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

SSEAnnouncement

07/12/2017 07:05

RNS Number : 6141Y
SSE PLC
07 December 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 6 December 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 423,727 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
1,319.25 pence
Lowest Price Per Share
1,309.00 pence
Highest Price Per Share
1,331.00pence
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
06/12/2017
08:30:47
1,316.0000
172
LSE
06/12/2017
08:32:12
1,316.0000
1,756
LSE
06/12/2017
08:32:12
1,316.0000
767
LSE
06/12/2017
08:33:11
1,317.0000
735
LSE
06/12/2017
08:33:11
1,317.0000
655
LSE
06/12/2017
08:33:11
1,317.0000
106
LSE
06/12/2017
08:33:11
1,317.0000
735
LSE
06/12/2017
08:34:20
1,317.0000
949
LSE
06/12/2017
08:34:32
1,316.0000
675
LSE
06/12/2017
08:34:37
1,316.0000
561
LSE
06/12/2017
08:34:37
1,316.0000
208
LSE
06/12/2017
08:36:22
1,316.0000
398
LSE
06/12/2017
08:36:22
1,316.0000
696
LSE
06/12/2017
08:36:44
1,316.0000
12
LSE
06/12/2017
08:36:44
1,316.0000
958
LSE
06/12/2017
08:36:44
1,316.0000
709
LSE
06/12/2017
08:36:44
1,316.0000
164
LSE
06/12/2017
08:36:44
1,316.0000
568
LSE
06/12/2017
08:36:44
1,316.0000
716
LSE
06/12/2017
08:36:44
1,316.0000
474
LSE
06/12/2017
08:36:44
1,316.0000
381
LSE
06/12/2017
08:36:44
1,316.0000
276
LSE
06/12/2017
08:37:16
1,316.0000
1,069
LSE
06/12/2017
08:37:27
1,316.0000
996
LSE
06/12/2017
08:40:17
1,316.0000
30
LSE
06/12/2017
08:40:17
1,316.0000
389
LSE
06/12/2017
08:40:17
1,316.0000
2,020
LSE
06/12/2017
08:40:17
1,316.0000
1,707
LSE
06/12/2017
08:40:17
1,316.0000
271
LSE
06/12/2017
08:40:17
1,316.0000
654
LSE
06/12/2017
08:40:17
1,316.0000
102
LSE
06/12/2017
08:41:37
1,316.0000
487
LSE
06/12/2017
08:42:44
1,316.0000
706
LSE
06/12/2017
08:42:44
1,316.0000
340
LSE
06/12/2017
08:43:17
1,316.0000
587
LSE
06/12/2017
08:43:28
1,316.0000
67
LSE
06/12/2017
08:43:28
1,316.0000
430
LSE
06/12/2017
08:43:31
1,316.0000
598
LSE
06/12/2017
08:43:40
1,316.0000
33
LSE
06/12/2017
08:44:39
1,316.0000
680
LSE
06/12/2017
08:44:39
1,316.0000
233
LSE
06/12/2017
08:44:39
1,316.0000
1,074
LSE
06/12/2017
08:44:39
1,316.0000
142
LSE
06/12/2017
08:44:39
1,316.0000
1,469
LSE
06/12/2017
08:44:39
1,316.0000
1,331
LSE
06/12/2017
08:44:39
1,316.0000
1,385
LSE
06/12/2017
08:44:39
1,316.0000
573
LSE
06/12/2017
08:44:39
1,316.0000
843
LSE
06/12/2017
08:44:39
1,316.0000
122
LSE
06/12/2017
08:44:39
1,316.0000
2,343
LSE
06/12/2017
08:44:39
1,316.0000
1,481
LSE
06/12/2017
08:44:39
1,316.0000
680
LSE
06/12/2017
08:44:39
1,316.0000
654
LSE
06/12/2017
08:44:49
1,316.0000
4,728
LSE
06/12/2017
08:48:33
1,316.0000
1,010
LSE
06/12/2017
08:49:34
1,316.0000
439
LSE
06/12/2017
08:50:24
1,316.0000
1,488
LSE
06/12/2017
08:50:24
1,316.0000
1,999
LSE
06/12/2017
08:50:24
1,316.0000
1,423
LSE
06/12/2017
08:50:24
1,316.0000
576
LSE
06/12/2017
08:50:24
1,316.0000
624
LSE
06/12/2017
08:50:24
1,316.0000
673
LSE
06/12/2017
08:50:24
1,316.0000
6,763
LSE
06/12/2017
08:50:24
1,316.0000
624
LSE
06/12/2017
08:50:24
1,316.0000
798
LSE
06/12/2017
08:50:24
1,316.0000
578
LSE
06/12/2017
08:50:24
1,316.0000
9
LSE
06/12/2017
08:51:27
1,316.0000
2,945
LSE
06/12/2017
08:54:07
1,316.0000
49
LSE
06/12/2017
08:56:03
1,317.0000
1,734
LSE
06/12/2017
08:56:03
1,317.0000
2,239
LSE
06/12/2017
08:56:03
1,317.0000
514
LSE
06/12/2017
08:56:03
1,317.0000
3,622
LSE
06/12/2017
08:56:04
1,316.0000
1,098
LSE
06/12/2017
08:57:57
1,317.0000
1,159
LSE
06/12/2017
08:57:57
1,317.0000
708
LSE
06/12/2017
08:57:57
1,317.0000
103
LSE
06/12/2017
09:13:57
1,322.0000
1,717
LSE
06/12/2017
09:13:57
1,322.0000
130
LSE
06/12/2017
09:13:57
1,322.0000
2,508
LSE
06/12/2017
09:13:57
1,322.0000
154
LSE
06/12/2017
09:13:57
1,322.0000
4,355
LSE
06/12/2017
09:13:57
1,322.0000
446
LSE
06/12/2017
09:13:57
1,322.0000
500
LSE
06/12/2017
09:13:57
1,322.0000
1,495
LSE
06/12/2017
09:13:57
1,322.0000
5
LSE
06/12/2017
09:13:57
1,322.0000
411
LSE
06/12/2017
09:13:57
1,322.0000
1,120
LSE
06/12/2017
09:13:57
1,322.0000
515
LSE
06/12/2017
09:13:57
1,322.0000
477
LSE
06/12/2017
09:13:57
1,322.0000
309
LSE
06/12/2017
09:13:57
1,322.0000
800
LSE
06/12/2017
09:13:57
1,322.0000
2,508
LSE
06/12/2017
09:13:57
1,322.0000
360
LSE
06/12/2017
09:14:09
1,322.0000
991
LSE
06/12/2017
09:14:10
1,322.0000
4,462
LSE
06/12/2017
09:14:10
1,322.0000
637
LSE
06/12/2017
09:18:15
1,322.0000
664
LSE
06/12/2017
09:18:15
1,322.0000
651
LSE
06/12/2017
09:21:03
1,323.0000
5,120
LSE
06/12/2017
09:30:26
1,331.0000
732
LSE
06/12/2017
09:30:26
1,331.0000
665
LSE
06/12/2017
09:30:26
1,331.0000
665
LSE
06/12/2017
09:30:26
1,331.0000
4,119
LSE
06/12/2017
09:30:26
1,331.0000
665
LSE
06/12/2017
09:30:26
1,331.0000
998
LSE
06/12/2017
09:30:26
1,331.0000
665
LSE
06/12/2017
09:30:26
1,331.0000
415
LSE
06/12/2017
09:30:26
1,331.0000
665
LSE
06/12/2017
09:30:26
1,331.0000
735
LSE
06/12/2017
09:30:26
1,331.0000
665
LSE
06/12/2017
09:30:26
1,331.0000
200
LSE
06/12/2017
09:31:35
1,331.0000
302
LSE
06/12/2017
09:31:35
1,331.0000
297
LSE
06/12/2017
09:31:35
1,331.0000
163
LSE
06/12/2017
09:33:48
1,331.0000
79
LSE
06/12/2017
09:33:48
1,331.0000
343
LSE
06/12/2017
09:33:48
1,331.0000
665
LSE
06/12/2017
09:33:48
1,331.0000
1,040
LSE
06/12/2017
09:33:48
1,331.0000
737
LSE
06/12/2017
09:33:48
1,331.0000
737
LSE
06/12/2017
09:33:48
1,331.0000
719
LSE
06/12/2017
09:33:48
1,331.0000
665
LSE
06/12/2017
09:33:48
1,331.0000
1,004
LSE
06/12/2017
09:33:48
1,331.0000
121
LSE
06/12/2017
09:33:48
1,331.0000
109
LSE
06/12/2017
09:33:48
1,331.0000
112
LSE
06/12/2017
09:33:48
1,331.0000
719
LSE
06/12/2017
09:33:48
1,331.0000
328
LSE
06/12/2017
09:33:48
1,331.0000
130
LSE
06/12/2017
09:34:09
1,330.0000
364
LSE
06/12/2017
09:34:09
1,330.0000
502
LSE
06/12/2017
09:34:09
1,330.0000
2,016
LSE
06/12/2017
09:34:09
1,330.0000
601
LSE
06/12/2017
09:34:09
1,330.0000
124
LSE
06/12/2017
09:34:09
1,330.0000
141
LSE
06/12/2017
09:34:09
1,330.0000
754
LSE
06/12/2017
09:34:09
1,330.0000
866
LSE
06/12/2017
09:34:17
1,330.0000
866
LSE
06/12/2017
09:38:23
1,330.0000
866
LSE
06/12/2017
09:38:23
1,330.0000
1,000
LSE
06/12/2017
09:38:23
1,330.0000
653
LSE
06/12/2017
09:38:23
1,330.0000
2,470
LSE
06/12/2017
09:38:23
1,330.0000
213
LSE
06/12/2017
09:38:23
1,330.0000
866
LSE
06/12/2017
09:38:23
1,330.0000
383
LSE
06/12/2017
09:38:23
1,330.0000
142
LSE
06/12/2017
09:42:27
1,329.0000
57
LSE
06/12/2017
09:42:27
1,329.0000
716
LSE
06/12/2017
09:42:27
1,329.0000
964
LSE
06/12/2017
09:42:27
1,329.0000
73
LSE
06/12/2017
09:42:27
1,329.0000
30
LSE
06/12/2017
09:42:27
1,329.0000
846
LSE
06/12/2017
09:42:27
1,329.0000
277
LSE
06/12/2017
09:45:26
1,328.0000
857
LSE
06/12/2017
09:45:26
1,328.0000
749
LSE
06/12/2017
09:45:26
1,328.0000
749
LSE
06/12/2017
09:45:26
1,328.0000
857
LSE
06/12/2017
09:45:26
1,328.0000
13
LSE
06/12/2017
09:45:26
1,328.0000
334
LSE
06/12/2017
09:45:26
1,328.0000
774
LSE
06/12/2017
09:45:26
1,328.0000
415
LSE
06/12/2017
09:46:27
1,327.0000
719
LSE
06/12/2017
09:46:27
1,327.0000
41
LSE
06/12/2017
09:46:27
1,327.0000
76
LSE
06/12/2017
09:46:27
1,327.0000
643
LSE
06/12/2017
09:46:27
1,327.0000
41
LSE
06/12/2017
09:47:17
1,327.0000
276
LSE
06/12/2017
09:47:17
1,327.0000
402
LSE
06/12/2017
09:47:17
1,327.0000
304
LSE
06/12/2017
09:47:17
1,327.0000
719
LSE
06/12/2017
09:47:34
1,326.0000
798
LSE
06/12/2017
09:47:34
1,326.0000
805
LSE
06/12/2017
09:47:34
1,326.0000
223
LSE
06/12/2017
09:47:34
1,326.0000
805
LSE
06/12/2017
09:47:34
1,326.0000
41
LSE
06/12/2017
09:50:30
1,324.0000
528
LSE
06/12/2017
09:50:30
1,324.0000
745
LSE
06/12/2017
10:05:02
1,327.0000
796
LSE
06/12/2017
10:10:48
1,326.0000
435
LSE
06/12/2017
10:10:48
1,326.0000
736
LSE
06/12/2017
10:10:48
1,326.0000
391
LSE
06/12/2017
10:10:48
1,326.0000
989
LSE
06/12/2017
10:10:48
1,326.0000
826
LSE
06/12/2017
10:27:30
1,327.0000
701
LSE
06/12/2017
10:27:30
1,327.0000
701
LSE
06/12/2017
10:27:30
1,327.0000
268
LSE
06/12/2017
10:31:26
1,326.0000
648
LSE
06/12/2017
10:37:28
1,327.0000
1,117
LSE
06/12/2017
10:37:28
1,327.0000
658
LSE
06/12/2017
10:37:28
1,327.0000
136
LSE
06/12/2017
10:42:45
1,327.0000
579
LSE
06/12/2017
10:46:30
1,327.0000
495
LSE
06/12/2017
10:46:30
1,327.0000
1,158
LSE
06/12/2017
10:46:30
1,327.0000
755
LSE
06/12/2017
10:46:30
1,327.0000
34
LSE
06/12/2017
10:46:30
1,327.0000
818
LSE
06/12/2017
10:46:30
1,327.0000
789
LSE
06/12/2017
10:46:30
1,327.0000
310
LSE
06/12/2017
10:52:13
1,326.0000
800
LSE
06/12/2017
10:52:13
1,326.0000
146
LSE
06/12/2017
10:52:13
1,326.0000
924
LSE
06/12/2017
10:52:13
1,326.0000
698
LSE
06/12/2017
10:52:13
1,326.0000
893
LSE
06/12/2017
10:52:13
1,326.0000
124
LSE
06/12/2017
10:52:13
1,326.0000
122
LSE
06/12/2017
10:52:13
1,326.0000
893
LSE
06/12/2017
10:52:13
1,326.0000
794
LSE
06/12/2017
10:53:21
1,325.0000
126
LSE
06/12/2017
10:53:21
1,325.0000
740
LSE
06/12/2017
10:53:21
1,325.0000
60
LSE
06/12/2017
10:53:21
1,325.0000
769
LSE
06/12/2017
10:53:21
1,325.0000
254
LSE
06/12/2017
10:53:21
1,325.0000
1,200
LSE
06/12/2017
10:53:21
1,325.0000
339
LSE
06/12/2017
10:53:21
1,325.0000
921
LSE
06/12/2017
10:53:21
1,325.0000
895
LSE
06/12/2017
10:53:21
1,325.0000
421
LSE
06/12/2017
10:53:21
1,325.0000
559
LSE
06/12/2017
10:53:21
1,325.0000
129
LSE
06/12/2017
10:54:03
1,324.0000
163
LSE
06/12/2017
10:54:03
1,324.0000
666
LSE
06/12/2017
10:54:21
1,324.0000
466
LSE
06/12/2017
10:54:21
1,324.0000
970
LSE
06/12/2017
10:59:01
1,324.0000
86
LSE
06/12/2017
10:59:01
1,324.0000
916
LSE
06/12/2017
10:59:01
1,324.0000
1,384
LSE
06/12/2017
10:59:01
1,324.0000
726
LSE
06/12/2017
10:59:01
1,324.0000
1,233
LSE
06/12/2017
10:59:42
1,323.0000
239
LSE
06/12/2017
10:59:42
1,323.0000
991
LSE
06/12/2017
11:02:59
1,322.0000
636
LSE
06/12/2017
11:02:59
1,322.0000
726
LSE
06/12/2017
11:02:59
1,322.0000
577
LSE
06/12/2017
11:41:11
1,322.0000
500
LSE
06/12/2017
11:41:11
1,322.0000
749
LSE
06/12/2017
11:41:11
1,322.0000
749
LSE
06/12/2017
11:41:11
1,322.0000
1,706
LSE
06/12/2017
11:53:38
1,322.0000
477
LSE
06/12/2017
11:53:38
1,322.0000
338
LSE
06/12/2017
11:53:38
1,322.0000
831
LSE
06/12/2017
11:53:38
1,322.0000
389
LSE
06/12/2017
12:05:58
1,322.0000
1,025
LSE
06/12/2017
12:05:58
1,322.0000
990
LSE
06/12/2017
12:05:58
1,322.0000
810
LSE
06/12/2017
12:05:58
1,322.0000
749
LSE
06/12/2017
12:05:58
1,322.0000
1,372
LSE
06/12/2017
12:05:58
1,322.0000
810
LSE
06/12/2017
12:05:58
1,322.0000
810
LSE
06/12/2017
12:05:58
1,322.0000
929
LSE
06/12/2017
12:07:24
1,322.0000
894
LSE
06/12/2017
12:07:24
1,322.0000
894
LSE
06/12/2017
12:07:24
1,322.0000
71
LSE
06/12/2017
12:17:18
1,322.0000
138
LSE
06/12/2017
12:17:18
1,322.0000
1,042
LSE
06/12/2017
12:17:18
1,322.0000
741
LSE
06/12/2017
12:17:18
1,322.0000
617
LSE
06/12/2017
12:17:18
1,322.0000
292
LSE
06/12/2017
12:17:18
1,322.0000
76
LSE
06/12/2017
12:17:18
1,322.0000
88
LSE
06/12/2017
12:17:18
1,322.0000
237
LSE
06/12/2017
12:17:18
1,322.0000
469
LSE
06/12/2017
12:17:18
1,322.0000
663
LSE
06/12/2017
12:17:18
1,322.0000
612
LSE
06/12/2017
12:17:18
1,322.0000
131
LSE
06/12/2017
12:20:31
1,321.0000
1,352
LSE
06/12/2017
12:20:31
1,321.0000
700
LSE
06/12/2017
12:20:31
1,321.0000
1,058
LSE
06/12/2017
12:20:31
1,321.0000
1,042
LSE
06/12/2017
12:27:42
1,321.0000
1,075
LSE
06/12/2017
12:27:42
1,321.0000
474
LSE
06/12/2017
12:27:42
1,321.0000
268
LSE
06/12/2017
12:32:16
1,320.0000
467
LSE
06/12/2017
12:32:16
1,320.0000
390
LSE
06/12/2017
12:32:16
1,320.0000
574
LSE
06/12/2017
12:32:16
1,320.0000
195
LSE
06/12/2017
12:32:16
1,320.0000
857
LSE
06/12/2017
12:32:16
1,320.0000
857
LSE
06/12/2017
12:32:16
1,320.0000
643
LSE
06/12/2017
12:32:16
1,320.0000
1,611
LSE
06/12/2017
12:32:16
1,320.0000
857
LSE
06/12/2017
12:46:05
1,321.0000
1,699
LSE
06/12/2017
13:06:39
1,321.0000
651
LSE
06/12/2017
13:06:39
1,321.0000
863
LSE
06/12/2017
13:06:39
1,321.0000
834
LSE
06/12/2017
13:06:39
1,321.0000
1,112
LSE
06/12/2017
13:06:39
1,321.0000
834
LSE
06/12/2017
13:06:39
1,321.0000
1,820
LSE
06/12/2017
13:12:49
1,320.0000
179
LSE
06/12/2017
13:12:49
1,320.0000
1,520
LSE
06/12/2017
13:12:49
1,320.0000
718
LSE
06/12/2017
13:12:49
1,320.0000
684
LSE
06/12/2017
13:12:49
1,320.0000
907
LSE
06/12/2017
13:12:49
1,320.0000
856
LSE
06/12/2017
13:12:49
1,320.0000
907
LSE
06/12/2017
13:12:49
1,320.0000
393
LSE
06/12/2017
13:12:49
1,320.0000
600
LSE
06/12/2017
13:12:49
1,320.0000
100
LSE
06/12/2017
13:12:49
1,320.0000
307
LSE
06/12/2017
13:13:18
1,319.0000
855
LSE
06/12/2017
13:13:18
1,319.0000
446
LSE
06/12/2017
13:13:18
1,319.0000
302
LSE
06/12/2017
13:13:18
1,319.0000
2,167
LSE
06/12/2017
13:13:18
1,319.0000
855
LSE
06/12/2017
13:13:18
1,319.0000
748
LSE
06/12/2017
13:13:18
1,319.0000
229
LSE
06/12/2017
13:13:21
1,318.0000
825
LSE
06/12/2017
13:13:21
1,318.0000
890
LSE
06/12/2017
13:13:21
1,318.0000
244
LSE
06/12/2017
13:13:21
1,318.0000
522
LSE
06/12/2017
13:13:21
1,318.0000
809
LSE
06/12/2017
13:13:21
1,318.0000
81
LSE
06/12/2017
13:13:21
1,318.0000
326
LSE
06/12/2017
13:13:21
1,318.0000
260
LSE
06/12/2017
13:13:21
1,318.0000
499
LSE
06/12/2017
13:13:22
1,318.0000
630
LSE
06/12/2017
13:13:22
1,318.0000
123
LSE
06/12/2017
13:13:22
1,318.0000
506
LSE
06/12/2017
13:13:22
1,318.0000
69
LSE
06/12/2017
13:17:03
1,317.0000
1,344
LSE
06/12/2017
13:29:54
1,316.0000
177
LSE
06/12/2017
13:29:56
1,316.0000
38
LSE
06/12/2017
13:29:56
1,316.0000
927
LSE
06/12/2017
13:29:56
1,316.0000
551
LSE
06/12/2017
13:29:56
1,316.0000
521
LSE
06/12/2017
13:29:56
1,316.0000
79
LSE
06/12/2017
13:29:56
1,316.0000
308
LSE
06/12/2017
13:30:11
1,315.0000
125
LSE
06/12/2017
13:42:59
1,315.0000
446
LSE
06/12/2017
13:44:01
1,315.0000
111
LSE
06/12/2017
13:48:57
1,315.0000
94
LSE
06/12/2017
13:49:24
1,315.0000
28
LSE
06/12/2017
13:49:24
1,315.0000
960
LSE
06/12/2017
13:50:17
1,315.0000
100
LSE
06/12/2017
13:50:23
1,315.0000
60
LSE
06/12/2017
13:50:23
1,315.0000
930
LSE
06/12/2017
13:50:23
1,315.0000
1,089
LSE
06/12/2017
13:50:41
1,315.0000
804
LSE
06/12/2017
13:50:41
1,315.0000
250
LSE
06/12/2017
13:50:41
1,315.0000
233
LSE
06/12/2017
13:51:22
1,314.0000
719
LSE
06/12/2017
13:51:22
1,314.0000
812
LSE
06/12/2017
13:51:22
1,314.0000
649
LSE
06/12/2017
13:51:22
1,314.0000
850
LSE
06/12/2017
13:51:22
1,314.0000
905
LSE
06/12/2017
13:51:22
1,314.0000
1,064
LSE
06/12/2017
13:51:22
1,314.0000
778
LSE
06/12/2017
13:51:22
1,314.0000
1,233
LSE
06/12/2017
13:51:22
1,313.0000
66
LSE
06/12/2017
13:51:22
1,313.0000
731
LSE
06/12/2017
13:51:22
1,313.0000
787
LSE
06/12/2017
13:51:22
1,313.0000
97
LSE
06/12/2017
13:51:22
1,313.0000
801
LSE
06/12/2017
13:51:22
1,313.0000
787
LSE
06/12/2017
13:51:22
1,313.0000
731
LSE
06/12/2017
13:51:22
1,313.0000
346
LSE
06/12/2017
13:51:22
1,313.0000
679
LSE
06/12/2017
13:51:22
1,313.0000
605
LSE
06/12/2017
13:51:22
1,313.0000
460
LSE
06/12/2017
13:51:22
1,313.0000
731
LSE
06/12/2017
13:51:25
1,312.0000
932
LSE
06/12/2017
13:51:25
1,312.0000
782
LSE
06/12/2017
13:51:25
1,312.0000
805
LSE
06/12/2017
14:03:01
1,313.0000
277
LSE
06/12/2017
14:03:04
1,313.0000
447
LSE
06/12/2017
14:03:04
1,313.0000
7
LSE
06/12/2017
14:08:09
1,314.0000
387
LSE
06/12/2017
14:08:31
1,314.0000
235
LSE
06/12/2017
14:08:31
1,314.0000
209
LSE
06/12/2017
14:11:31
1,314.0000
125
LSE
06/12/2017
14:12:31
1,314.0000
278
LSE
06/12/2017
14:13:31
1,314.0000
277
LSE
06/12/2017
14:14:31
1,314.0000
151
LSE
06/12/2017
14:18:31
1,314.0000
831
LSE
06/12/2017
14:18:31
1,314.0000
824
LSE
06/12/2017
14:18:31
1,314.0000
7
LSE
06/12/2017
14:18:31
1,314.0000
824
LSE
06/12/2017
14:18:31
1,314.0000
831
LSE
06/12/2017
14:18:31
1,314.0000
500
LSE
06/12/2017
14:18:31
1,314.0000
500
LSE
06/12/2017
14:18:31
1,314.0000
831
LSE
06/12/2017
14:18:31
1,314.0000
167
LSE
06/12/2017
14:33:02
1,317.0000
2,291
LSE
06/12/2017
14:33:02
1,317.0000
735
LSE
06/12/2017
14:33:02
1,317.0000
2,200
LSE
06/12/2017
14:33:02
1,317.0000
4,491
LSE
06/12/2017
14:33:02
1,317.0000
667
LSE
06/12/2017
14:33:02
1,317.0000
532
LSE
06/12/2017
14:33:02
1,317.0000
68
LSE
06/12/2017
14:33:02
1,317.0000
1,049
LSE
06/12/2017
14:33:02
1,317.0000
1,045
LSE
06/12/2017
14:33:02
1,317.0000
71
LSE
06/12/2017
14:33:02
1,317.0000
735
LSE
06/12/2017
14:33:10
1,316.0000
232
LSE
06/12/2017
14:33:10
1,316.0000
655
LSE
06/12/2017
14:33:10
1,316.0000
304
LSE
06/12/2017
14:33:10
1,316.0000
89
LSE
06/12/2017
14:33:10
1,316.0000
887
LSE
06/12/2017
14:33:10
1,316.0000
791
LSE
06/12/2017
14:33:10
1,316.0000
519
LSE
06/12/2017
14:33:10
1,316.0000
823
LSE
06/12/2017
14:33:10
1,316.0000
3,022
LSE
06/12/2017
14:33:10
1,316.0000
887
LSE
06/12/2017
14:33:10
1,316.0000
1
LSE
06/12/2017
14:33:30
1,316.0000
111
LSE
06/12/2017
14:34:28
1,316.0000
111
LSE
06/12/2017
14:35:57
1,316.0000
111
LSE
06/12/2017
14:36:08
1,316.0000
217
LSE
06/12/2017
14:36:19
1,316.0000
111
LSE
06/12/2017
14:36:50
1,316.0000
111
LSE
06/12/2017
14:38:47
1,316.0000
111
LSE
06/12/2017
14:39:37
1,316.0000
4
LSE
06/12/2017
14:43:39
1,316.0000
760
LSE
06/12/2017
14:43:39
1,316.0000
127
LSE
06/12/2017
14:43:39
1,316.0000
690
LSE
06/12/2017
14:43:39
1,316.0000
197
LSE
06/12/2017
14:43:39
1,316.0000
641
LSE
06/12/2017
14:43:39
1,316.0000
178
LSE
06/12/2017
14:53:32
1,315.0000
581
LSE
06/12/2017
14:53:32
1,315.0000
1,105
LSE
06/12/2017
14:53:32
1,315.0000
284
LSE
06/12/2017
14:53:32
1,315.0000
784
LSE
06/12/2017
14:53:32
1,315.0000
234
LSE
06/12/2017
14:53:32
1,315.0000
865
LSE
06/12/2017
14:53:32
1,315.0000
1,661
LSE
06/12/2017
14:53:32
1,315.0000
865
LSE
06/12/2017
14:53:32
1,315.0000
865
LSE
06/12/2017
14:53:32
1,315.0000
444
LSE
06/12/2017
14:53:32
1,315.0000
541
LSE
06/12/2017
14:53:32
1,315.0000
217
LSE
06/12/2017
14:53:32
1,315.0000
324
LSE
06/12/2017
14:53:32
1,315.0000
500
LSE
06/12/2017
14:53:32
1,315.0000
462
LSE
06/12/2017
14:53:32
1,315.0000
365
LSE
06/12/2017
14:59:30
1,314.0000
986
LSE
06/12/2017
14:59:30
1,314.0000
329
LSE
06/12/2017
14:59:30
1,314.0000
2,759
LSE
06/12/2017
14:59:30
1,314.0000
948
LSE
06/12/2017
14:59:30
1,314.0000
789
LSE
06/12/2017
14:59:30
1,314.0000
351
LSE
06/12/2017
14:59:30
1,314.0000
411
LSE
06/12/2017
14:59:30
1,314.0000
27
LSE
06/12/2017
14:59:30
1,314.0000
263
LSE
06/12/2017
15:01:08
1,314.0000
111
LSE
06/12/2017
15:01:58
1,314.0000
111
LSE
06/12/2017
15:02:51
1,314.0000
111
LSE
06/12/2017
15:03:23
1,314.0000
111
LSE
06/12/2017
15:04:13
1,314.0000
82
LSE
06/12/2017
15:04:13
1,314.0000
43
LSE
06/12/2017
15:04:13
1,314.0000
542
LSE
06/12/2017
15:04:13
1,314.0000
89
LSE
06/12/2017
15:04:13
1,314.0000
204
LSE
06/12/2017
15:04:30
1,313.0000
106
LSE
06/12/2017
15:04:43
1,313.0000
813
LSE
06/12/2017
15:04:55
1,313.0000
919
LSE
06/12/2017
15:04:55
1,313.0000
92
LSE
06/12/2017
15:04:55
1,313.0000
509
LSE
06/12/2017
15:04:55
1,313.0000
318
LSE
06/12/2017
15:04:55
1,313.0000
509
LSE
06/12/2017
15:04:55
1,313.0000
827
LSE
06/12/2017
15:04:55
1,313.0000
735
LSE
06/12/2017
15:04:55
1,313.0000
92
LSE
06/12/2017
15:04:55
1,313.0000
173
LSE
06/12/2017
15:04:57
1,312.0000
714
LSE
06/12/2017
15:04:57
1,312.0000
111
LSE
06/12/2017
15:04:57
1,312.0000
544
LSE
06/12/2017
15:04:58
1,312.0000
59
LSE
06/12/2017
15:06:03
1,312.0000
714
LSE
06/12/2017
15:06:54
1,312.0000
714
LSE
06/12/2017
15:07:13
1,312.0000
714
LSE
06/12/2017
15:12:35
1,312.0000
24
LSE
06/12/2017
15:13:03
1,312.0000
276
LSE
06/12/2017
15:13:03
1,312.0000
600
LSE
06/12/2017
15:13:03
1,312.0000
248
LSE
06/12/2017
15:16:33
1,312.0000
846
LSE
06/12/2017
15:23:51
1,312.0000
308
LSE
06/12/2017
15:23:51
1,312.0000
644
LSE
06/12/2017
15:23:51
1,312.0000
649
LSE
06/12/2017
15:24:05
1,311.0000
1,762
LSE
06/12/2017
15:24:05
1,311.0000
1,153
LSE
06/12/2017
15:24:05
1,311.0000
860
LSE
06/12/2017
15:24:05
1,311.0000
1,077
LSE
06/12/2017
15:24:05
1,311.0000
731
LSE
06/12/2017
15:24:05
1,310.0000
672
LSE
06/12/2017
15:24:05
1,310.0000
2,058
LSE
06/12/2017
15:24:05
1,310.0000
1,248
LSE
06/12/2017
15:24:05
1,310.0000
823
LSE
06/12/2017
15:24:05
1,310.0000
655
LSE
06/12/2017
15:24:05
1,310.0000
828
LSE
06/12/2017
15:24:17
1,309.0000
902
LSE
06/12/2017
15:24:17
1,309.0000
472
LSE
06/12/2017
15:47:32
1,316.0000
5,585
LSE
06/12/2017
15:47:32
1,316.0000
734
LSE
06/12/2017
15:47:32
1,316.0000
3,273
LSE
06/12/2017
15:47:32
1,316.0000
6,869
LSE
06/12/2017
15:47:32
1,316.0000
1,664
LSE
06/12/2017
15:47:32
1,316.0000
817
LSE
06/12/2017
15:48:44
1,316.0000
238
LSE
06/12/2017
15:48:44
1,316.0000
256
LSE
06/12/2017
15:48:44
1,316.0000
2,437
LSE
06/12/2017
15:48:44
1,316.0000
420
LSE
06/12/2017
15:48:44
1,316.0000
899
LSE
06/12/2017
16:08:09
1,319.0000
10,734
LSE
06/12/2017
16:08:09
1,319.0000
908
LSE
06/12/2017
16:08:09
1,319.0000
500
LSE
06/12/2017
16:08:09
1,319.0000
2,927
LSE
06/12/2017
16:08:09
1,319.0000
908
LSE
06/12/2017
16:25:56
1,319.0000
1,049
LSE
06/12/2017
16:25:56
1,319.0000
846
LSE
06/12/2017
16:25:56
1,319.0000
1,749
LSE
06/12/2017
16:25:56
1,319.0000
1,379
LSE
06/12/2017
16:25:56
1,319.0000
647
LSE
06/12/2017
16:25:56
1,319.0000
193
LSE
06/12/2017
16:25:56
1,319.0000
1,379
LSE
06/12/2017
16:25:56
1,319.0000
321
LSE
06/12/2017
16:25:56
1,319.0000
653
LSE
06/12/2017
16:25:56
1,319.0000
130
LSE
06/12/2017
16:25:56
1,319.0000
1,058
LSE
06/12/2017
16:25:56
1,319.0000
1,712
LSE
06/12/2017
16:25:56
1,319.0000
846
LSE
06/12/2017
16:25:56
1,319.0000
363
LSE
06/12/2017
16:25:56
1,319.0000
1,379
LSE
06/12/2017
16:25:56
1,319.0000
458
LSE
06/12/2017
16:25:56
1,319.0000
31
LSE
06/12/2017
16:25:56
1,319.0000
1,183
LSE
06/12/2017
16:25:56
1,319.0000
165
LSE
06/12/2017
16:25:56
1,319.0000
1,130
LSE
06/12/2017
16:25:56
1,319.0000
120
LSE
06/12/2017
16:25:56
1,319.0000
889
LSE
06/12/2017
16:25:56
1,319.0000
120
LSE
06/12/2017
16:25:56
1,319.0000
370
LSE
06/12/2017
16:25:56
1,319.0000
19
LSE
06/12/2017
16:25:56
1,319.0000
252
LSE
06/12/2017
16:26:10
1,318.0000
2,934
LSE
06/12/2017
16:26:11
1,318.0000
2
LSE
06/12/2017
16:26:18
1,318.0000
2,168
LSE
06/12/2017
16:26:37
1,318.0000
3,201
LSE
06/12/2017
16:26:37
1,318.0000
1,077
LSE
06/12/2017
16:26:37
1,318.0000
711
LSE
06/12/2017
16:26:37
1,318.0000
1,336
LSE
06/12/2017
16:26:37
1,318.0000
27
LSE
06/12/2017
16:26:37
1,318.0000
665
LSE
06/12/2017
16:26:37
1,318.0000
1,125
LSE
06/12/2017
16:26:37
1,318.0000
19
LSE
06/12/2017
16:26:46
1,317.0000
758
LSE
06/12/2017
16:26:46
1,317.0000
350
LSE
06/12/2017
16:26:46
1,317.0000
758
LSE
06/12/2017
16:26:46
1,317.0000
137
LSE
06/12/2017
16:26:46
1,317.0000
500
LSE
06/12/2017
16:26:46
1,317.0000
1
LSE
06/12/2017
16:26:55
1,316.0000
817
LSE
06/12/2017
16:26:55
1,316.0000
162
LSE
06/12/2017
16:26:55
1,316.0000
500
LSE
06/12/2017
16:26:55
1,316.0000
317
LSE
06/12/2017
16:26:55
1,316.0000
655
LSE
06/12/2017
16:26:55
1,316.0000
261
LSE
06/12/2017
16:26:55
1,316.0000
556
LSE
06/12/2017
16:26:56
1,316.0000
39
LSE
06/12/2017
16:27:25
1,315.0000
391
LSE
06/12/2017
16:29:28
1,315.0000
497
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
POSOKADKOBDDCBK