Source - RNS
RNS Number : 8040I
SSE PLC
22 June 2017
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 21 June 2017 it purchased for cancellation a total of 500,692 Ordinary Shares of nominal value £0.50 each in the capital of the Company. 

Average Price Per Share

1,482.71 pence

Lowest Price Per Share

1,477.00 pence

Highest Price Per Share

1,490.00 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:

 

Price (pence)

Date

Time

Quantity

Exchange venue

1,480.0000

21/06/2017

08:40:46

184

LSE

1,480.0000

21/06/2017

08:41:14

235

LSE

1,480.0000

21/06/2017

08:41:14

396

LSE

1,480.0000

21/06/2017

08:41:14

550

LSE

1,480.0000

21/06/2017

08:41:14

512

LSE

1,479.0000

21/06/2017

08:41:39

805

LSE

1,479.0000

21/06/2017

08:41:39

529

LSE

1,479.0000

21/06/2017

08:41:39

377

LSE

1,479.0000

21/06/2017

08:44:43

2,474

LSE

1,479.0000

21/06/2017

08:44:43

904

LSE

1,479.0000

21/06/2017

08:44:43

1,046

LSE

1,479.0000

21/06/2017

08:44:43

340

LSE

1,479.0000

21/06/2017

08:44:43

127

LSE

1,479.0000

21/06/2017

08:44:43

275

LSE

1,479.0000

21/06/2017

08:44:43

384

LSE

1,479.0000

21/06/2017

08:44:43

828

LSE

1,483.0000

21/06/2017

08:51:52

600

LSE

1,483.0000

21/06/2017

08:51:52

438

LSE

1,483.0000

21/06/2017

08:51:52

600

LSE

1,483.0000

21/06/2017

08:51:52

774

LSE

1,483.0000

21/06/2017

08:51:52

600

LSE

1,483.0000

21/06/2017

08:51:52

41

LSE

1,483.0000

21/06/2017

08:51:52

338

LSE

1,483.0000

21/06/2017

08:51:52

262

LSE

1,484.0000

21/06/2017

08:59:08

5,279

LSE

1,484.0000

21/06/2017

08:59:08

399

LSE

1,484.0000

21/06/2017

08:59:08

182

LSE

1,484.0000

21/06/2017

08:59:08

679

LSE

1,484.0000

21/06/2017

08:59:08

922

LSE

1,484.0000

21/06/2017

08:59:08

709

LSE

1,484.0000

21/06/2017

08:59:08

679

LSE

1,484.0000

21/06/2017

08:59:08

1,648

LSE

1,484.0000

21/06/2017

08:59:08

679

LSE

1,484.0000

21/06/2017

08:59:08

709

LSE

1,484.0000

21/06/2017

08:59:08

679

LSE

1,484.0000

21/06/2017

08:59:08

1,062

LSE

1,484.0000

21/06/2017

08:59:08

62

LSE

1,484.0000

21/06/2017

08:59:08

456

LSE

1,484.0000

21/06/2017

08:59:08

820

LSE

1,484.0000

21/06/2017

08:59:08

709

LSE

1,484.0000

21/06/2017

08:59:08

596

LSE

1,484.0000

21/06/2017

08:59:08

403

LSE

1,484.0000

21/06/2017

08:59:08

83

LSE

1,484.0000

21/06/2017

08:59:08

709

LSE

1,484.0000

21/06/2017

08:59:08

709

LSE

1,484.0000

21/06/2017

08:59:08

679

LSE

1,484.0000

21/06/2017

08:59:08

316

LSE

1,484.0000

21/06/2017

08:59:08

56

LSE

1,484.0000

21/06/2017

08:59:08

190

LSE

1,484.0000

21/06/2017

08:59:08

391

LSE

1,484.0000

21/06/2017

08:59:08

679

LSE

1,484.0000

21/06/2017

08:59:08

596

LSE

1,484.0000

21/06/2017

08:59:08

2,623

LSE

1,483.0000

21/06/2017

08:59:09

360

LSE

1,483.0000

21/06/2017

08:59:09

162

LSE

1,483.0000

21/06/2017

08:59:09

1,018

LSE

1,483.0000

21/06/2017

08:59:09

857

LSE

1,483.0000

21/06/2017

08:59:09

4,034

LSE

1,483.0000

21/06/2017

09:00:13

1,237

LSE

1,483.0000

21/06/2017

09:00:13

1,301

LSE

1,483.0000

21/06/2017

09:00:13

1,704

LSE

1,483.0000

21/06/2017

09:00:13

879

LSE

1,482.0000

21/06/2017

09:02:00

1,252

LSE

1,482.0000

21/06/2017

09:02:00

786

LSE

1,482.0000

21/06/2017

09:02:00

463

LSE

1,482.0000

21/06/2017

09:02:00

639

LSE

1,482.0000

21/06/2017

09:02:00

176

LSE

1,482.0000

21/06/2017

09:02:00

30

LSE

1,482.0000

21/06/2017

09:02:00

358

LSE

1,482.0000

21/06/2017

09:02:00

507

LSE

1,482.0000

21/06/2017

09:02:00

35

LSE

1,481.0000

21/06/2017

09:02:30

590

LSE

1,481.0000

21/06/2017

09:02:47

330

LSE

1,481.0000

21/06/2017

09:02:47

260

LSE

1,481.0000

21/06/2017

09:02:47

604

LSE

1,481.0000

21/06/2017

09:02:47

1,065

LSE

1,480.0000

21/06/2017

09:03:22

594

LSE

1,480.0000

21/06/2017

09:03:22

476

LSE

1,480.0000

21/06/2017

09:03:22

826

LSE

1,480.0000

21/06/2017

09:03:22

423

LSE

1,480.0000

21/06/2017

09:03:22

726

LSE

1,480.0000

21/06/2017

09:03:22

608

LSE

1,480.0000

21/06/2017

09:03:22

500

LSE

1,480.0000

21/06/2017

09:03:22

108

LSE

1,480.0000

21/06/2017

09:03:22

273

LSE

1,479.0000

21/06/2017

09:03:22

601

LSE

1,479.0000

21/06/2017

09:03:22

555

LSE

1,480.0000

21/06/2017

09:04:01

594

LSE

1,479.0000

21/06/2017

09:05:27

331

LSE

1,479.0000

21/06/2017

09:06:30

329

LSE

1,479.0000

21/06/2017

09:06:30

263

LSE

1,479.0000

21/06/2017

09:06:30

356

LSE

1,479.0000

21/06/2017

09:06:30

571

LSE

1,479.0000

21/06/2017

09:06:30

577

LSE

1,479.0000

21/06/2017

09:06:30

520

LSE

1,479.0000

21/06/2017

09:06:30

373

LSE

1,479.0000

21/06/2017

09:06:30

619

LSE

1,479.0000

21/06/2017

09:06:30

10

LSE

1,478.0000

21/06/2017

09:07:57

592

LSE

1,478.0000

21/06/2017

09:07:57

765

LSE

1,478.0000

21/06/2017

09:07:57

206

LSE

1,478.0000

21/06/2017

09:07:57

173

LSE

1,478.0000

21/06/2017

09:07:57

650

LSE

1,478.0000

21/06/2017

09:07:57

79

LSE

1,478.0000

21/06/2017

09:07:57

420

LSE

1,479.0000

21/06/2017

09:17:14

192

LSE

1,479.0000

21/06/2017

09:17:14

177

LSE

1,479.0000

21/06/2017

09:17:14

696

LSE

1,479.0000

21/06/2017

09:17:14

645

LSE

1,479.0000

21/06/2017

09:17:14

710

LSE

1,479.0000

21/06/2017

09:17:14

439

LSE

1,479.0000

21/06/2017

09:17:14

989

LSE

1,479.0000

21/06/2017

09:17:14

365

LSE

1,479.0000

21/06/2017

09:17:14

408

LSE

1,479.0000

21/06/2017

09:17:14

1,116

LSE

1,479.0000

21/06/2017

09:17:14

20

LSE

1,479.0000

21/06/2017

09:17:14

553

LSE

1,479.0000

21/06/2017

09:17:14

753

LSE

1,479.0000

21/06/2017

09:17:14

637

LSE

1,479.0000

21/06/2017

09:17:14

421

LSE

1,479.0000

21/06/2017

09:17:14

520

LSE

1,479.0000

21/06/2017

09:17:14

1,784

LSE

1,479.0000

21/06/2017

09:17:14

710

LSE

1,479.0000

21/06/2017

09:17:14

187

LSE

1,478.0000

21/06/2017

09:17:18

611

LSE

1,478.0000

21/06/2017

09:17:24

66

LSE

1,478.0000

21/06/2017

09:17:24

690

LSE

1,478.0000

21/06/2017

09:17:24

166

LSE

1,478.0000

21/06/2017

09:17:30

690

LSE

1,478.0000

21/06/2017

09:17:30

503

LSE

1,478.0000

21/06/2017

09:17:30

216

LSE

1,478.0000

21/06/2017

09:17:30

369

LSE

1,478.0000

21/06/2017

09:17:30

27

LSE

1,478.0000

21/06/2017

09:17:30

224

LSE

1,478.0000

21/06/2017

09:17:30

344

LSE

1,480.0000

21/06/2017

09:21:21

1,225

LSE

1,480.0000

21/06/2017

09:21:21

758

LSE

1,480.0000

21/06/2017

09:21:21

500

LSE

1,480.0000

21/06/2017

09:21:21

740

LSE

1,480.0000

21/06/2017

09:21:21

258

LSE

1,480.0000

21/06/2017

09:21:21

917

LSE

1,480.0000

21/06/2017

09:21:21

665

LSE

1,480.0000

21/06/2017

09:21:21

213

LSE

1,480.0000

21/06/2017

09:21:21

258

LSE

1,480.0000

21/06/2017

09:21:21

174

LSE

1,480.0000

21/06/2017

09:22:11

2,403

LSE

1,480.0000

21/06/2017

09:22:11

1,296

LSE

1,480.0000

21/06/2017

09:22:11

88

LSE

1,480.0000

21/06/2017

09:23:39

1,552

LSE

1,482.0000

21/06/2017

09:34:41

334

LSE

1,482.0000

21/06/2017

09:34:41

937

LSE

1,482.0000

21/06/2017

09:34:41

937

LSE

1,482.0000

21/06/2017

09:34:41

430

LSE

1,482.0000

21/06/2017

09:34:41

720

LSE

1,482.0000

21/06/2017

09:34:41

725

LSE

1,482.0000

21/06/2017

09:34:41

659

LSE

1,482.0000

21/06/2017

09:34:41

5

LSE

1,482.0000

21/06/2017

09:34:41

434

LSE

1,482.0000

21/06/2017

09:34:41

458

LSE

1,482.0000

21/06/2017

09:34:41

355

LSE

1,481.0000

21/06/2017

09:34:55

50

LSE

1,481.0000

21/06/2017

09:35:37

885

LSE

1,481.0000

21/06/2017

09:35:37

1,952

LSE

1,481.0000

21/06/2017

09:35:37

426

LSE

1,480.0000

21/06/2017

09:35:46

445

LSE

1,480.0000

21/06/2017

09:35:46

464

LSE

1,480.0000

21/06/2017

09:35:46

289

LSE

1,480.0000

21/06/2017

09:35:46

856

LSE

1,480.0000

21/06/2017

09:35:46

680

LSE

1,480.0000

21/06/2017

09:40:24

150

LSE

1,480.0000

21/06/2017

09:40:29

123

LSE

1,480.0000

21/06/2017

09:40:29

918

LSE

1,480.0000

21/06/2017

09:40:29

375

LSE

1,480.0000

21/06/2017

09:40:29

882

LSE

1,480.0000

21/06/2017

09:40:29

885

LSE

1,480.0000

21/06/2017

09:41:49

497

LSE

1,480.0000

21/06/2017

09:41:49

298

LSE

1,480.0000

21/06/2017

09:41:49

589

LSE

1,481.0000

21/06/2017

09:47:52

268

LSE

1,481.0000

21/06/2017

09:47:52

779

LSE

1,481.0000

21/06/2017

09:47:52

779

LSE

1,481.0000

21/06/2017

09:47:52

511

LSE

1,481.0000

21/06/2017

09:47:52

779

LSE

1,481.0000

21/06/2017

09:47:52

155

LSE

1,481.0000

21/06/2017

09:47:52

364

LSE

1,480.0000

21/06/2017

09:49:22

352

LSE

1,480.0000

21/06/2017

09:49:22

1,495

LSE

1,480.0000

21/06/2017

09:49:22

743

LSE

1,480.0000

21/06/2017

09:49:22

484

LSE

1,480.0000

21/06/2017

09:49:22

607

LSE

1,480.0000

21/06/2017

09:49:22

150

LSE

1,480.0000

21/06/2017

09:49:22

303

LSE

1,480.0000

21/06/2017

09:49:22

562

LSE

1,480.0000

21/06/2017

09:49:22

607

LSE

1,480.0000

21/06/2017

09:49:22

250

LSE

1,480.0000

21/06/2017

09:49:22

357

LSE

1,480.0000

21/06/2017

09:49:22

607

LSE

1,480.0000

21/06/2017

09:49:22

249

LSE

1,481.0000

21/06/2017

09:54:56

983

LSE

1,481.0000

21/06/2017

09:54:56

52

LSE

1,481.0000

21/06/2017

09:54:56

983

LSE

1,481.0000

21/06/2017

09:54:56

24

LSE

1,481.0000

21/06/2017

09:54:56

72

LSE

1,482.0000

21/06/2017

09:59:52

605

LSE

1,481.0000

21/06/2017

10:01:33

680

LSE

1,481.0000

21/06/2017

10:01:33

698

LSE

1,481.0000

21/06/2017

10:01:33

680

LSE

1,481.0000

21/06/2017

10:01:33

321

LSE

1,481.0000

21/06/2017

10:01:33

208

LSE

1,481.0000

21/06/2017

10:01:33

105

LSE

1,481.0000

21/06/2017

10:01:33

285

LSE

1,480.0000

21/06/2017

10:01:33

684

LSE

1,480.0000

21/06/2017

10:01:33

501

LSE

1,480.0000

21/06/2017

10:01:33

589

LSE

1,480.0000

21/06/2017

10:01:33

363

LSE

1,480.0000

21/06/2017

10:01:33

365

LSE

1,480.0000

21/06/2017

10:01:33

798

LSE

1,480.0000

21/06/2017

10:01:33

187

LSE

1,480.0000

21/06/2017

10:01:43

281

LSE

1,480.0000

21/06/2017

10:02:05

969

LSE

1,480.0000

21/06/2017

10:02:21

527

LSE

1,480.0000

21/06/2017

10:02:21

528

LSE

1,480.0000

21/06/2017

10:04:44

864

LSE

1,480.0000

21/06/2017

10:04:44

399

LSE

1,480.0000

21/06/2017

10:16:24

76

LSE

1,480.0000

21/06/2017

10:16:24

407

LSE

1,480.0000

21/06/2017

10:18:54

105

LSE

1,480.0000

21/06/2017

10:18:54

487

LSE

1,480.0000

21/06/2017

10:19:18

23

LSE

1,480.0000

21/06/2017

10:21:07

558

LSE

1,480.0000

21/06/2017

10:23:08

26

LSE

1,480.0000

21/06/2017

10:23:08

10

LSE

1,480.0000

21/06/2017

10:24:09

316

LSE

1,480.0000

21/06/2017

10:24:09

572

LSE

1,480.0000

21/06/2017

10:25:45

222

LSE

1,480.0000

21/06/2017

10:25:45

363

LSE

1,480.0000

21/06/2017

10:25:45

7

LSE

1,480.0000

21/06/2017

10:25:45

146

LSE

1,480.0000

21/06/2017

10:25:46

146

LSE

1,484.0000

21/06/2017

10:44:10

683

LSE

1,484.0000

21/06/2017

10:44:10

1,139

LSE

1,484.0000

21/06/2017

10:44:10

705

LSE

1,484.0000

21/06/2017

10:44:10

683

LSE

1,484.0000

21/06/2017

10:44:10

705

LSE

1,484.0000

21/06/2017

10:44:10

173

LSE

1,484.0000

21/06/2017

10:44:10

1,079

LSE

1,484.0000

21/06/2017

10:44:10

2,746

LSE

1,484.0000

21/06/2017

10:44:10

683

LSE

1,484.0000

21/06/2017

10:44:10

292

LSE

1,483.0000

21/06/2017

10:49:40

500

LSE

1,483.0000

21/06/2017

10:49:40

242

LSE

1,483.0000

21/06/2017

10:49:40

258

LSE

1,483.0000

21/06/2017

10:49:40

742

LSE

1,483.0000

21/06/2017

10:49:40

259

LSE

1,483.0000

21/06/2017

10:49:40

2,200

LSE

1,482.0000

21/06/2017

10:54:48

1,170

LSE

1,482.0000

21/06/2017

10:54:48

420

LSE

1,482.0000

21/06/2017

10:54:48

431

LSE

1,482.0000

21/06/2017

10:54:48

488

LSE

1,482.0000

21/06/2017

10:54:48

586

LSE

1,485.0000

21/06/2017

11:29:53

97

LSE

1,485.0000

21/06/2017

11:29:53

1,294

LSE

1,485.0000

21/06/2017

11:29:53

618

LSE

1,485.0000

21/06/2017

11:29:53

1,944

LSE

1,485.0000

21/06/2017

11:29:53

618

LSE

1,485.0000

21/06/2017

11:29:53

439

LSE

1,485.0000

21/06/2017

11:29:53

730

LSE

1,485.0000

21/06/2017

11:29:53

179

LSE

1,484.0000

21/06/2017

11:31:27

777

LSE

1,484.0000

21/06/2017

11:31:29

1,055

LSE

1,484.0000

21/06/2017

11:31:29

777

LSE

1,484.0000

21/06/2017

11:31:29

500

LSE

1,484.0000

21/06/2017

11:31:29

671

LSE

1,483.0000

21/06/2017

11:38:29

720

LSE

1,483.0000

21/06/2017

11:38:29

356

LSE

1,483.0000

21/06/2017

11:38:29

978

LSE

1,483.0000

21/06/2017

11:38:29

612

LSE

1,484.0000

21/06/2017

11:42:33

7,306

LSE

1,483.0000

21/06/2017

11:42:33

2,194

LSE

1,483.0000

21/06/2017

11:42:33

1,633

LSE

1,483.0000

21/06/2017

11:42:33

431

LSE

1,483.0000

21/06/2017

11:42:33

429

LSE

1,482.0000

21/06/2017

11:42:33

307

LSE

1,482.0000

21/06/2017

11:42:33

1,237

LSE

1,482.0000

21/06/2017

11:42:33

619

LSE

1,482.0000

21/06/2017

11:42:33

619

LSE

1,481.0000

21/06/2017

11:42:40

677

LSE

1,481.0000

21/06/2017

11:42:40

1,227

LSE

1,481.0000

21/06/2017

11:42:40

677

LSE

1,481.0000

21/06/2017

11:42:40

106

LSE

1,480.0000

21/06/2017

11:43:33

554

LSE

1,480.0000

21/06/2017

11:43:33

390

LSE

1,480.0000

21/06/2017

11:43:33

769

LSE

1,479.0000

21/06/2017

11:43:38

613

LSE

1,479.0000

21/06/2017

11:43:38

362

LSE

1,479.0000

21/06/2017

11:43:38

737

LSE

1,479.0000

21/06/2017

11:43:41

613

LSE

1,479.0000

21/06/2017

11:43:41

737

LSE

1,479.0000

21/06/2017

11:43:41

347

LSE

1,479.0000

21/06/2017

11:43:41

32

LSE

1,478.0000

21/06/2017

11:45:40

956

LSE

1,478.0000

21/06/2017

11:45:40

444

LSE

1,478.0000

21/06/2017

11:45:40

990

LSE

1,478.0000

21/06/2017

11:45:40

356

LSE

1,478.0000

21/06/2017

11:45:40

403

LSE

1,479.0000

21/06/2017

11:45:40

817

LSE

1,479.0000

21/06/2017

11:45:40

480

LSE

1,479.0000

21/06/2017

11:45:40

422

LSE

1,477.0000

21/06/2017

11:46:11

745

LSE

1,477.0000

21/06/2017

11:46:11

371

LSE

1,477.0000

21/06/2017

11:46:11

409

LSE

1,477.0000

21/06/2017

11:46:11

592

LSE

1,477.0000

21/06/2017

11:46:11

387

LSE

1,480.0000

21/06/2017

12:02:23

1,253

LSE

1,480.0000

21/06/2017

12:04:28

2,200

LSE

1,480.0000

21/06/2017

12:04:28

2,309

LSE

1,480.0000

21/06/2017

12:04:28

1,507

LSE

1,480.0000

21/06/2017

12:04:28

754

LSE

1,480.0000

21/06/2017

12:04:28

178

LSE

1,480.0000

21/06/2017

12:04:28

634

LSE

1,480.0000

21/06/2017

12:04:28

754

LSE

1,480.0000

21/06/2017

12:04:28

1,060

LSE

1,480.0000

21/06/2017

12:04:28

754

LSE

1,480.0000

21/06/2017

12:04:28

512

LSE

1,480.0000

21/06/2017

12:12:13

255

LSE

1,482.0000

21/06/2017

12:20:12

604

LSE

1,482.0000

21/06/2017

12:20:12

680

LSE

1,482.0000

21/06/2017

12:20:12

1,516

LSE

1,482.0000

21/06/2017

12:20:12

1,124

LSE

1,482.0000

21/06/2017

12:20:12

65

LSE

1,482.0000

21/06/2017

12:20:12

362

LSE

1,482.0000

21/06/2017

12:20:12

2,357

LSE

1,482.0000

21/06/2017

12:20:12

604

LSE

1,482.0000

21/06/2017

12:20:12

579

LSE

1,482.0000

21/06/2017

12:20:12

101

LSE

1,482.0000

21/06/2017

12:20:12

604

LSE

1,482.0000

21/06/2017

12:20:12

7

LSE

1,482.0000

21/06/2017

12:20:12

1,100

LSE

1,482.0000

21/06/2017

12:20:12

301

LSE

1,482.0000

21/06/2017

12:20:12

199

LSE

1,482.0000

21/06/2017

12:20:12

34

LSE

1,482.0000

21/06/2017

12:20:12

303

LSE

1,482.0000

21/06/2017

12:20:12

604

LSE

1,482.0000

21/06/2017

12:21:18

916

LSE

1,482.0000

21/06/2017

12:21:18

4,775

LSE

1,482.0000

21/06/2017

12:21:18

319

LSE

1,482.0000

21/06/2017

12:21:19

2,507

LSE

1,481.0000

21/06/2017

12:21:24

5,449

LSE

1,481.0000

21/06/2017

12:21:24

463

LSE

1,481.0000

21/06/2017

12:21:24

741

LSE

1,481.0000

21/06/2017

12:21:24

920

LSE

1,481.0000

21/06/2017

12:21:24

185

LSE

1,481.0000

21/06/2017

12:21:24

537

LSE

1,481.0000

21/06/2017

12:21:24

350

LSE

1,481.0000

21/06/2017

12:21:24

372

LSE

1,481.0000

21/06/2017

12:21:24

128

LSE

1,481.0000

21/06/2017

12:21:24

372

LSE

1,481.0000

21/06/2017

12:21:24

286

LSE

1,480.0000

21/06/2017

12:22:24

711

LSE

1,480.0000

21/06/2017

12:22:45

464

LSE

1,480.0000

21/06/2017

12:22:45

124

LSE

1,480.0000

21/06/2017

12:22:45

784

LSE

1,480.0000

21/06/2017

12:22:45

396

LSE

1,480.0000

21/06/2017

12:22:45

497

LSE

1,480.0000

21/06/2017

12:22:45

642

LSE

1,480.0000

21/06/2017

12:22:45

287

LSE

1,480.0000

21/06/2017

12:22:45

355

LSE

1,480.0000

21/06/2017

12:22:45

55

LSE

1,480.0000

21/06/2017

12:27:10

400

LSE

1,482.0000

21/06/2017

12:38:13

642

LSE

1,482.0000

21/06/2017

12:38:13

656

LSE

1,482.0000

21/06/2017

12:38:13

3,611

LSE

1,482.0000

21/06/2017

12:38:37

450

LSE

1,482.0000

21/06/2017

12:38:37

500

LSE

1,482.0000

21/06/2017

12:38:37

191

LSE

1,482.0000

21/06/2017

12:38:37

503

LSE

1,482.0000

21/06/2017

12:38:37

141

LSE

1,482.0000

21/06/2017

12:38:37

485

LSE

1,482.0000

21/06/2017

12:38:37

250

LSE

1,480.0000

21/06/2017

12:39:28

585

LSE

1,480.0000

21/06/2017

12:39:28

431

LSE

1,480.0000

21/06/2017

12:39:28

409

LSE

1,480.0000

21/06/2017

12:39:28

743

LSE

1,480.0000

21/06/2017

12:39:28

642

LSE

1,480.0000

21/06/2017

12:39:28

407

LSE

1,480.0000

21/06/2017

12:39:28

503

LSE

1,480.0000

21/06/2017

12:39:28

469

LSE

1,481.0000

21/06/2017

12:39:28

2,499

LSE

1,481.0000

21/06/2017

12:39:28

683

LSE

1,481.0000

21/06/2017

12:39:28

1,375

LSE

1,482.0000

21/06/2017

12:39:28

729

LSE

1,480.0000

21/06/2017

12:40:28

375

LSE

1,480.0000

21/06/2017

12:40:28

402

LSE

1,479.0000

21/06/2017

12:41:24

560

LSE

1,479.0000

21/06/2017

12:41:24

123

LSE

1,479.0000

21/06/2017

12:41:24

228

LSE

1,479.0000

21/06/2017

12:41:24

276

LSE

1,479.0000

21/06/2017

12:41:24

1,050

LSE

1,479.0000

21/06/2017

12:41:24

683

LSE

1,479.0000

21/06/2017

12:41:24

25

LSE

1,479.0000

21/06/2017

12:41:24

226

LSE

1,479.0000

21/06/2017

12:41:24

14

LSE

1,479.0000

21/06/2017

13:17:40

711

LSE

1,479.0000

21/06/2017

13:17:40

974

LSE

1,479.0000

21/06/2017

13:17:40

582

LSE

1,479.0000

21/06/2017

13:17:40

378

LSE

1,479.0000

21/06/2017

13:17:40

364

LSE

1,479.0000

21/06/2017

13:17:40

3,024

LSE

1,479.0000

21/06/2017

13:17:40

2,202

LSE

1,479.0000

21/06/2017

13:17:40

460

LSE

1,479.0000

21/06/2017

13:17:40

1,324

LSE

1,479.0000

21/06/2017

13:17:40

3

LSE

1,479.0000

21/06/2017

13:17:40

1,002

LSE

1,479.0000

21/06/2017

13:17:40

394

LSE

1,480.0000

21/06/2017

13:29:38

40

LSE

1,480.0000

21/06/2017

13:29:38

546

LSE

1,480.0000

21/06/2017

13:29:38

2,277

LSE

1,480.0000

21/06/2017

13:29:38

4,354

LSE

1,480.0000

21/06/2017

13:29:38

1,172

LSE

1,480.0000

21/06/2017

13:29:38

1,002

LSE

1,480.0000

21/06/2017

13:29:38

429

LSE

1,480.0000

21/06/2017

13:29:38

989

LSE

1,480.0000

21/06/2017

13:29:38

449

LSE

1,479.0000

21/06/2017

13:34:00

382

LSE

1,479.0000

21/06/2017

13:34:00

4,065

LSE

1,479.0000

21/06/2017

13:34:00

1,126

LSE

1,479.0000

21/06/2017

13:34:00

549

LSE

1,479.0000

21/06/2017

13:34:00

359

LSE

1,479.0000

21/06/2017

13:34:00

604

LSE

1,479.0000

21/06/2017

13:34:00

1,278

LSE

1,479.0000

21/06/2017

13:34:00

382

LSE

1,479.0000

21/06/2017

13:34:00

604

LSE

1,479.0000

21/06/2017

13:34:00

802

LSE

1,478.0000

21/06/2017

13:34:00

632

LSE

1,478.0000

21/06/2017

13:34:00

591

LSE

1,478.0000

21/06/2017

13:34:00

365

LSE

1,478.0000

21/06/2017

13:34:00

955

LSE

1,480.0000

21/06/2017

13:53:41

2,004

LSE

1,480.0000

21/06/2017

13:59:19

37

LSE

1,480.0000

21/06/2017

14:03:27

588

LSE

1,480.0000

21/06/2017

14:08:30

122

LSE

1,480.0000

21/06/2017

14:08:30

760

LSE

1,480.0000

21/06/2017

14:08:30

4,972

LSE

1,480.0000

21/06/2017

14:08:30

931

LSE

1,480.0000

21/06/2017

14:08:30

377

LSE

1,480.0000

21/06/2017

14:08:30

730

LSE

1,480.0000

21/06/2017

14:08:30

918

LSE

1,480.0000

21/06/2017

14:08:30

377

LSE

1,480.0000

21/06/2017

14:08:30

653

LSE

1,480.0000

21/06/2017

14:08:30

407

LSE

1,480.0000

21/06/2017

14:08:30

770

LSE

1,481.0000

21/06/2017

14:30:27

7,696

LSE

1,481.0000

21/06/2017

14:30:27

693

LSE

1,481.0000

21/06/2017

14:30:27

889

LSE

1,481.0000

21/06/2017

14:31:57

586

LSE

1,481.0000

21/06/2017

14:32:07

586

LSE

1,481.0000

21/06/2017

14:35:12

365

LSE

1,481.0000

21/06/2017

14:38:33

106

LSE

1,481.0000

21/06/2017

14:38:33

1,043

LSE

1,481.0000

21/06/2017

14:38:33

523

LSE

1,481.0000

21/06/2017

14:38:33

473

LSE

1,481.0000

21/06/2017

14:38:33

587

LSE

1,481.0000

21/06/2017

14:38:33

593

LSE

1,481.0000

21/06/2017

14:38:33

449

LSE

1,480.0000

21/06/2017

14:40:36

126

LSE

1,480.0000

21/06/2017

14:40:36

420

LSE

1,480.0000

21/06/2017

14:40:36

482

LSE

1,480.0000

21/06/2017

14:40:36

92

LSE

1,480.0000

21/06/2017

14:40:36

54

LSE

1,480.0000

21/06/2017

14:40:36

625

LSE

1,480.0000

21/06/2017

14:40:36

2,085

LSE

1,480.0000

21/06/2017

14:40:36

1,206

LSE

1,480.0000

21/06/2017

14:40:36

1,541

LSE

1,480.0000

21/06/2017

14:40:36

982

LSE

1,480.0000

21/06/2017

14:40:36

625

LSE

1,480.0000

21/06/2017

14:40:36

786

LSE

1,480.0000

21/06/2017

14:40:36

839

LSE

1,480.0000

21/06/2017

14:40:36

410

LSE

1,479.0000

21/06/2017

14:42:00

1,008

LSE

1,479.0000

21/06/2017

14:42:00

366

LSE

1,479.0000

21/06/2017

14:42:00

489

LSE

1,479.0000

21/06/2017

14:44:04

399

LSE

1,479.0000

21/06/2017

14:46:46

470

LSE

1,479.0000

21/06/2017

14:46:46

562

LSE

1,479.0000

21/06/2017

14:46:46

393

LSE

1,479.0000

21/06/2017

14:46:46

359

LSE

1,478.0000

21/06/2017

14:47:20

488

LSE

1,478.0000

21/06/2017

14:47:20

885

LSE

1,478.0000

21/06/2017

14:47:20

366

LSE

1,485.0000

21/06/2017

15:00:19

633

LSE

1,485.0000

21/06/2017

15:00:19

553

LSE

1,485.0000

21/06/2017

15:00:19

633

LSE

1,485.0000

21/06/2017

15:00:19

29

LSE

1,485.0000

21/06/2017

15:00:19

333

LSE

1,485.0000

21/06/2017

15:00:19

300

LSE

1,485.0000

21/06/2017

15:00:19

135

LSE

1,484.0000

21/06/2017

15:00:35

656

LSE

1,484.0000

21/06/2017

15:01:13

467

LSE

1,484.0000

21/06/2017

15:01:13

189

LSE

1,484.0000

21/06/2017

15:01:13

21

LSE

1,484.0000

21/06/2017

15:01:13

131

LSE

1,484.0000

21/06/2017

15:01:13

525

LSE

1,484.0000

21/06/2017

15:01:13

74

LSE

1,483.0000

21/06/2017

15:02:13

635

LSE

1,483.0000

21/06/2017

15:02:13

565

LSE

1,483.0000

21/06/2017

15:02:13

467

LSE

1,483.0000

21/06/2017

15:02:13

59

LSE

1,483.0000

21/06/2017

15:02:13

635

LSE

1,482.0000

21/06/2017

15:04:14

641

LSE

1,482.0000

21/06/2017

15:04:14

641

LSE

1,482.0000

21/06/2017

15:04:14

1,516

LSE

1,481.0000

21/06/2017

15:04:52

747

LSE

1,481.0000

21/06/2017

15:04:52

195

LSE

1,481.0000

21/06/2017

15:04:52

327

LSE

1,481.0000

21/06/2017

15:04:52

389

LSE

1,481.0000

21/06/2017

15:04:52

733

LSE

1,481.0000

21/06/2017

15:04:52

14

LSE

1,481.0000

21/06/2017

15:04:52

486

LSE

1,481.0000

21/06/2017

15:04:52

54

LSE

1,483.0000

21/06/2017

15:27:38

4,822

LSE

1,483.0000

21/06/2017

15:27:38

2,250

LSE

1,483.0000

21/06/2017

15:27:38

1,271

LSE

1,483.0000

21/06/2017

15:27:38

290

LSE

1,483.0000

21/06/2017

15:27:38

579

LSE

1,483.0000

21/06/2017

15:27:38

723

LSE

1,483.0000

21/06/2017

15:27:38

750

LSE

1,483.0000

21/06/2017

15:27:38

66

LSE

1,482.0000

21/06/2017

15:27:39

760

LSE

1,482.0000

21/06/2017

15:27:39

2,305

LSE

1,482.0000

21/06/2017

15:27:39

760

LSE

1,482.0000

21/06/2017

15:27:39

1,000

LSE

1,482.0000

21/06/2017

15:27:39

760

LSE

1,482.0000

21/06/2017

15:27:39

103

LSE

1,483.0000

21/06/2017

15:30:41

824

LSE

1,483.0000

21/06/2017

15:30:46

357

LSE

1,483.0000

21/06/2017

15:30:46

587

LSE

1,483.0000

21/06/2017

15:31:48

574

LSE

1,483.0000

21/06/2017

15:31:48

750

LSE

1,487.0000

21/06/2017

15:49:01

239

LSE

1,487.0000

21/06/2017

15:49:01

400

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

1,008

LSE

1,487.0000

21/06/2017

15:49:01

527

LSE

1,487.0000

21/06/2017

15:49:01

750

LSE

1,487.0000

21/06/2017

15:49:01

397

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

59

LSE

1,487.0000

21/06/2017

15:49:01

166

LSE

1,487.0000

21/06/2017

15:49:01

580

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

4,141

LSE

1,487.0000

21/06/2017

15:49:01

430

LSE

1,487.0000

21/06/2017

15:49:01

209

LSE

1,487.0000

21/06/2017

15:49:01

91

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

369

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

430

LSE

1,487.0000

21/06/2017

15:49:01

367

LSE

1,487.0000

21/06/2017

15:49:01

272

LSE

1,487.0000

21/06/2017

15:49:01

500

LSE

1,487.0000

21/06/2017

15:49:01

797

LSE

1,487.0000

21/06/2017

15:49:01

139

LSE

1,487.0000

21/06/2017

15:49:01

361

LSE

1,487.0000

21/06/2017

15:49:01

139

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

500

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

29

LSE

1,487.0000

21/06/2017

15:49:01

639

LSE

1,487.0000

21/06/2017

15:49:01

1,380

LSE

1,486.0000

21/06/2017

15:54:01

627

LSE

1,486.0000

21/06/2017

15:57:08

627

LSE

1,486.0000

21/06/2017

15:57:08

300

LSE

1,486.0000

21/06/2017

15:58:16

327

LSE

1,486.0000

21/06/2017

16:00:38

2,224

LSE

1,486.0000

21/06/2017

16:00:38

77

LSE

1,486.0000

21/06/2017

16:00:38

491

LSE

1,486.0000

21/06/2017

16:00:38

1,450

LSE

1,486.0000

21/06/2017

16:00:38

70

LSE

1,486.0000

21/06/2017

16:00:38

800

LSE

1,486.0000

21/06/2017

16:00:38

690

LSE

1,486.0000

21/06/2017

16:00:38

627

LSE

1,486.0000

21/06/2017

16:00:38

73

LSE

1,486.0000

21/06/2017

16:00:38

627

LSE

1,486.0000

21/06/2017

16:00:38

395

LSE

1,486.0000

21/06/2017

16:00:38

627

LSE

1,486.0000

21/06/2017

16:00:38

1,476

LSE

1,486.0000

21/06/2017

16:00:38

625

LSE

1,486.0000

21/06/2017

16:00:38

2

LSE

1,486.0000

21/06/2017

16:00:38

200

LSE

1,486.0000

21/06/2017

16:00:38

498

LSE

1,486.0000

21/06/2017

16:00:38

427

LSE

1,486.0000

21/06/2017

16:03:55

243

LSE

1,486.0000

21/06/2017

16:03:55

2,089

LSE

1,486.0000

21/06/2017

16:03:55

4,391

LSE

1,486.0000

21/06/2017

16:03:55

377

LSE

1,486.0000

21/06/2017

16:03:55

132

LSE

1,486.0000

21/06/2017

16:03:55

4,001

LSE

1,486.0000

21/06/2017

16:03:55

367

LSE

1,486.0000

21/06/2017

16:03:55

408

LSE

1,486.0000

21/06/2017

16:03:55

203

LSE

1,486.0000

21/06/2017

16:03:55

807

LSE

1,486.0000

21/06/2017

16:03:55

1,032

LSE

1,486.0000

21/06/2017

16:03:55

611

LSE

1,486.0000

21/06/2017

16:03:55

2,022

LSE

1,490.0000

21/06/2017

16:20:01

235

LSE

1,490.0000

21/06/2017

16:20:01

374

LSE

1,490.0000

21/06/2017

16:20:01

609

LSE

1,490.0000

21/06/2017

16:20:01

2,313

LSE

1,490.0000

21/06/2017

16:20:01

609

LSE

1,490.0000

21/06/2017

16:20:01

1,219

LSE

1,490.0000

21/06/2017

16:20:01

609

LSE

1,490.0000

21/06/2017

16:20:06

609

LSE

1,490.0000

21/06/2017

16:20:06

1,772

LSE

1,489.0000

21/06/2017

16:20:22

1,754

LSE

1,489.0000

21/06/2017

16:20:22

357

LSE

1,489.0000

21/06/2017

16:20:40

452

LSE

1,489.0000

21/06/2017

16:20:59

11,808

LSE

1,489.0000

21/06/2017

16:20:59

663

LSE

1,489.0000

21/06/2017

16:20:59

2,212

LSE

1,488.0000

21/06/2017

16:20:59

359

LSE

1,488.0000

21/06/2017

16:20:59

429

LSE

1,488.0000

21/06/2017

16:20:59

358

LSE

1,488.0000

21/06/2017

16:20:59

717

LSE

1,488.0000

21/06/2017

16:20:59

192

LSE

1,488.0000

21/06/2017

16:20:59

894

LSE

1,488.0000

21/06/2017

16:20:59

613

LSE

1,488.0000

21/06/2017

16:21:03

1,268

LSE

1,488.0000

21/06/2017

16:21:03

491

LSE

1,488.0000

21/06/2017

16:22:23

3,485

LSE

1,488.0000

21/06/2017

16:23:24

3,366

LSE

1,488.0000

21/06/2017

16:27:50

11,847

LSE

1,488.0000

21/06/2017

16:27:50

729

LSE

1,488.0000

21/06/2017

16:27:50

719

LSE

1,488.0000

21/06/2017

16:27:58

734

LSE

1,488.0000

21/06/2017

16:27:58

729

LSE

1,488.0000

21/06/2017

16:27:58

502

LSE

1,488.0000

21/06/2017

16:27:58

217

LSE

1,488.0000

21/06/2017

16:27:58

734

LSE

1,488.0000

21/06/2017

16:27:58

729

LSE

1,488.0000

21/06/2017

16:27:58

1,986

LSE

1,488.0000

21/06/2017

16:27:58

28

LSE

1,488.0000

21/06/2017

16:27:58

691

LSE

1,488.0000

21/06/2017

16:27:58

79

LSE

1,488.0000

21/06/2017

16:27:58

568

LSE

1,488.0000

21/06/2017

16:27:58

87

LSE

1,488.0000

21/06/2017

16:27:58

713

LSE

1,488.0000

21/06/2017

16:27:58

16

LSE

1,488.0000

21/06/2017

16:27:58

283

LSE

1,488.0000

21/06/2017

16:27:58

201

LSE

1,488.0000

21/06/2017

16:27:58

212

LSE

1,488.0000

21/06/2017

16:27:58

321

LSE

1,488.0000

21/06/2017

16:27:58

729

LSE

1,488.0000

21/06/2017

16:27:58

22

LSE

1,488.0000

21/06/2017

16:27:58

263

LSE

1,488.0000

21/06/2017

16:27:58

184

LSE

1,488.0000

21/06/2017

16:27:58

316

LSE

1,488.0000

21/06/2017

16:28:05

5,344

LSE

1,487.0000

21/06/2017

16:29:40

753

LSE

1,487.0000

21/06/2017

16:29:40

399

LSE

1,487.0000

21/06/2017

16:29:40

236

LSE

1,487.0000

21/06/2017

16:29:40

130

LSE

1,487.0000

21/06/2017

16:29:44

2,807

LSE

1,487.0000

21/06/2017

16:29:44

753

LSE

1,487.0000

21/06/2017

16:29:44

753

LSE

1,487.0000

21/06/2017

16:29:44

455

LSE

1,487.0000

21/06/2017

16:29:44

48

LSE

1,487.0000

21/06/2017

16:29:44

753

LSE

1,487.0000

21/06/2017

16:29:44

416

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
 
 
POSOKDDKABKDOAB