08/2017
10:25:14
1,417.0000
1,076
LSE
25/08/2017
10:25:14
1,417.0000
310
LSE
25/08/2017
10:33:35
1,417.0000
1,367
LSE
25/08/2017
10:34:25
1,416.0000
949
LSE
25/08/2017
10:34:25
1,416.0000
558
LSE
25/08/2017
10:34:25
1,416.0000
611
LSE
25/08/2017
10:34:25
1,416.0000
428
LSE
25/08/2017
10:34:25
1,416.0000
799
LSE
25/08/2017
10:34:25
1,416.0000
259
LSE
25/08/2017
10:34:25
1,416.0000
190
LSE
25/08/2017
10:34:25
1,416.0000
218
LSE
25/08/2017
10:34:25
1,416.0000
857
LSE
25/08/2017
10:34:25
1,416.0000
492
LSE
25/08/2017
10:34:28
1,415.0000
259
LSE
25/08/2017
10:35:33
1,415.0000
154
LSE
25/08/2017
10:38:16
1,415.0000
320
LSE
25/08/2017
10:38:16
1,415.0000
395
LSE
25/08/2017
10:40:26
1,415.0000
803
LSE
25/08/2017
10:40:26
1,415.0000
453
LSE
25/08/2017
10:40:26
1,415.0000
395
LSE
25/08/2017
10:40:26
1,415.0000
558
LSE
25/08/2017
10:40:26
1,415.0000
117
LSE
25/08/2017
10:40:26
1,415.0000
824
LSE
25/08/2017
10:43:14
1,414.0000
1,149
LSE
25/08/2017
10:43:14
1,414.0000
514
LSE
25/08/2017
10:43:14
1,414.0000
289
LSE
25/08/2017
10:44:50
1,414.0000
594
LSE
25/08/2017
10:44:50
1,414.0000
909
LSE
25/08/2017
10:48:19
1,415.0000
822
LSE
25/08/2017
11:08:54
1,417.0000
696
LSE
25/08/2017
11:08:54
1,417.0000
554
LSE
25/08/2017
11:08:54
1,417.0000
1,858
LSE
25/08/2017
11:08:54
1,417.0000
3,830
LSE
25/08/2017
11:08:55
1,416.0000
639
LSE
25/08/2017
11:08:55
1,416.0000
230
LSE
25/08/2017
11:08:58
1,416.0000
177
LSE
25/08/2017
11:08:58
1,416.0000
161
LSE
25/08/2017
11:08:58
1,416.0000
553
LSE
25/08/2017
11:08:59
1,416.0000
517
LSE
25/08/2017
11:08:59
1,416.0000
1,844
LSE
25/08/2017
11:09:31
1,416.0000
218
LSE
25/08/2017
11:09:31
1,416.0000
12
LSE
25/08/2017
11:09:31
1,416.0000
835
LSE
25/08/2017
11:09:31
1,416.0000
633
LSE
25/08/2017
11:09:31
1,416.0000
765
LSE
25/08/2017
11:09:31
1,416.0000
765
LSE
25/08/2017
11:09:31
1,416.0000
769
LSE
25/08/2017
11:09:31
1,416.0000
671
LSE
25/08/2017
11:09:31
1,416.0000
224
LSE
25/08/2017
11:09:31
1,416.0000
1,061
LSE
25/08/2017
11:09:32
1,415.0000
944
LSE
25/08/2017
11:09:33
1,415.0000
926
LSE
25/08/2017
11:09:33
1,415.0000
51
LSE
25/08/2017
11:09:33
1,415.0000
276
LSE
25/08/2017
11:11:55
1,415.0000
552
LSE
25/08/2017
11:11:55
1,415.0000
818
LSE
25/08/2017
11:11:55
1,415.0000
1,095
LSE
25/08/2017
11:11:55
1,415.0000
522
LSE
25/08/2017
11:14:25
1,415.0000
24
LSE
25/08/2017
11:46:51
1,417.0000
2,907
LSE
25/08/2017
11:46:51
1,417.0000
1,507
LSE
25/08/2017
11:46:51
1,417.0000
941
LSE
25/08/2017
11:46:51
1,417.0000
58
LSE
25/08/2017
11:46:51
1,417.0000
1,334
LSE
25/08/2017
11:46:51
1,417.0000
785
LSE
25/08/2017
11:46:51
1,417.0000
119
LSE
25/08/2017
11:46:51
1,417.0000
1,003
LSE
25/08/2017
11:46:51
1,417.0000
403
LSE
25/08/2017
11:47:11
1,416.0000
636
LSE
25/08/2017
11:47:15
1,416.0000
578
LSE
25/08/2017
11:50:31
1,416.0000
25
LSE
25/08/2017
11:50:31
1,416.0000
898
LSE
25/08/2017
11:50:31
1,416.0000
259
LSE
25/08/2017
11:53:25
1,416.0000
538
LSE
25/08/2017
11:53:25
1,416.0000
807
LSE
25/08/2017
11:53:25
1,416.0000
189
LSE
25/08/2017
11:53:25
1,416.0000
239
LSE
25/08/2017
11:53:25
1,416.0000
647
LSE
25/08/2017
11:53:25
1,416.0000
965
LSE
25/08/2017
11:53:25
1,416.0000
1,036
LSE
25/08/2017
11:53:25
1,416.0000
543
LSE
25/08/2017
12:05:45
1,416.0000
530
LSE
25/08/2017
12:05:45
1,416.0000
233
LSE
25/08/2017
12:05:45
1,416.0000
111
LSE
25/08/2017
12:05:45
1,416.0000
991
LSE
25/08/2017
12:05:45
1,416.0000
640
LSE
25/08/2017
12:05:45
1,416.0000
929
LSE
25/08/2017
12:05:45
1,416.0000
824
LSE
25/08/2017
12:05:45
1,416.0000
409
LSE
25/08/2017
12:05:45
1,416.0000
991
LSE
25/08/2017
12:05:45
1,416.0000
640
LSE
25/08/2017
12:05:45
1,416.0000
70
LSE
25/08/2017
12:05:45
1,416.0000
4
LSE
25/08/2017
12:05:45
1,416.0000
447
LSE
25/08/2017
12:05:45
1,416.0000
540
LSE
25/08/2017
12:05:45
1,416.0000
451
LSE
25/08/2017
12:05:45
1,416.0000
1,192
LSE
25/08/2017
12:05:45
1,416.0000
165
LSE
25/08/2017
12:05:45
1,416.0000
1,376
LSE
25/08/2017
12:05:45
1,416.0000
242
LSE
25/08/2017
12:05:45
1,415.0000
395
LSE
25/08/2017
12:05:45
1,415.0000
493
LSE
25/08/2017
12:05:45
1,415.0000
205
LSE
25/08/2017
12:05:45
1,415.0000
639
LSE
25/08/2017
12:05:45
1,415.0000
1,139
LSE
25/08/2017
12:05:45
1,415.0000
990
LSE
25/08/2017
12:06:34
1,414.0000
434
LSE
25/08/2017
12:06:34
1,414.0000
321
LSE
25/08/2017
12:06:34
1,414.0000
955
LSE
25/08/2017
12:06:34
1,414.0000
970
LSE
25/08/2017
12:06:34
1,414.0000
47
LSE
25/08/2017
12:06:34
1,414.0000
186
LSE
25/08/2017
12:06:34
1,414.0000
941
LSE
25/08/2017
12:06:34
1,414.0000
701
LSE
25/08/2017
12:06:34
1,414.0000
334
LSE
25/08/2017
12:08:35
1,413.0000
2,146
LSE
25/08/2017
12:08:35
1,413.0000
1,381
LSE
25/08/2017
12:08:35
1,413.0000
1,214
LSE
25/08/2017
12:11:06
1,413.0000
685
LSE
25/08/2017
12:11:07
1,413.0000
545
LSE
25/08/2017
12:11:07
1,413.0000
2,018
LSE
25/08/2017
12:11:10
1,413.0000
443
LSE
25/08/2017
12:11:10
1,413.0000
358
LSE
25/08/2017
12:11:10
1,413.0000
981
LSE
25/08/2017
12:11:10
1,413.0000
597
LSE
25/08/2017
12:11:11
1,413.0000
274
LSE
25/08/2017
12:11:12
1,412.0000
935
LSE
25/08/2017
12:11:12
1,412.0000
990
LSE
25/08/2017
12:11:16
1,412.0000
1,236
LSE
25/08/2017
12:11:20
1,412.0000
247
LSE
25/08/2017
12:11:20
1,412.0000
309
LSE
25/08/2017
12:11:20
1,412.0000
546
LSE
25/08/2017
12:12:05
1,412.0000
382
LSE
25/08/2017
12:12:05
1,412.0000
127
LSE
25/08/2017
12:12:06
1,412.0000
863
LSE
25/08/2017
12:12:07
1,412.0000
990
LSE
25/08/2017
12:12:07
1,412.0000
390
LSE
25/08/2017
12:12:07
1,412.0000
60
LSE
25/08/2017
12:21:14
1,412.0000
1,061
LSE
25/08/2017
12:21:14
1,412.0000
827
LSE
25/08/2017
12:21:14
1,412.0000
1,177
LSE
25/08/2017
12:21:15
1,411.0000
219
LSE
25/08/2017
12:21:32
1,411.0000
512
LSE
25/08/2017
12:21:36
1,411.0000
309
LSE
25/08/2017
12:21:36
1,411.0000
1,100
LSE
25/08/2017
12:21:36
1,411.0000
624
LSE
25/08/2017
12:21:36
1,411.0000
498
LSE
25/08/2017
12:21:36
1,411.0000
314
LSE
25/08/2017
12:21:53
1,411.0000
949
LSE
25/08/2017
12:21:53
1,411.0000
797
LSE
25/08/2017
12:21:53
1,411.0000
817
LSE
25/08/2017
12:27:15
1,412.0000
570
LSE
25/08/2017
12:27:15
1,412.0000
252
LSE
25/08/2017
12:35:14
1,412.0000
417
LSE
25/08/2017
12:38:52
1,413.0000
852
LSE
25/08/2017
12:38:52
1,413.0000
73
LSE
25/08/2017
12:42:24
1,412.0000
521
LSE
25/08/2017
12:42:24
1,412.0000
535
LSE
25/08/2017
12:42:26
1,412.0000
561
LSE
25/08/2017
12:53:07
1,412.0000
1,277
LSE
25/08/2017
12:53:07
1,412.0000
707
LSE
25/08/2017
12:53:07
1,412.0000
755
LSE
25/08/2017
13:09:22
1,412.0000
388
LSE
25/08/2017
13:09:22
1,412.0000
140
LSE
25/08/2017
13:09:22
1,412.0000
827
LSE
25/08/2017
13:09:22
1,412.0000
923
LSE
25/08/2017
13:09:22
1,412.0000
790
LSE
25/08/2017
14:02:17
1,415.0000
786
LSE
25/08/2017
14:02:17
1,415.0000
2,659
LSE
25/08/2017
14:02:17
1,415.0000
620
LSE
25/08/2017
14:02:17
1,415.0000
672
LSE
25/08/2017
14:02:17
1,415.0000
874
LSE
25/08/2017
14:02:17
1,415.0000
535
LSE
25/08/2017
14:02:17
1,415.0000
105
LSE
25/08/2017
14:02:17
1,415.0000
522
LSE
25/08/2017
14:02:17
1,415.0000
620
LSE
25/08/2017
14:02:17
1,415.0000
118
LSE
25/08/2017
14:02:17
1,415.0000
672
LSE
25/08/2017
14:02:17
1,415.0000
620
LSE
25/08/2017
14:02:17
1,415.0000
161
LSE
25/08/2017
14:02:17
1,415.0000
181
LSE
25/08/2017
14:02:17
1,415.0000
2,298
LSE
25/08/2017
14:02:17
1,415.0000
7
LSE
25/08/2017
14:02:17
1,415.0000
37
LSE
25/08/2017
14:02:17
1,415.0000
359
LSE
25/08/2017
14:02:17
1,415.0000
158
LSE
25/08/2017
14:02:17
1,415.0000
620
LSE
25/08/2017
14:02:17
1,415.0000
2,822
LSE
25/08/2017
14:02:17
1,415.0000
73
LSE
25/08/2017
14:02:17
1,415.0000
125
LSE
25/08/2017
14:02:17
1,415.0000
422
LSE
25/08/2017
14:02:17
1,415.0000
752
LSE
25/08/2017
14:02:17
1,415.0000
620
LSE
25/08/2017
14:02:17
1,415.0000
71
LSE
25/08/2017
14:02:17
1,415.0000
620
LSE
25/08/2017
14:02:17
1,415.0000
3,145
LSE
25/08/2017
14:02:17
1,414.0000
800
LSE
25/08/2017
14:02:17
1,414.0000
2,277
LSE
25/08/2017
14:02:17
1,414.0000
841
LSE
25/08/2017
14:02:57
1,413.0000
1,121
LSE
25/08/2017
14:03:05
1,413.0000
812
LSE
25/08/2017
14:03:05
1,413.0000
751
LSE
25/08/2017
14:03:05
1,413.0000
897
LSE
25/08/2017
14:03:05
1,413.0000
1,079
LSE
25/08/2017
14:03:05
1,413.0000
18
LSE
25/08/2017
14:03:05
1,413.0000
99
LSE
25/08/2017
14:03:05
1,413.0000
134
LSE
25/08/2017
14:03:05
1,413.0000
897
LSE
25/08/2017
14:03:05
1,413.0000
893
LSE
25/08/2017
14:03:05
1,413.0000
61
LSE
25/08/2017
14:03:05
1,413.0000
38
LSE
25/08/2017
14:03:05
1,413.0000
556
LSE
25/08/2017
14:03:05
1,413.0000
518
LSE
25/08/2017
14:04:05
1,412.0000
450
LSE
25/08/2017
14:05:05
1,412.0000
416
LSE
25/08/2017
14:07:06
1,413.0000
3,388
LSE
25/08/2017
14:07:06
1,413.0000
1,669
LSE
25/08/2017
14:07:06
1,413.0000
266
LSE
25/08/2017
14:07:06
1,413.0000
563
LSE
25/08/2017
14:08:06
1,413.0000
737
LSE
25/08/2017
14:08:06
1,413.0000
915
LSE
25/08/2017
14:08:06
1,413.0000
737
LSE
25/08/2017
14:08:06
1,413.0000
86
LSE
25/08/2017
14:08:06
1,413.0000
407
LSE
25/08/2017
14:08:07
1,412.0000
934
LSE
25/08/2017
14:08:07
1,412.0000
840
LSE
25/08/2017
14:08:07
1,412.0000
979
LSE
25/08/2017
14:09:05
1,412.0000
67
LSE
25/08/2017
14:11:05
1,412.0000
552
LSE
25/08/2017
14:18:50
1,412.0000
386
LSE
25/08/2017
14:18:50
1,412.0000
53
LSE
25/08/2017
14:18:50
1,412.0000
1,311
LSE
25/08/2017
14:18:50
1,412.0000
815
LSE
25/08/2017
14:18:50
1,412.0000
690
LSE
25/08/2017
14:18:50
1,412.0000
767
LSE
25/08/2017
14:18:50
1,412.0000
908
LSE
25/08/2017
14:18:50
1,412.0000
26
LSE
25/08/2017
14:18:50
1,412.0000
729
LSE
25/08/2017
14:18:50
1,412.0000
227
LSE
25/08/2017
14:18:50
1,412.0000
250
LSE
25/08/2017
14:18:50
1,412.0000
979
LSE
25/08/2017
14:18:50
1,412.0000
106
LSE
25/08/2017
14:18:50
1,411.0000
892
LSE
25/08/2017
14:18:50
1,411.0000
893
LSE
25/08/2017
14:18:50
1,411.0000
1,146
LSE
25/08/2017
14:18:50
1,411.0000
93
LSE
25/08/2017
14:18:50
1,411.0000
1,301
LSE
25/08/2017
14:18:50
1,411.0000
1,059
LSE
25/08/2017
14:18:54
1,410.0000
843
LSE
25/08/2017
14:18:54
1,410.0000
1,028
LSE
25/08/2017
14:18:54
1,410.0000
56
LSE
25/08/2017
14:18:54
1,410.0000
899
LSE
25/08/2017
14:18:54
1,410.0000
521
LSE
25/08/2017
14:18:54
1,410.0000
18
LSE
25/08/2017
14:28:47
1,409.0000
807
LSE
25/08/2017
14:33:51
1,409.0000
1,162
LSE
25/08/2017
14:33:51
1,409.0000
1,503
LSE
25/08/2017
14:33:51
1,409.0000
84
LSE
25/08/2017
14:33:51
1,409.0000
977
LSE
25/08/2017
14:33:52
1,408.0000
308
LSE
25/08/2017
14:34:06
1,408.0000
675
LSE
25/08/2017
14:34:49
1,408.0000
30
LSE
25/08/2017
14:34:49
1,408.0000
1,303
LSE
25/08/2017
14:37:23
1,408.0000
180
LSE
25/08/2017
14:40:51
1,408.0000
166
LSE
25/08/2017
14:40:51
1,408.0000
505
LSE
25/08/2017
14:40:51
1,408.0000
855
LSE
25/08/2017
14:40:51
1,408.0000
412
LSE
25/08/2017
14:40:51
1,408.0000
158
LSE
25/08/2017
14:40:51
1,408.0000
400
LSE
25/08/2017
14:40:52
1,408.0000
222
LSE
25/08/2017
14:40:52
1,408.0000
410
LSE
25/08/2017
14:40:52
1,408.0000
575
LSE
25/08/2017
14:40:52
1,408.0000
624
LSE
25/08/2017
14:40:52
1,408.0000
543
LSE
25/08/2017
14:40:52
1,408.0000
940
LSE
25/08/2017
14:42:23
1,407.0000
835
LSE
25/08/2017
14:42:24
1,407.0000
373
LSE
25/08/2017
14:42:24
1,407.0000
501
LSE
25/08/2017
14:42:24
1,407.0000
52
LSE
25/08/2017
14:45:41
1,408.0000
823
LSE
25/08/2017
14:45:41
1,408.0000
893
LSE
25/08/2017
15:25:26
1,411.0000
2,359
LSE
25/08/2017
15:25:26
1,411.0000
1,558
LSE
25/08/2017
15:25:26
1,411.0000
2,647
LSE
25/08/2017
15:26:04
1,411.0000
1,385
LSE
25/08/2017
15:26:04
1,411.0000
2,647
LSE
25/08/2017
15:26:04
1,411.0000
1,233
LSE
25/08/2017
15:26:04
1,411.0000
1,012
LSE
25/08/2017
15:26:04
1,411.0000
1,081
LSE
25/08/2017
15:26:04
1,411.0000
2,647
LSE
25/08/2017
15:26:04
1,411.0000
2,353
LSE
25/08/2017
15:26:04
1,411.0000
1,486
LSE
25/08/2017
15:26:04
1,410.0000
1,972
LSE
25/08/2017
15:26:04
1,410.0000
1,187
LSE
25/08/2017
15:26:04
1,410.0000
575
LSE
25/08/2017
15:26:04
1,410.0000
3,234
LSE
25/08/2017
15:26:04
1,410.0000
896
LSE
25/08/2017
15:26:04
1,410.0000
200
LSE
25/08/2017
15:26:04
1,410.0000
70
LSE
25/08/2017
15:32:24
1,410.0000
3,222
LSE
25/08/2017
15:32:24
1,410.0000
100
LSE
25/08/2017
15:32:24
1,410.0000
939
LSE
25/08/2017
15:32:24
1,410.0000
975
LSE
25/08/2017
15:32:24
1,410.0000
539
LSE
25/08/2017
15:32:24
1,410.0000
746
LSE
25/08/2017
15:32:24
1,410.0000
207
LSE
25/08/2017
15:32:24
1,410.0000
930
LSE
25/08/2017
15:32:24
1,410.0000
973
LSE
25/08/2017
15:32:26
1,409.0000
350
LSE
25/08/2017
15:33:51
1,409.0000
570
LSE
25/08/2017
15:33:51
1,409.0000
737
LSE
25/08/2017
15:33:51
1,409.0000
508
LSE
25/08/2017
15:34:08
1,409.0000
1,166
LSE
25/08/2017
15:34:08
1,409.0000
899
LSE
25/08/2017
15:34:08
1,409.0000
1,163
LSE
25/08/2017
15:34:08
1,409.0000
1,046
LSE
25/08/2017
15:34:08
1,409.0000
1,057
LSE
25/08/2017
15:34:08
1,409.0000
400
LSE
25/08/2017
15:34:08
1,409.0000
899
LSE
25/08/2017
15:34:08
1,409.0000
408
LSE
25/08/2017
15:34:08
1,409.0000
86
LSE
25/08/2017
15:34:13
1,408.0000
682
LSE
25/08/2017
15:35:48
1,408.0000
1,214
LSE
25/08/2017
15:35:48
1,408.0000
437
LSE
25/08/2017
15:35:48
1,408.0000
194
LSE
25/08/2017
15:35:48
1,408.0000
369
LSE
25/08/2017
15:35:48
1,408.0000
260
LSE
25/08/2017
15:35:48
1,408.0000
744
LSE
25/08/2017
15:35:48
1,408.0000
132
LSE
25/08/2017
15:35:48
1,408.0000
308
LSE
25/08/2017
15:35:48
1,408.0000
1,004
LSE
25/08/2017
15:35:48
1,408.0000
1,237
LSE
25/08/2017
15:39:23
1,407.0000
752
LSE
25/08/2017
15:39:23
1,407.0000
1,008
LSE
25/08/2017
15:40:41
1,407.0000
81
LSE
25/08/2017
15:40:41
1,407.0000
1,038
LSE
25/08/2017
15:40:41
1,407.0000
878
LSE
25/08/2017
15:40:41
1,407.0000
1,008
LSE
25/08/2017
15:40:41
1,407.0000
208
LSE
25/08/2017
15:40:41
1,407.0000
450
LSE
25/08/2017
15:40:41
1,407.0000
878
LSE
25/08/2017
15:40:42
1,406.0000
954
LSE
25/08/2017
15:40:42
1,406.0000
1,099
LSE
25/08/2017
15:40:42
1,406.0000
1,027
LSE
25/08/2017
15:40:42
1,406.0000
1,309
LSE
25/08/2017
15:40:42
1,406.0000
539
LSE
25/08/2017
15:40:42
1,406.0000
481
LSE
25/08/2017
15:40:43
1,405.0000
626
LSE
25/08/2017
15:40:43
1,405.0000
312
LSE
25/08/2017
15:40:43
1,405.0000
88
LSE
25/08/2017
15:40:43
1,405.0000
1,036
LSE
25/08/2017
15:40:43
1,405.0000
811
LSE
25/08/2017
15:40:44
1,405.0000
281
LSE
25/08/2017
15:40:44
1,405.0000
1,036
LSE
25/08/2017
15:40:45
1,405.0000
1,110
LSE
25/08/2017
15:41:25
1,404.0000
317
LSE
25/08/2017
15:41:44
1,404.0000
658
LSE
25/08/2017
15:41:44
1,404.0000
828
LSE
25/08/2017
15:41:44
1,404.0000
305
LSE
25/08/2017
15:42:41
1,404.0000
495
LSE
25/08/2017
15:42:42
1,404.0000
438
LSE
25/08/2017
15:42:42
1,404.0000
298
LSE
25/08/2017
15:42:42
1,404.0000
716
LSE
25/08/2017
15:42:44
1,404.0000
135
LSE
25/08/2017
15:42:44
1,404.0000
327
LSE
25/08/2017
15:43:13
1,404.0000
536
LSE
25/08/2017
15:43:39
1,404.0000
18
LSE
25/08/2017
15:43:55
1,404.0000
587
LSE
25/08/2017
15:43:55
1,404.0000
1,058
LSE
25/08/2017
15:43:55
1,404.0000
840
LSE
25/08/2017
15:43:56
1,404.0000
25
LSE
25/08/2017
15:44:42
1,404.0000
38
LSE
25/08/2017
15:44:42
1,404.0000
522
LSE
25/08/2017
15:44:43
1,404.0000
528
LSE
25/08/2017
15:44:43
1,404.0000
379
LSE
25/08/2017
15:45:12
1,404.0000
417
LSE
25/08/2017
15:51:14
1,405.0000
7,405
LSE
25/08/2017
15:51:14
1,405.0000
270
LSE
25/08/2017
15:51:14
1,405.0000
882
LSE
25/08/2017
15:51:14
1,405.0000
914
LSE
25/08/2017
15:51:14
1,405.0000
3,098
LSE
25/08/2017
15:51:15
1,404.0000
605
LSE
25/08/2017
15:51:15
1,404.0000
706
LSE
25/08/2017
15:51:15
1,404.0000
92
LSE
25/08/2017
15:51:16
1,404.0000
1,214
LSE
25/08/2017
15:55:32
1,404.0000
1,111
LSE
25/08/2017
15:55:32
1,404.0000
1,069
LSE
25/08/2017
15:55:41
1,404.0000
862
LSE
25/08/2017
15:55:41
1,404.0000
957
LSE
25/08/2017
15:56:11
1,404.0000
850
LSE
25/08/2017
15:56:11
1,404.0000
605
LSE
25/08/2017
15:56:11
1,404.0000
706
LSE
25/08/2017
16:00:50
1,405.0000
730
LSE
25/08/2017
16:00:50
1,405.0000
856
LSE
25/08/2017
16:00:50
1,405.0000
4,803
LSE
25/08/2017
16:00:50
1,405.0000
884
LSE
25/08/2017
16:00:50
1,405.0000
730
LSE
25/08/2017
16:00:50
1,405.0000
445
LSE
25/08/2017
16:00:50
1,405.0000
79
LSE
25/08/2017
16:00:51
1,404.0000
393
LSE
25/08/2017
16:00:52
1,404.0000
718
LSE
25/08/2017
16:00:52
1,404.0000
143
LSE
25/08/2017
16:01:46
1,404.0000
814
LSE
25/08/2017
16:01:46
1,404.0000
150
LSE
25/08/2017
16:01:46
1,404.0000
57
LSE
25/08/2017
16:29:56
1,407.0000
772
LSE
25/08/2017
16:29:56
1,407.0000
633
LSE
25/08/2017
16:29:56
1,407.0000
720
LSE
25/08/2017
16:29:56
1,407.0000
705
LSE
25/08/2017
16:29:56
1,407.0000
1,164
LSE
25/08/2017
16:29:56
1,407.0000
457
LSE
25/08/2017
16:29:56
1,407.0000
79
LSE
25/08/2017
16:29:56
1,407.0000
98
LSE
25/08/2017
16:29:56
1,407.0000
720
LSE
25/08/2017
16:29:56
1,407.0000
1,024
LSE
25/08/2017
16:29:56
1,407.0000
772
LSE
25/08/2017
16:29:56
1,407.0000
633
LSE
25/08/2017
16:29:56
1,407.0000
705
LSE
25/08/2017
16:29:56
1,407.0000
2,075
LSE
25/08/2017
16:29:56
1,407.0000
733
LSE
25/08/2017
16:29:56
1,407.0000
43
LSE
25/08/2017
16:29:56
1,407.0000
73
LSE
25/08/2017
16:29:56
1,407.0000
720
LSE
25/08/2017
16:29:56
1,407.0000
772
LSE
25/08/2017
16:29:56
1,407.0000
216
LSE
25/08/2017
16:29:56
1,407.0000
376
LSE
25/08/2017
16:29:56
1,407.0000
9,784
LSE
25/08/2017
16:29:56
1,407.0000
2,937
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
POSOKFDBFBKKPFB