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

SSEAnnouncement

27/11/2017 07:20

RNS Number : 5183X
SSE PLC
27 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24 November 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 332,867 Ordinary 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
1,351.63 pence
Lowest Price Per Share
1,343.00 pence
Highest Price Per Share
1,364.00 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
24/11/2017
08:10:54
1,354.0000
81
LSE

24/11/2017
08:10:54
1,354.0000
86
LSE

24/11/2017
08:13:01
1,357.0000
167
LSE

24/11/2017
08:15:39
1,356.0000
732
LSE

24/11/2017
08:17:00
1,356.0000
396
LSE

24/11/2017
08:17:00
1,356.0000
363
LSE

24/11/2017
08:17:00
1,356.0000
774
LSE

24/11/2017
08:17:12
1,356.0000
708
LSE

24/11/2017
08:18:06
1,355.0000
809
LSE

24/11/2017
08:19:26
1,356.0000
746
LSE

24/11/2017
08:19:26
1,356.0000
25
LSE

24/11/2017
08:19:26
1,356.0000
637
LSE

24/11/2017
08:19:26
1,356.0000
553
LSE

24/11/2017
08:19:26
1,356.0000
84
LSE

24/11/2017
08:19:26
1,356.0000
84
LSE

24/11/2017
08:19:26
1,356.0000
421
LSE

24/11/2017
08:20:02
1,355.0000
803
LSE

24/11/2017
08:20:48
1,356.0000
271
LSE

24/11/2017
08:20:48
1,356.0000
764
LSE

24/11/2017
08:21:10
1,355.0000
351
LSE

24/11/2017
08:21:10
1,355.0000
574
LSE

24/11/2017
08:21:10
1,355.0000
700
LSE

24/11/2017
08:24:41
1,357.0000
946
LSE

24/11/2017
08:25:51
1,356.0000
506
LSE

24/11/2017
08:25:51
1,356.0000
176
LSE

24/11/2017
08:25:51
1,356.0000
169
LSE

24/11/2017
08:26:36
1,355.0000
1,036
LSE

24/11/2017
08:28:04
1,355.0000
717
LSE

24/11/2017
08:28:13
1,355.0000
685
LSE

24/11/2017
08:32:36
1,356.0000
680
LSE

24/11/2017
08:32:36
1,356.0000
600
LSE

24/11/2017
08:32:36
1,356.0000
544
LSE

24/11/2017
08:32:36
1,356.0000
80
LSE

24/11/2017
08:33:57
1,357.0000
667
LSE

24/11/2017
08:35:10
1,356.0000
521
LSE

24/11/2017
08:35:10
1,356.0000
718
LSE

24/11/2017
08:35:10
1,356.0000
520
LSE

24/11/2017
08:35:21
1,355.0000
688
LSE

24/11/2017
08:35:21
1,355.0000
811
LSE

24/11/2017
08:36:28
1,356.0000
1,303
LSE

24/11/2017
08:37:50
1,357.0000
1,771
LSE

24/11/2017
08:41:45
1,360.0000
1,200
LSE

24/11/2017
08:41:45
1,360.0000
1,953
LSE

24/11/2017
08:41:45
1,360.0000
1,039
LSE

24/11/2017
08:41:50
1,360.0000
1,600
LSE

24/11/2017
08:41:50
1,360.0000
85
LSE

24/11/2017
08:45:48
1,362.0000
91
LSE

24/11/2017
08:45:48
1,362.0000
767
LSE

24/11/2017
08:45:48
1,362.0000
3,743
LSE

24/11/2017
08:45:50
1,362.0000
1,298
LSE

24/11/2017
08:46:47
1,361.0000
888
LSE

24/11/2017
08:46:47
1,361.0000
2,108
LSE

24/11/2017
08:51:55
1,361.0000
925
LSE

24/11/2017
08:51:55
1,361.0000
865
LSE

24/11/2017
08:51:55
1,361.0000
925
LSE

24/11/2017
08:51:55
1,361.0000
300
LSE

24/11/2017
08:52:00
1,361.0000
193
LSE

24/11/2017
08:53:50
1,361.0000
1,634
LSE

24/11/2017
08:53:50
1,361.0000
701
LSE

24/11/2017
08:53:50
1,361.0000
777
LSE

24/11/2017
09:04:41
1,364.0000
704
LSE

24/11/2017
09:04:41
1,364.0000
704
LSE

24/11/2017
09:04:41
1,364.0000
842
LSE

24/11/2017
09:04:41
1,364.0000
704
LSE

24/11/2017
09:04:41
1,364.0000
3,728
LSE

24/11/2017
09:04:41
1,364.0000
1,036
LSE

24/11/2017
09:04:41
1,364.0000
704
LSE

24/11/2017
09:04:41
1,364.0000
67
LSE

24/11/2017
09:04:45
1,363.0000
647
LSE

24/11/2017
09:04:45
1,363.0000
648
LSE

24/11/2017
09:04:49
1,363.0000
84
LSE

24/11/2017
09:04:49
1,363.0000
647
LSE

24/11/2017
09:04:49
1,363.0000
27
LSE

24/11/2017
09:04:49
1,363.0000
647
LSE

24/11/2017
09:04:49
1,363.0000
54
LSE

24/11/2017
09:04:49
1,363.0000
647
LSE

24/11/2017
09:04:51
1,363.0000
341
LSE

24/11/2017
09:10:12
1,364.0000
768
LSE

24/11/2017
09:10:12
1,364.0000
540
LSE

24/11/2017
09:10:12
1,364.0000
450
LSE

24/11/2017
09:10:12
1,364.0000
701
LSE

24/11/2017
09:10:12
1,364.0000
535
LSE

24/11/2017
09:10:12
1,364.0000
690
LSE

24/11/2017
09:10:12
1,364.0000
434
LSE

24/11/2017
09:10:12
1,363.0000
306
LSE

24/11/2017
09:10:12
1,363.0000
533
LSE

24/11/2017
09:10:12
1,363.0000
647
LSE

24/11/2017
09:10:12
1,363.0000
647
LSE

24/11/2017
09:10:12
1,363.0000
647
LSE

24/11/2017
09:10:12
1,363.0000
72
LSE

24/11/2017
09:10:12
1,363.0000
505
LSE

24/11/2017
09:10:20
1,362.0000
748
LSE

24/11/2017
09:10:20
1,362.0000
711
LSE

24/11/2017
09:10:22
1,362.0000
684
LSE

24/11/2017
09:10:41
1,361.0000
821
LSE

24/11/2017
09:10:41
1,361.0000
821
LSE

24/11/2017
09:10:41
1,361.0000
679
LSE

24/11/2017
09:10:41
1,361.0000
81
LSE

24/11/2017
09:11:27
1,359.0000
474
LSE

24/11/2017
09:11:27
1,359.0000
399
LSE

24/11/2017
09:11:27
1,359.0000
1,424
LSE

24/11/2017
09:11:59
1,357.0000
759
LSE

24/11/2017
09:11:59
1,357.0000
759
LSE

24/11/2017
09:11:59
1,357.0000
386
LSE

24/11/2017
09:13:50
1,356.0000
729
LSE

24/11/2017
09:13:50
1,356.0000
784
LSE

24/11/2017
09:16:12
1,355.0000
72
LSE

24/11/2017
09:16:12
1,355.0000
72
LSE

24/11/2017
09:16:12
1,355.0000
730
LSE

24/11/2017
09:16:12
1,355.0000
921
LSE

24/11/2017
09:16:12
1,355.0000
407
LSE

24/11/2017
09:16:12
1,355.0000
495
LSE

24/11/2017
09:18:42
1,354.0000
868
LSE

24/11/2017
09:18:42
1,354.0000
1,132
LSE

24/11/2017
09:18:42
1,354.0000
596
LSE

24/11/2017
09:18:42
1,354.0000
826
LSE

24/11/2017
09:26:20
1,353.0000
255
LSE

24/11/2017
09:26:20
1,353.0000
718
LSE

24/11/2017
09:26:20
1,353.0000
717
LSE

24/11/2017
09:26:20
1,353.0000
965
LSE

24/11/2017
09:26:20
1,353.0000
250
LSE

24/11/2017
09:26:20
1,353.0000
90
LSE

24/11/2017
09:26:25
1,352.0000
200
LSE

24/11/2017
09:33:16
1,352.0000
1,385
LSE

24/11/2017
09:37:28
1,354.0000
399
LSE

24/11/2017
09:37:28
1,354.0000
318
LSE

24/11/2017
09:40:01
1,354.0000
33
LSE

24/11/2017
09:40:01
1,354.0000
500
LSE

24/11/2017
09:40:33
1,354.0000
686
LSE

24/11/2017
09:40:33
1,354.0000
274
LSE

24/11/2017
09:40:33
1,354.0000
503
LSE

24/11/2017
09:40:33
1,354.0000
867
LSE

24/11/2017
09:42:49
1,353.0000
676
LSE

24/11/2017
09:42:49
1,353.0000
656
LSE

24/11/2017
09:42:49
1,353.0000
622
LSE

24/11/2017
09:42:49
1,353.0000
883
LSE

24/11/2017
09:42:49
1,353.0000
841
LSE

24/11/2017
09:42:49
1,353.0000
883
LSE

24/11/2017
09:42:49
1,353.0000
101
LSE

24/11/2017
09:42:49
1,353.0000
883
LSE

24/11/2017
09:42:49
1,353.0000
235
LSE

24/11/2017
09:42:59
1,352.0000
729
LSE

24/11/2017
09:42:59
1,352.0000
801
LSE

24/11/2017
09:42:59
1,352.0000
684
LSE

24/11/2017
09:42:59
1,352.0000
1,028
LSE

24/11/2017
09:44:19
1,352.0000
36
LSE

24/11/2017
09:44:19
1,352.0000
254
LSE

24/11/2017
09:44:19
1,352.0000
801
LSE

24/11/2017
09:44:19
1,352.0000
492
LSE

24/11/2017
09:44:19
1,352.0000
62
LSE

24/11/2017
09:44:19
1,352.0000
631
LSE

24/11/2017
09:45:26
1,351.0000
662
LSE

24/11/2017
09:45:26
1,351.0000
934
LSE

24/11/2017
09:45:26
1,351.0000
731
LSE

24/11/2017
09:45:26
1,351.0000
970
LSE

24/11/2017
09:45:26
1,351.0000
938
LSE

24/11/2017
09:45:26
1,351.0000
603
LSE

24/11/2017
09:51:12
1,353.0000
453
LSE

24/11/2017
09:51:12
1,353.0000
65
LSE

24/11/2017
09:51:12
1,353.0000
113
LSE

24/11/2017
09:51:12
1,353.0000
496
LSE

24/11/2017
09:52:50
1,354.0000
488
LSE

24/11/2017
09:52:50
1,354.0000
113
LSE

24/11/2017
09:52:51
1,353.0000
675
LSE

24/11/2017
09:58:15
1,354.0000
250
LSE

24/11/2017
09:58:15
1,354.0000
1,017
LSE

24/11/2017
09:58:15
1,354.0000
1,985
LSE

24/11/2017
09:58:15
1,354.0000
20
LSE

24/11/2017
09:58:15
1,354.0000
657
LSE

24/11/2017
10:03:44
1,354.0000
1,074
LSE

24/11/2017
10:03:44
1,354.0000
334
LSE

24/11/2017
10:03:44
1,354.0000
145
LSE

24/11/2017
10:03:44
1,354.0000
1,087
LSE

24/11/2017
10:03:44
1,354.0000
1,807
LSE

24/11/2017
10:03:44
1,354.0000
1,536
LSE

24/11/2017
10:03:44
1,354.0000
1,481
LSE

24/11/2017
10:03:44
1,354.0000
4,000
LSE

24/11/2017
10:03:44
1,354.0000
720
LSE

24/11/2017
10:03:44
1,354.0000
46
LSE

24/11/2017
10:03:44
1,354.0000
695
LSE

24/11/2017
10:03:44
1,354.0000
631
LSE

24/11/2017
10:03:44
1,354.0000
838
LSE

24/11/2017
10:03:44
1,354.0000
706
LSE

24/11/2017
10:03:44
1,354.0000
183
LSE

24/11/2017
10:03:44
1,354.0000
495
LSE

24/11/2017
10:03:44
1,354.0000
838
LSE

24/11/2017
10:03:44
1,354.0000
161
LSE

24/11/2017
10:07:31
1,354.0000
308
LSE

24/11/2017
10:07:31
1,354.0000
375
LSE

24/11/2017
10:07:31
1,354.0000
854
LSE

24/11/2017
10:07:35
1,354.0000
942
LSE

24/11/2017
10:07:35
1,354.0000
752
LSE

24/11/2017
10:07:35
1,354.0000
375
LSE

24/11/2017
10:07:35
1,354.0000
894
LSE

24/11/2017
10:07:35
1,354.0000
659
LSE

24/11/2017
10:09:22
1,353.0000
658
LSE

24/11/2017
10:09:22
1,353.0000
985
LSE

24/11/2017
10:09:22
1,353.0000
1,614
LSE

24/11/2017
10:09:22
1,353.0000
137
LSE

24/11/2017
10:09:22
1,353.0000
2,411
LSE

24/11/2017
10:09:22
1,353.0000
868
LSE

24/11/2017
10:09:22
1,353.0000
882
LSE

24/11/2017
10:09:22
1,353.0000
849
LSE

24/11/2017
10:09:22
1,353.0000
425
LSE

24/11/2017
10:09:22
1,353.0000
1,054
LSE

24/11/2017
10:09:22
1,353.0000
2,479
LSE

24/11/2017
10:09:22
1,353.0000
342
LSE

24/11/2017
10:09:22
1,353.0000
658
LSE

24/11/2017
10:09:22
1,353.0000
868
LSE

24/11/2017
10:09:22
1,352.0000
623
LSE

24/11/2017
10:09:22
1,352.0000
264
LSE

24/11/2017
10:09:22
1,352.0000
650
LSE

24/11/2017
10:09:22
1,352.0000
226
LSE

24/11/2017
10:09:22
1,352.0000
257
LSE

24/11/2017
10:09:22
1,352.0000
483
LSE

24/11/2017
10:09:22
1,352.0000
196
LSE

24/11/2017
10:09:22
1,352.0000
129
LSE

24/11/2017
10:09:29
1,351.0000
725
LSE

24/11/2017
10:14:51
1,346.0000
690
LSE

24/11/2017
10:16:51
1,345.0000
679
LSE

24/11/2017
10:24:46
1,344.0000
774
LSE

24/11/2017
10:24:46
1,344.0000
324
LSE

24/11/2017
10:24:51
1,344.0000
1,033
LSE

24/11/2017
10:27:49
1,343.0000
83
LSE

24/11/2017
10:47:38
1,348.0000
705
LSE

24/11/2017
10:47:38
1,348.0000
1,217
LSE

24/11/2017
10:47:38
1,348.0000
579
LSE

24/11/2017
10:47:38
1,348.0000
795
LSE

24/11/2017
10:47:38
1,348.0000
533
LSE

24/11/2017
10:47:38
1,348.0000
255
LSE

24/11/2017
10:47:41
1,347.0000
936
LSE

24/11/2017
10:47:41
1,347.0000
865
LSE

24/11/2017
10:47:41
1,347.0000
606
LSE

24/11/2017
10:47:41
1,347.0000
1,373
LSE

24/11/2017
10:47:41
1,347.0000
354
LSE

24/11/2017
10:47:41
1,347.0000
117
LSE

24/11/2017
10:47:41
1,347.0000
582
LSE

24/11/2017
10:47:41
1,347.0000
466
LSE

24/11/2017
10:58:17
1,346.0000
302
LSE

24/11/2017
11:10:02
1,346.0000
1,641
LSE

24/11/2017
11:10:02
1,346.0000
1,601
LSE

24/11/2017
11:10:02
1,346.0000
435
LSE

24/11/2017
11:15:00
1,345.0000
541
LSE

24/11/2017
11:18:00
1,345.0000
113
LSE

24/11/2017
11:18:00
1,345.0000
655
LSE

24/11/2017
11:18:00
1,345.0000
226
LSE

24/11/2017
11:19:47
1,345.0000
814
LSE

24/11/2017
11:19:47
1,345.0000
219
LSE

24/11/2017
11:20:37
1,345.0000
832
LSE

24/11/2017
11:20:37
1,345.0000
339
LSE

24/11/2017
11:20:37
1,345.0000
20
LSE

24/11/2017
11:20:37
1,345.0000
880
LSE

24/11/2017
11:20:37
1,345.0000
516
LSE

24/11/2017
11:48:57
1,346.0000
1,018
LSE

24/11/2017
11:48:57
1,346.0000
1,416
LSE

24/11/2017
11:48:57
1,346.0000
1,183
LSE

24/11/2017
11:48:57
1,346.0000
1
LSE

24/11/2017
11:48:57
1,346.0000
1,237
LSE

24/11/2017
11:48:57
1,346.0000
669
LSE

24/11/2017
11:48:57
1,346.0000
54
LSE

24/11/2017
11:48:57
1,346.0000
59
LSE

24/11/2017
11:48:57
1,346.0000
672
LSE

24/11/2017
11:48:57
1,346.0000
748
LSE

24/11/2017
11:48:57
1,346.0000
129
LSE

24/11/2017
11:48:57
1,346.0000
812
LSE

24/11/2017
11:48:57
1,346.0000
703
LSE

24/11/2017
11:48:57
1,346.0000
731
LSE

24/11/2017
11:48:57
1,346.0000
385
LSE

24/11/2017
11:48:57
1,346.0000
62
LSE

24/11/2017
11:50:25
1,346.0000
8
LSE

24/11/2017
11:50:25
1,346.0000
250
LSE

24/11/2017
11:50:25
1,346.0000
169
LSE

24/11/2017
11:50:25
1,346.0000
163
LSE

24/11/2017
11:50:25
1,346.0000
9
LSE

24/11/2017
11:50:25
1,346.0000
23
LSE

24/11/2017
11:50:25
1,346.0000
54
LSE

24/11/2017
11:55:08
1,346.0000
111
LSE

24/11/2017
11:55:08
1,346.0000
65
LSE

24/11/2017
11:55:08
1,346.0000
113
LSE

24/11/2017
11:55:08
1,346.0000
235
LSE

24/11/2017
11:55:08
1,346.0000
111
LSE

24/11/2017
11:55:08
1,346.0000
31
LSE

24/11/2017
11:56:03
1,347.0000
608
LSE

24/11/2017
11:56:03
1,347.0000
653
LSE

24/11/2017
11:57:48
1,347.0000
547
LSE

24/11/2017
11:57:48
1,347.0000
152
LSE

24/11/2017
12:03:00
1,346.0000
711
LSE

24/11/2017
12:03:01
1,345.0000
1,014
LSE

24/11/2017
12:03:01
1,345.0000
1,514
LSE

24/11/2017
12:03:01
1,345.0000
943
LSE

24/11/2017
12:03:01
1,345.0000
893
LSE

24/11/2017
12:03:01
1,345.0000
764
LSE

24/11/2017
12:03:01
1,345.0000
71
LSE

24/11/2017
12:03:01
1,345.0000
978
LSE

24/11/2017
12:03:01
1,345.0000
822
LSE

24/11/2017
12:03:01
1,345.0000
134
LSE

24/11/2017
12:03:01
1,345.0000
344
LSE

24/11/2017
12:03:01
1,345.0000
759
LSE

24/11/2017
12:09:03
1,345.0000
215
LSE

24/11/2017
12:09:05
1,346.0000
347
LSE

24/11/2017
12:09:05
1,346.0000
171
LSE

24/11/2017
12:09:05
1,346.0000
469
LSE

24/11/2017
12:09:10
1,345.0000
449
LSE

24/11/2017
12:11:17
1,344.0000
38
LSE

24/11/2017
12:13:04
1,345.0000
1,074
LSE

24/11/2017
12:19:42
1,346.0000
578
LSE

24/11/2017
12:19:42
1,346.0000
1,447
LSE

24/11/2017
12:19:42
1,346.0000
3,716
LSE

24/11/2017
12:27:40
1,350.0000
79
LSE

24/11/2017
12:27:40
1,350.0000
614
LSE

24/11/2017
12:27:40
1,350.0000
551
LSE

24/11/2017
12:32:33
1,349.0000
2,636
LSE

24/11/2017
12:58:31
1,354.0000
478
LSE

24/11/2017
13:00:14
1,354.0000
4,000
LSE

24/11/2017
13:00:14
1,354.0000
4,333
LSE

24/11/2017
13:00:14
1,354.0000
773
LSE

24/11/2017
13:00:14
1,354.0000
13
LSE

24/11/2017
13:00:14
1,354.0000
773
LSE

24/11/2017
13:13:27
1,355.0000
801
LSE

24/11/2017
13:13:27
1,355.0000
52
LSE

24/11/2017
13:13:27
1,355.0000
522
LSE

24/11/2017
13:13:27
1,355.0000
331
LSE

24/11/2017
13:13:27
1,355.0000
651
LSE

24/11/2017
13:13:27
1,355.0000
730
LSE

24/11/2017
13:13:27
1,355.0000
853
LSE

24/11/2017
13:17:45
1,354.0000
371
LSE

24/11/2017
13:18:00
1,354.0000
343
LSE

24/11/2017
13:18:00
1,354.0000
435
LSE

24/11/2017
13:18:13
1,354.0000
419
LSE

24/11/2017
13:20:38
1,354.0000
169
LSE

24/11/2017
13:20:38
1,354.0000
714
LSE

24/11/2017
13:20:38
1,354.0000
714
LSE

24/11/2017
13:20:38
1,354.0000
2
LSE

24/11/2017
13:27:54
1,353.0000
492
LSE

24/11/2017
13:29:07
1,353.0000
424
LSE

24/11/2017
13:29:07
1,353.0000
337
LSE

24/11/2017
13:29:07
1,353.0000
575
LSE

24/11/2017
13:29:07
1,353.0000
406
LSE

24/11/2017
13:35:56
1,353.0000
743
LSE

24/11/2017
13:35:56
1,353.0000
916
LSE

24/11/2017
13:35:56
1,353.0000
340
LSE

24/11/2017
13:35:56
1,353.0000
507
LSE

24/11/2017
13:35:56
1,353.0000
403
LSE

24/11/2017
13:38:05
1,353.0000
21
LSE

24/11/2017
13:40:11
1,353.0000
213
LSE

24/11/2017
13:41:02
1,353.0000
509
LSE

24/11/2017
13:41:12
1,353.0000
192
LSE

24/11/2017
13:41:12
1,353.0000
388
LSE

24/11/2017
13:41:12
1,353.0000
120
LSE

24/11/2017
13:44:21
1,352.0000
734
LSE

24/11/2017
13:44:21
1,352.0000
759
LSE

24/11/2017
13:44:21
1,352.0000
232
LSE

24/11/2017
13:44:21
1,352.0000
759
LSE

24/11/2017
13:44:21
1,352.0000
118
LSE

24/11/2017
13:45:40
1,351.0000
630
LSE

24/11/2017
13:46:39
1,351.0000
728
LSE

24/11/2017
13:46:39
1,351.0000
116
LSE

24/11/2017
13:46:39
1,351.0000
456
LSE

24/11/2017
13:46:39
1,351.0000
205
LSE

24/11/2017
13:46:39
1,351.0000
231
LSE

24/11/2017
13:46:39
1,351.0000
728
LSE

24/11/2017
13:47:26
1,350.0000
75
LSE

24/11/2017
13:47:26
1,350.0000
784
LSE

24/11/2017
13:47:26
1,350.0000
877
LSE

24/11/2017
13:49:54
1,349.0000
1,441
LSE

24/11/2017
13:49:54
1,349.0000
691
LSE

24/11/2017
13:53:49
1,347.0000
903
LSE

24/11/2017
14:20:01
1,348.0000
702
LSE

24/11/2017
14:20:01
1,348.0000
819
LSE

24/11/2017
14:20:44
1,348.0000
747
LSE

24/11/2017
14:20:44
1,348.0000
725
LSE

24/11/2017
14:20:44
1,348.0000
892
LSE

24/11/2017
14:23:06
1,347.0000
936
LSE

24/11/2017
14:23:06
1,347.0000
537
LSE

24/11/2017
14:23:06
1,347.0000
662
LSE

24/11/2017
14:23:06
1,347.0000
654
LSE

24/11/2017
14:23:06
1,347.0000
171
LSE

24/11/2017
14:23:06
1,347.0000
30
LSE

24/11/2017
14:23:06
1,347.0000
74
LSE

24/11/2017
14:23:06
1,347.0000
701
LSE

24/11/2017
14:44:58
1,348.0000
286
LSE

24/11/2017
14:48:49
1,348.0000
797
LSE

24/11/2017
14:59:07
1,349.0000
1,228
LSE

24/11/2017
15:00:10
1,349.0000
683
LSE

24/11/2017
15:00:10
1,349.0000
659
LSE

24/11/2017
15:00:10
1,349.0000
2,325
LSE

24/11/2017
15:00:10
1,349.0000
2,600
LSE

24/11/2017
15:00:10
1,349.0000
866
LSE

24/11/2017
15:00:10
1,349.0000
450
LSE

24/11/2017
15:00:10
1,349.0000
127
LSE

24/11/2017
15:00:10
1,349.0000
976
LSE

24/11/2017
15:00:10
1,349.0000
197
LSE

24/11/2017
15:00:10
1,349.0000
856
LSE

24/11/2017
15:00:10
1,349.0000
467
LSE

24/11/2017
15:00:10
1,349.0000
180
LSE

24/11/2017
15:00:10
1,349.0000
287
LSE

24/11/2017
15:00:10
1,349.0000
420
LSE

24/11/2017
15:00:10
1,349.0000
227
LSE

24/11/2017
15:00:10
1,349.0000
273
LSE

24/11/2017
15:00:10
1,349.0000
57
LSE

24/11/2017
15:00:16
1,348.0000
1,400
LSE

24/11/2017
15:01:28
1,348.0000
1,700
LSE

24/11/2017
15:01:28
1,348.0000
512
LSE

24/11/2017
15:01:28
1,348.0000
1,596
LSE

24/11/2017
15:01:28
1,348.0000
203
LSE

24/11/2017
15:01:28
1,348.0000
725
LSE

24/11/2017
15:01:28
1,348.0000
472
LSE

24/11/2017
15:01:28
1,348.0000
900
LSE

24/11/2017
15:01:28
1,348.0000
499
LSE

24/11/2017
15:01:28
1,348.0000
759
LSE

24/11/2017
15:01:28
1,348.0000
783
LSE

24/11/2017
15:01:28
1,348.0000
1,372
LSE

24/11/2017
15:01:28
1,348.0000
783
LSE

24/11/2017
15:01:28
1,348.0000
799
LSE

24/11/2017
15:01:28
1,347.0000
1,404
LSE

24/11/2017
15:01:28
1,347.0000
773
LSE

24/11/2017
15:01:28
1,347.0000
624
LSE

24/11/2017
15:01:28
1,347.0000
948
LSE

24/11/2017
15:01:33
1,347.0000
624
LSE

24/11/2017
15:01:51
1,347.0000
606
LSE

24/11/2017
15:05:45
1,346.0000
544
LSE

24/11/2017
15:05:45
1,346.0000
336
LSE

24/11/2017
15:05:45
1,346.0000
717
LSE

24/11/2017
15:05:45
1,346.0000
927
LSE

24/11/2017
15:05:45
1,346.0000
704
LSE

24/11/2017
15:05:45
1,346.0000
544
LSE

24/11/2017
15:05:45
1,346.0000
790
LSE

24/11/2017
15:07:25
1,345.0000
260
LSE

24/11/2017
15:13:23
1,345.0000
132
LSE

24/11/2017
15:13:53
1,345.0000
1,014
LSE

24/11/2017
15:13:53
1,345.0000
462
LSE

24/11/2017
15:31:38
1,346.0000
757
LSE

24/11/2017
15:31:38
1,346.0000
811
LSE

24/11/2017
15:31:38
1,346.0000
131
LSE

24/11/2017
15:31:38
1,346.0000
1,130
LSE

24/11/2017
15:31:38
1,346.0000
194
LSE

24/11/2017
15:41:17
1,346.0000
224
LSE

24/11/2017
15:41:17
1,346.0000
552
LSE

24/11/2017
15:41:17
1,346.0000
1,027
LSE

24/11/2017
15:41:17
1,346.0000
1,133
LSE

24/11/2017
15:41:17
1,346.0000
686
LSE

24/11/2017
15:41:17
1,346.0000
674
LSE

24/11/2017
15:49:54
1,345.0000
987
LSE

24/11/2017
15:49:54
1,345.0000
685
LSE

24/11/2017
15:50:25
1,345.0000
53
LSE

24/11/2017
15:51:27
1,345.0000
433
LSE

24/11/2017
15:51:27
1,345.0000
171
LSE

24/11/2017
16:04:47
1,346.0000
131
LSE

24/11/2017
16:06:00
1,346.0000
1,730
LSE

24/11/2017
16:06:00
1,346.0000
937
LSE

24/11/2017
16:06:58
1,346.0000
569
LSE

24/11/2017
16:11:07
1,346.0000
1,177
LSE

24/11/2017
16:11:07
1,346.0000
747
LSE

24/11/2017
16:11:07
1,346.0000
928
LSE

24/11/2017
16:11:07
1,346.0000
722
LSE

24/11/2017
16:11:07
1,346.0000
960
LSE

24/11/2017
16:11:07
1,346.0000
926
LSE

24/11/2017
16:11:07
1,346.0000
995
LSE

24/11/2017
16:11:07
1,346.0000
897
LSE

24/11/2017
16:11:07
1,346.0000
122
LSE

24/11/2017
16:11:07
1,346.0000
600
LSE

24/11/2017
16:11:07
1,346.0000
63
LSE

24/11/2017
16:11:07
1,346.0000
129
LSE

24/11/2017
16:11:07
1,346.0000
666
LSE

24/11/2017
16:11:07
1,346.0000
22
LSE

24/11/2017
16:11:07
1,346.0000
722
LSE

24/11/2017
16:11:07
1,346.0000
555
LSE

24/11/2017
16:11:23
1,345.0000
209
LSE

24/11/2017
16:11:49
1,345.0000
134
LSE

24/11/2017
16:11:49
1,345.0000
151
LSE

24/11/2017
16:12:04
1,345.0000
418
LSE

24/11/2017
16:12:12
1,345.0000
236
LSE

24/11/2017
16:14:41
1,345.0000
662
LSE

24/11/2017
16:14:41
1,345.0000
936
LSE

24/11/2017
16:14:41
1,345.0000
723
LSE

24/11/2017
16:14:41
1,345.0000
564
LSE

24/11/2017
16:14:41
1,345.0000
166
LSE

24/11/2017
16:14:41
1,345.0000
792
LSE

24/11/2017
16:14:41
1,345.0000
132
LSE

24/11/2017
16:14:43
1,345.0000
771
LSE

24/11/2017
16:14:43
1,345.0000
695
LSE

24/11/2017
16:14:43
1,345.0000
513
LSE

24/11/2017
16:14:43
1,345.0000
231
LSE

24/11/2017
16:14:44
1,345.0000
294
LSE

24/11/2017
16:15:01
1,345.0000
292
LSE

24/11/2017
16:15:08
1,344.0000
739
LSE

24/11/2017
16:15:08
1,344.0000
118
LSE

24/11/2017
16:15:10
1,344.0000
969
LSE

24/11/2017
16:15:10
1,344.0000
120
LSE

24/11/2017
16:15:33
1,344.0000
236
LSE

24/11/2017
16:15:35
1,344.0000
465
LSE

24/11/2017
16:15:35
1,344.0000
537
LSE

24/11/2017
16:15:35
1,344.0000
676
LSE

24/11/2017
16:15:55
1,344.0000
992
LSE

24/11/2017
16:15:55
1,344.0000
743
LSE

24/11/2017
16:18:25
1,344.0000
743
LSE

24/11/2017
16:18:25
1,344.0000
164
LSE

24/11/2017
16:18:25
1,344.0000
483
LSE

24/11/2017
16:28:00
1,345.0000
168
LSE

24/11/2017
16:28:00
1,345.0000
1,100
LSE

24/11/2017
16:28:00
1,345.0000
1,039
LSE

24/11/2017
16:28:00
1,345.0000
1,864
LSE

24/11/2017
16:28:00
1,345.0000
145
LSE

24/11/2017
16:28:00
1,345.0000
540
LSE

24/11/2017
16:28:23
1,345.0000
333
LSE

24/11/2017
16:28:53
1,345.0000
755
LSE

24/11/2017
16:28:53
1,345.0000
822
LSE

24/11/2017
16:29:55
1,346.0000
496
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
POSOKQDDOBDDBDB