Source - RNS
RNS Number : 6490J
SSE PLC
30 June 2017
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 29 June 2017 it purchased for cancellation a total of 369,808  Ordinary Shares of nominal value £0.50 each in the capital of the Company. 

Average Price Per Share

 1,472.26 pence

Lowest Price Per Share

1,465.00 pence

Highest Price Per Share

1,477.00 pence

 

These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016.  In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:

 

Date

Time

Price (pence)

Quantity bought

Exchange venue

29/06/2017

09:27:45

1,473.0000

86

LSE

29/06/2017

09:28:08

1,473.0000

89

LSE

29/06/2017

09:36:39

1,472.0000

477

LSE

29/06/2017

09:36:39

1,472.0000

478

LSE

29/06/2017

09:36:39

1,472.0000

392

LSE

29/06/2017

09:38:05

1,472.0000

400

LSE

29/06/2017

09:38:05

1,472.0000

23

LSE

29/06/2017

09:38:05

1,472.0000

998

LSE

29/06/2017

09:40:02

1,472.0000

401

LSE

29/06/2017

09:42:14

1,472.0000

1,027

LSE

29/06/2017

09:42:14

1,472.0000

45

LSE

29/06/2017

09:42:14

1,472.0000

379

LSE

29/06/2017

09:46:56

1,472.0000

977

LSE

29/06/2017

09:49:51

1,471.0000

661

LSE

29/06/2017

09:49:51

1,471.0000

267

LSE

29/06/2017

09:49:51

1,471.0000

272

LSE

29/06/2017

09:57:51

1,472.0000

391

LSE

29/06/2017

09:57:51

1,472.0000

1,110

LSE

29/06/2017

09:57:51

1,472.0000

758

LSE

29/06/2017

09:57:51

1,472.0000

1,531

LSE

29/06/2017

09:57:59

1,471.0000

465

LSE

29/06/2017

09:57:59

1,471.0000

453

LSE

29/06/2017

09:57:59

1,471.0000

516

LSE

29/06/2017

10:00:39

1,472.0000

1,315

LSE

29/06/2017

10:14:03

1,474.0000

4,091

LSE

29/06/2017

10:14:03

1,474.0000

178

LSE

29/06/2017

10:14:03

1,474.0000

1,444

LSE

29/06/2017

10:14:03

1,474.0000

801

LSE

29/06/2017

10:18:27

1,473.0000

563

LSE

29/06/2017

10:18:27

1,473.0000

1,458

LSE

29/06/2017

10:18:27

1,473.0000

769

LSE

29/06/2017

10:18:27

1,473.0000

567

LSE

29/06/2017

10:18:27

1,473.0000

1,046

LSE

29/06/2017

10:20:17

1,472.0000

591

LSE

29/06/2017

10:20:17

1,472.0000

455

LSE

29/06/2017

10:37:10

1,472.0000

397

LSE

29/06/2017

10:37:10

1,472.0000

103

LSE

29/06/2017

10:37:36

1,472.0000

327

LSE

29/06/2017

10:37:36

1,472.0000

6

LSE

29/06/2017

10:50:17

1,473.0000

1,328

LSE

29/06/2017

10:50:17

1,473.0000

603

LSE

29/06/2017

10:50:17

1,473.0000

456

LSE

29/06/2017

10:50:17

1,473.0000

716

LSE

29/06/2017

10:51:55

1,472.0000

506

LSE

29/06/2017

10:51:55

1,472.0000

432

LSE

29/06/2017

10:51:55

1,472.0000

587

LSE

29/06/2017

10:51:55

1,472.0000

85

LSE

29/06/2017

10:51:55

1,472.0000

413

LSE

29/06/2017

10:52:04

1,471.0000

567

LSE

29/06/2017

11:29:36

1,477.0000

3,500

LSE

29/06/2017

11:29:36

1,477.0000

7,124

LSE

29/06/2017

11:29:36

1,477.0000

686

LSE

29/06/2017

11:29:36

1,477.0000

1,625

LSE

29/06/2017

11:29:36

1,477.0000

133

LSE

29/06/2017

11:29:36

1,476.0000

2,011

LSE

29/06/2017

11:32:37

1,475.0000

2,000

LSE

29/06/2017

11:32:37

1,475.0000

829

LSE

29/06/2017

11:32:37

1,475.0000

2,158

LSE

29/06/2017

11:32:37

1,475.0000

503

LSE

29/06/2017

11:33:23

1,474.0000

502

LSE

29/06/2017

11:33:23

1,474.0000

615

LSE

29/06/2017

11:33:23

1,474.0000

447

LSE

29/06/2017

11:33:23

1,474.0000

527

LSE

29/06/2017

11:54:35

1,474.0000

2,735

LSE

29/06/2017

11:54:35

1,474.0000

427

LSE

29/06/2017

11:54:35

1,474.0000

627

LSE

29/06/2017

11:54:35

1,474.0000

744

LSE

29/06/2017

11:54:35

1,474.0000

5

LSE

29/06/2017

11:54:35

1,474.0000

380

LSE

29/06/2017

11:58:40

1,473.0000

843

LSE

29/06/2017

11:58:40

1,473.0000

399

LSE

29/06/2017

11:58:40

1,473.0000

103

LSE

29/06/2017

11:59:04

1,473.0000

377

LSE

29/06/2017

11:59:04

1,473.0000

57

LSE

29/06/2017

11:59:21

1,473.0000

345

LSE

29/06/2017

11:59:21

1,473.0000

70

LSE

29/06/2017

11:59:24

1,473.0000

421

LSE

29/06/2017

11:59:26

1,473.0000

211

LSE

29/06/2017

11:59:26

1,473.0000

89

LSE

29/06/2017

12:00:00

1,473.0000

35

LSE

29/06/2017

12:00:00

1,473.0000

570

LSE

29/06/2017

12:02:48

1,471.0000

1,064

LSE

29/06/2017

12:02:48

1,471.0000

525

LSE

29/06/2017

12:02:48

1,471.0000

898

LSE

29/06/2017

12:02:48

1,471.0000

748

LSE

29/06/2017

12:12:51

1,471.0000

66

LSE

29/06/2017

12:15:24

1,472.0000

1,449

LSE

29/06/2017

12:15:24

1,472.0000

1,366

LSE

29/06/2017

12:15:24

1,472.0000

1,366

LSE

29/06/2017

12:15:24

1,472.0000

985

LSE

29/06/2017

12:15:24

1,472.0000

45

LSE

29/06/2017

12:15:24

1,472.0000

292

LSE

29/06/2017

12:15:24

1,471.0000

558

LSE

29/06/2017

12:15:24

1,471.0000

97

LSE

29/06/2017

12:15:24

1,471.0000

765

LSE

29/06/2017

12:15:24

1,471.0000

88

LSE

29/06/2017

12:15:24

1,471.0000

534

LSE

29/06/2017

12:15:25

1,471.0000

144

LSE

29/06/2017

12:15:25

1,471.0000

644

LSE

29/06/2017

12:16:04

1,471.0000

70

LSE

29/06/2017

12:16:04

1,471.0000

461

LSE

29/06/2017

12:19:45

1,471.0000

390

LSE

29/06/2017

12:19:49

1,471.0000

519

LSE

29/06/2017

12:19:49

1,471.0000

440

LSE

29/06/2017

12:19:49

1,471.0000

390

LSE

29/06/2017

12:19:49

1,471.0000

644

LSE

29/06/2017

12:19:49

1,471.0000

299

LSE

29/06/2017

12:19:49

1,471.0000

733

LSE

29/06/2017

12:19:49

1,471.0000

644

LSE

29/06/2017

12:19:49

1,471.0000

534

LSE

29/06/2017

12:25:35

1,471.0000

542

LSE

29/06/2017

12:25:35

1,471.0000

394

LSE

29/06/2017

12:25:35

1,471.0000

386

LSE

29/06/2017

12:25:35

1,471.0000

500

LSE

29/06/2017

12:25:35

1,471.0000

637

LSE

29/06/2017

12:25:35

1,471.0000

697

LSE

29/06/2017

12:28:46

1,471.0000

662

LSE

29/06/2017

12:28:46

1,471.0000

1,055

LSE

29/06/2017

12:28:46

1,471.0000

833

LSE

29/06/2017

12:28:46

1,471.0000

859

LSE

29/06/2017

12:28:46

1,471.0000

662

LSE

29/06/2017

12:39:19

1,470.0000

266

LSE

29/06/2017

12:39:19

1,470.0000

571

LSE

29/06/2017

12:39:19

1,470.0000

659

LSE

29/06/2017

12:39:19

1,470.0000

1,334

LSE

29/06/2017

12:39:22

1,469.0000

1,147

LSE

29/06/2017

12:39:22

1,469.0000

385

LSE

29/06/2017

12:39:22

1,469.0000

748

LSE

29/06/2017

12:45:05

1,473.0000

675

LSE

29/06/2017

12:45:05

1,473.0000

675

LSE

29/06/2017

12:45:05

1,473.0000

2,325

LSE

29/06/2017

12:45:05

1,473.0000

675

LSE

29/06/2017

12:45:05

1,473.0000

1,332

LSE

29/06/2017

12:45:25

1,472.0000

761

LSE

29/06/2017

12:45:25

1,472.0000

738

LSE

29/06/2017

12:45:25

1,472.0000

94

LSE

29/06/2017

12:45:25

1,472.0000

83

LSE

29/06/2017

12:45:25

1,472.0000

56

LSE

29/06/2017

12:45:25

1,472.0000

500

LSE

29/06/2017

12:45:25

1,472.0000

626

LSE

29/06/2017

12:45:25

1,472.0000

261

LSE

29/06/2017

12:45:25

1,472.0000

16

LSE

29/06/2017

12:45:25

1,472.0000

3

LSE

29/06/2017

12:45:25

1,472.0000

400

LSE

29/06/2017

12:45:25

1,472.0000

300

LSE

29/06/2017

12:45:25

1,472.0000

35

LSE

29/06/2017

12:45:25

1,472.0000

705

LSE

29/06/2017

12:45:39

1,471.0000

76

LSE

29/06/2017

12:45:39

1,471.0000

79

LSE

29/06/2017

12:45:39

1,471.0000

530

LSE

29/06/2017

12:45:39

1,471.0000

753

LSE

29/06/2017

12:45:39

1,471.0000

27

LSE

29/06/2017

12:45:39

1,471.0000

128

LSE

29/06/2017

12:45:40

1,471.0000

97

LSE

29/06/2017

12:45:40

1,471.0000

6

LSE

29/06/2017

12:45:40

1,471.0000

438

LSE

29/06/2017

12:45:40

1,471.0000

599

LSE

29/06/2017

12:45:40

1,471.0000

154

LSE

29/06/2017

12:45:40

1,471.0000

1,037

LSE

29/06/2017

12:45:40

1,471.0000

154

LSE

29/06/2017

12:45:40

1,471.0000

593

LSE

29/06/2017

12:45:40

1,471.0000

4

LSE

29/06/2017

12:46:33

1,470.0000

348

LSE

29/06/2017

12:46:33

1,470.0000

753

LSE

29/06/2017

12:46:33

1,470.0000

657

LSE

29/06/2017

12:46:33

1,470.0000

405

LSE

29/06/2017

12:46:33

1,470.0000

449

LSE

29/06/2017

12:46:33

1,470.0000

244

LSE

29/06/2017

12:49:44

1,469.0000

260

LSE

29/06/2017

12:49:44

1,469.0000

338

LSE

29/06/2017

12:49:44

1,469.0000

768

LSE

29/06/2017

12:49:44

1,469.0000

726

LSE

29/06/2017

12:49:44

1,469.0000

400

LSE

29/06/2017

12:50:29

1,470.0000

448

LSE

29/06/2017

12:50:29

1,470.0000

777

LSE

29/06/2017

12:50:29

1,470.0000

1,002

LSE

29/06/2017

12:50:29

1,470.0000

1,318

LSE

29/06/2017

12:50:29

1,470.0000

661

LSE

29/06/2017

12:58:00

1,469.0000

170

LSE

29/06/2017

13:01:09

1,469.0000

537

LSE

29/06/2017

13:01:09

1,469.0000

211

LSE

29/06/2017

13:01:32

1,469.0000

643

LSE

29/06/2017

13:01:32

1,469.0000

459

LSE

29/06/2017

13:05:06

1,469.0000

707

LSE

29/06/2017

13:05:06

1,469.0000

707

LSE

29/06/2017

13:05:06

1,469.0000

67

LSE

29/06/2017

13:22:48

1,470.0000

1,588

LSE

29/06/2017

13:22:48

1,470.0000

722

LSE

29/06/2017

13:22:48

1,470.0000

1,040

LSE

29/06/2017

13:22:48

1,470.0000

484

LSE

29/06/2017

13:22:48

1,470.0000

1,308

LSE

29/06/2017

13:22:48

1,470.0000

695

LSE

29/06/2017

13:22:48

1,470.0000

479

LSE

29/06/2017

13:22:48

1,470.0000

92

LSE

29/06/2017

13:22:48

1,470.0000

943

LSE

29/06/2017

13:22:48

1,470.0000

479

LSE

29/06/2017

13:37:17

1,469.0000

452

LSE

29/06/2017

13:37:17

1,469.0000

1,108

LSE

29/06/2017

13:37:17

1,469.0000

620

LSE

29/06/2017

13:37:17

1,469.0000

488

LSE

29/06/2017

13:37:17

1,469.0000

332

LSE

29/06/2017

13:37:17

1,469.0000

461

LSE

29/06/2017

13:37:17

1,469.0000

398

LSE

29/06/2017

13:37:17

1,469.0000

753

LSE

29/06/2017

13:49:54

1,469.0000

742

LSE

29/06/2017

13:51:20

1,469.0000

73

LSE

29/06/2017

13:51:20

1,469.0000

742

LSE

29/06/2017

13:51:20

1,469.0000

448

LSE

29/06/2017

13:51:20

1,469.0000

631

LSE

29/06/2017

13:56:29

1,470.0000

1,697

LSE

29/06/2017

13:58:17

1,469.0000

756

LSE

29/06/2017

13:58:17

1,469.0000

665

LSE

29/06/2017

13:58:17

1,469.0000

1,143

LSE

29/06/2017

13:58:17

1,469.0000

635

LSE

29/06/2017

13:58:17

1,469.0000

560

LSE

29/06/2017

13:58:17

1,469.0000

756

LSE

29/06/2017

13:58:17

1,469.0000

1,206

LSE

29/06/2017

13:58:17

1,469.0000

601

LSE

29/06/2017

13:58:17

1,469.0000

756

LSE

29/06/2017

13:58:17

1,469.0000

665

LSE

29/06/2017

13:58:17

1,469.0000

360

LSE

29/06/2017

13:58:17

1,469.0000

85

LSE

29/06/2017

13:58:17

1,469.0000

756

LSE

29/06/2017

14:03:36

1,468.0000

700

LSE

29/06/2017

14:03:36

1,468.0000

522

LSE

29/06/2017

14:03:36

1,468.0000

671

LSE

29/06/2017

14:03:36

1,468.0000

762

LSE

29/06/2017

14:03:36

1,468.0000

522

LSE

29/06/2017

14:03:36

1,468.0000

464

LSE

29/06/2017

14:03:36

1,468.0000

700

LSE

29/06/2017

14:03:36

1,468.0000

663

LSE

29/06/2017

14:03:36

1,468.0000

671

LSE

29/06/2017

14:10:52

1,469.0000

453

LSE

29/06/2017

14:10:52

1,469.0000

829

LSE

29/06/2017

14:22:30

1,471.0000

4,013

LSE

29/06/2017

14:22:30

1,471.0000

1,591

LSE

29/06/2017

14:22:30

1,471.0000

1,500

LSE

29/06/2017

14:22:30

1,471.0000

781

LSE

29/06/2017

14:22:30

1,471.0000

601

LSE

29/06/2017

14:22:30

1,471.0000

353

LSE

29/06/2017

14:22:30

1,471.0000

1,130

LSE

29/06/2017

14:22:30

1,471.0000

437

LSE

29/06/2017

14:22:30

1,471.0000

491

LSE

29/06/2017

14:22:30

1,471.0000

601

LSE

29/06/2017

14:22:30

1,471.0000

1,018

LSE

29/06/2017

14:22:30

1,471.0000

219

LSE

29/06/2017

14:24:58

1,471.0000

1,913

LSE

29/06/2017

14:24:58

1,471.0000

431

LSE

29/06/2017

14:28:48

1,471.0000

2,120

LSE

29/06/2017

14:28:48

1,471.0000

359

LSE

29/06/2017

14:28:48

1,471.0000

441

LSE

29/06/2017

14:30:12

1,470.0000

910

LSE

29/06/2017

14:30:12

1,470.0000

550

LSE

29/06/2017

14:30:12

1,470.0000

328

LSE

29/06/2017

14:30:12

1,470.0000

436

LSE

29/06/2017

14:30:12

1,470.0000

1,195

LSE

29/06/2017

14:30:12

1,470.0000

632

LSE

29/06/2017

14:30:12

1,470.0000

514

LSE

29/06/2017

14:30:12

1,470.0000

743

LSE

29/06/2017

14:30:12

1,470.0000

764

LSE

29/06/2017

14:30:12

1,470.0000

190

LSE

29/06/2017

14:30:26

1,469.0000

6

LSE

29/06/2017

14:30:26

1,469.0000

1,080

LSE

29/06/2017

14:30:26

1,469.0000

729

LSE

29/06/2017

14:30:26

1,469.0000

1,193

LSE

29/06/2017

14:30:26

1,469.0000

568

LSE

29/06/2017

14:30:26

1,469.0000

60

LSE

29/06/2017

14:30:26

1,469.0000

283

LSE

29/06/2017

14:30:26

1,469.0000

173

LSE

29/06/2017

14:30:26

1,469.0000

649

LSE

29/06/2017

14:30:49

1,468.0000

393

LSE

29/06/2017

14:30:49

1,468.0000

287

LSE

29/06/2017

14:30:49

1,468.0000

280

LSE

29/06/2017

14:30:49

1,468.0000

753

LSE

29/06/2017

14:30:49

1,468.0000

647

LSE

29/06/2017

14:35:54

1,467.0000

410

LSE

29/06/2017

14:37:19

1,466.0000

404

LSE

29/06/2017

14:37:19

1,466.0000

490

LSE

29/06/2017

14:37:19

1,466.0000

785

LSE

29/06/2017

14:37:19

1,466.0000

447

LSE

29/06/2017

14:37:19

1,466.0000

406

LSE

29/06/2017

14:41:40

1,466.0000

440

LSE

29/06/2017

14:43:49

1,466.0000

427

LSE

29/06/2017

14:43:49

1,466.0000

391

LSE

29/06/2017

14:43:49

1,466.0000

3,739

LSE

29/06/2017

14:44:12

1,465.0000

74

LSE

29/06/2017

14:44:18

1,465.0000

326

LSE

29/06/2017

14:44:18

1,465.0000

883

LSE

29/06/2017

14:44:18

1,465.0000

432

LSE

29/06/2017

14:44:18

1,465.0000

587

LSE

29/06/2017

14:44:18

1,465.0000

456

LSE

29/06/2017

14:44:18

1,465.0000

776

LSE

29/06/2017

14:44:18

1,465.0000

56

LSE

29/06/2017

14:44:18

1,465.0000

622

LSE

29/06/2017

14:44:18

1,465.0000

521

LSE

29/06/2017

14:44:18

1,465.0000

641

LSE

29/06/2017

14:44:18

1,465.0000

439

LSE

29/06/2017

14:44:18

1,465.0000

419

LSE

29/06/2017

14:44:18

1,465.0000

641

LSE

29/06/2017

14:44:18

1,465.0000

4

LSE

29/06/2017

14:44:18

1,465.0000

51

LSE

29/06/2017

14:44:18

1,465.0000

693

LSE

29/06/2017

14:53:18

1,468.0000

712

LSE

29/06/2017

14:53:18

1,468.0000

607

LSE

29/06/2017

14:53:18

1,468.0000

653

LSE

29/06/2017

14:53:18

1,468.0000

454

LSE

29/06/2017

14:53:18

1,468.0000

65

LSE

29/06/2017

14:53:18

1,468.0000

188

LSE

29/06/2017

14:53:18

1,468.0000

14

LSE

29/06/2017

14:53:18

1,468.0000

652

LSE

29/06/2017

14:53:18

1,468.0000

60

LSE

29/06/2017

14:53:18

1,468.0000

607

LSE

29/06/2017

14:53:18

1,468.0000

653

LSE

29/06/2017

14:53:18

1,468.0000

145

LSE

29/06/2017

14:53:18

1,468.0000

499

LSE

29/06/2017

14:53:18

1,468.0000

8

LSE

29/06/2017

14:53:18

1,468.0000

712

LSE

29/06/2017

14:53:18

1,468.0000

323

LSE

29/06/2017

14:53:18

1,468.0000

18

LSE

29/06/2017

14:53:18

1,468.0000

284

LSE

29/06/2017

14:53:18

1,468.0000

256

LSE

29/06/2017

14:53:18

1,468.0000

156

LSE

29/06/2017

14:53:18

1,468.0000

494

LSE

29/06/2017

14:53:18

1,468.0000

218

LSE

29/06/2017

14:53:18

1,468.0000

380

LSE

29/06/2017

14:53:18

1,468.0000

495

LSE

29/06/2017

14:53:18

1,468.0000

5

LSE

29/06/2017

14:53:18

1,468.0000

227

LSE

29/06/2017

14:53:18

1,468.0000

273

LSE

29/06/2017

14:53:18

1,468.0000

439

LSE

29/06/2017

14:53:18

1,468.0000

607

LSE

29/06/2017

14:53:19

1,468.0000

602

LSE

29/06/2017

14:53:19

1,468.0000

718

LSE

29/06/2017

14:53:42

1,468.0000

3,214

LSE

29/06/2017

14:54:24

1,468.0000

4,386

LSE

29/06/2017

14:54:24

1,468.0000

1,092

LSE

29/06/2017

14:54:24

1,468.0000

749

LSE

29/06/2017

14:54:25

1,468.0000

149

LSE

29/06/2017

14:54:25

1,468.0000

749

LSE

29/06/2017

14:54:25

1,468.0000

333

LSE

29/06/2017

14:56:09

1,468.0000

1,076

LSE

29/06/2017

14:56:09

1,468.0000

715

LSE

29/06/2017

14:58:35

1,467.0000

739

LSE

29/06/2017

14:58:35

1,467.0000

612

LSE

29/06/2017

14:58:35

1,467.0000

147

LSE

29/06/2017

14:58:35

1,467.0000

36

LSE

29/06/2017

14:58:35

1,467.0000

739

LSE

29/06/2017

14:58:35

1,467.0000

195

LSE

29/06/2017

15:00:00

1,468.0000

1,847

LSE

29/06/2017

15:08:24

1,474.0000

3,622

LSE

29/06/2017

15:08:24

1,474.0000

100

LSE

29/06/2017

15:08:25

1,474.0000

5,987

LSE

29/06/2017

15:08:34

1,474.0000

1,453

LSE

29/06/2017

15:08:34

1,474.0000

1,509

LSE

29/06/2017

15:08:34

1,474.0000

289

LSE

29/06/2017

15:08:34

1,474.0000

615

LSE

29/06/2017

15:08:34

1,474.0000

1,192

LSE

29/06/2017

15:08:34

1,474.0000

1,962

LSE

29/06/2017

15:08:34

1,474.0000

3,438

LSE

29/06/2017

15:08:34

1,474.0000

1,108

LSE

29/06/2017

15:08:34

1,474.0000

1,044

LSE

29/06/2017

15:08:46

1,474.0000

218

LSE

29/06/2017

15:08:52

1,474.0000

1,082

LSE

29/06/2017

15:08:52

1,474.0000

509

LSE

29/06/2017

15:08:52

1,474.0000

363

LSE

29/06/2017

15:08:54

1,474.0000

3,509

LSE

29/06/2017

15:08:54

1,474.0000

557

LSE

29/06/2017

15:08:54

1,474.0000

186

LSE

29/06/2017

15:08:54

1,474.0000

464

LSE

29/06/2017

15:08:54

1,474.0000

462

LSE

29/06/2017

15:08:58

1,473.0000

543

LSE

29/06/2017

15:09:00

1,473.0000

93

LSE

29/06/2017

15:09:06

1,473.0000

566

LSE

29/06/2017

15:09:06

1,473.0000

487

LSE

29/06/2017

15:09:06

1,473.0000

619

LSE

29/06/2017

15:09:06

1,473.0000

636

LSE

29/06/2017

15:09:06

1,473.0000

132

LSE

29/06/2017

15:09:06

1,473.0000

252

LSE

29/06/2017

15:09:06

1,473.0000

619

LSE

29/06/2017

15:09:06

1,473.0000

252

LSE

29/06/2017

15:09:06

1,473.0000

384

LSE

29/06/2017

15:09:06

1,473.0000

384

LSE

29/06/2017

15:09:10

1,473.0000

53

LSE

29/06/2017

15:09:10

1,473.0000

573

LSE

29/06/2017

15:09:10

1,473.0000

63

LSE

29/06/2017

15:09:13

1,473.0000

619

LSE

29/06/2017

15:09:13

1,473.0000

636

LSE

29/06/2017

15:09:14

1,473.0000

400

LSE

29/06/2017

15:09:14

1,473.0000

236

LSE

29/06/2017

15:09:14

1,473.0000

39

LSE

29/06/2017

15:09:14

1,473.0000

535

LSE

29/06/2017

15:09:14

1,473.0000

183

LSE

29/06/2017

15:09:14

1,473.0000

453

LSE

29/06/2017

15:12:05

1,474.0000

777

LSE

29/06/2017

15:12:05

1,474.0000

590

LSE

29/06/2017

15:12:05

1,474.0000

187

LSE

29/06/2017

15:12:05

1,474.0000

428

LSE

29/06/2017

15:12:05

1,474.0000

301

LSE

29/06/2017

15:12:05

1,474.0000

478

LSE

29/06/2017

15:12:05

1,474.0000

476

LSE

29/06/2017

15:19:42

1,476.0000

726

LSE

29/06/2017

15:19:42

1,476.0000

726

LSE

29/06/2017

15:19:42

1,476.0000

29

LSE

29/06/2017

15:19:42

1,476.0000

277

LSE

29/06/2017

15:19:42

1,476.0000

449

LSE

29/06/2017

15:19:42

1,476.0000

51

LSE

29/06/2017

15:19:57

1,477.0000

4,442

LSE

29/06/2017

15:19:57

1,477.0000

631

LSE

29/06/2017

15:19:57

1,477.0000

3,265

LSE

29/06/2017

15:19:57

1,477.0000

3,043

LSE

29/06/2017

15:20:55

1,476.0000

726

LSE

29/06/2017

15:20:55

1,476.0000

1,394

LSE

29/06/2017

15:20:55

1,476.0000

221

LSE

29/06/2017

15:20:55

1,476.0000

505

LSE

29/06/2017

15:20:55

1,476.0000

221

LSE

29/06/2017

15:20:55

1,476.0000

726

LSE

29/06/2017

15:20:55

1,476.0000

505

LSE

29/06/2017

15:20:55

1,476.0000

221

LSE

29/06/2017

15:20:55

1,476.0000

1,850

LSE

29/06/2017

15:21:30

1,476.0000

1,098

LSE

29/06/2017

15:25:24

1,476.0000

640

LSE

29/06/2017

15:25:24

1,476.0000

1,700

LSE

29/06/2017

15:25:24

1,476.0000

1,273

LSE

29/06/2017

15:25:24

1,476.0000

640

LSE

29/06/2017

15:25:24

1,476.0000

808

LSE

29/06/2017

15:27:57

1,476.0000

604

LSE

29/06/2017

15:27:57

1,476.0000

182

LSE

29/06/2017

15:36:01

1,477.0000

664

LSE

29/06/2017

15:36:01

1,477.0000

664

LSE

29/06/2017

15:36:01

1,477.0000

4,166

LSE

29/06/2017

15:36:01

1,477.0000

664

LSE

29/06/2017

15:36:01

1,477.0000

934

LSE

29/06/2017

15:36:01

1,477.0000

250

LSE

29/06/2017

15:36:01

1,477.0000

414

LSE

29/06/2017

15:36:01

1,477.0000

664

LSE

29/06/2017

15:36:01

1,477.0000

86

LSE

29/06/2017

15:36:01

1,477.0000

500

LSE

29/06/2017

15:36:01

1,477.0000

164

LSE

29/06/2017

15:36:01

1,477.0000

62

LSE

29/06/2017

15:36:01

1,477.0000

155

LSE

29/06/2017

15:41:50

1,477.0000

1,335

LSE

29/06/2017

15:41:50

1,477.0000

514

LSE

29/06/2017

15:41:50

1,477.0000

437

LSE

29/06/2017

15:46:06

1,476.0000

2,463

LSE

29/06/2017

15:46:06

1,476.0000

784

LSE

29/06/2017

15:46:06

1,476.0000

744

LSE

29/06/2017

15:46:06

1,476.0000

944

LSE

29/06/2017

15:46:06

1,476.0000

770

LSE

29/06/2017

15:46:06

1,476.0000

744

LSE

29/06/2017

15:46:06

1,476.0000

142

LSE

29/06/2017

15:46:06

1,476.0000

744

LSE

29/06/2017

15:46:06

1,476.0000

203

LSE

29/06/2017

15:49:32

1,475.0000

207

LSE

29/06/2017

15:49:32

1,475.0000

225

LSE

29/06/2017

15:49:32

1,475.0000

75

LSE

29/06/2017

15:49:32

1,475.0000

377

LSE

29/06/2017

15:49:32

1,475.0000

903

LSE

29/06/2017

15:49:32

1,475.0000

750

LSE

29/06/2017

15:49:32

1,475.0000

693

LSE

29/06/2017

15:49:32

1,475.0000

693

LSE

29/06/2017

15:49:32

1,475.0000

433

LSE

29/06/2017

15:52:04

1,474.0000

769

LSE

29/06/2017

15:52:04

1,474.0000

400

LSE

29/06/2017

15:52:04

1,474.0000

260

LSE

29/06/2017

15:52:04

1,474.0000

109

LSE

29/06/2017

15:52:04

1,474.0000

78

LSE

29/06/2017

15:53:05

1,473.0000

759

LSE

29/06/2017

15:53:05

1,473.0000

759

LSE

29/06/2017

15:53:05

1,473.0000

62

LSE

29/06/2017

15:53:05

1,473.0000

788

LSE

29/06/2017

15:53:05

1,473.0000

479

LSE

29/06/2017

15:53:05

1,473.0000

741

LSE

29/06/2017

15:53:05

1,473.0000

943

LSE

29/06/2017

15:53:28

1,472.0000

900

LSE

29/06/2017

15:53:28

1,472.0000

791

LSE

29/06/2017

15:53:28

1,472.0000

606

LSE

29/06/2017

15:53:28

1,472.0000

678

LSE

29/06/2017

15:53:28

1,472.0000

606

LSE

29/06/2017

15:53:28

1,472.0000

140

LSE

29/06/2017

15:55:06

1,471.0000

1,085

LSE

29/06/2017

15:55:06

1,471.0000

793

LSE

29/06/2017

15:55:06

1,471.0000

441

LSE

29/06/2017

15:55:06

1,471.0000

677

LSE

29/06/2017

15:55:06

1,471.0000

223

LSE

29/06/2017

16:17:30

1,475.0000

2,280

LSE

29/06/2017

16:17:30

1,475.0000

3,000

LSE

29/06/2017

16:17:30

1,475.0000

1,354

LSE

29/06/2017

16:17:30

1,475.0000

1,900

LSE

29/06/2017

16:17:30

1,475.0000

1,741

LSE

29/06/2017

16:17:30

1,475.0000

687

LSE

29/06/2017

16:17:30

1,475.0000

714

LSE

29/06/2017

16:17:30

1,475.0000

604

LSE

29/06/2017

16:17:30

1,475.0000

687

LSE

29/06/2017

16:17:30

1,475.0000

714

LSE

29/06/2017

16:17:30

1,475.0000

161

LSE

29/06/2017

16:17:30

1,475.0000

11

LSE

29/06/2017

16:17:30

1,475.0000

142

LSE

29/06/2017

16:17:30

1,475.0000

450

LSE

29/06/2017

16:17:30

1,475.0000

154

LSE

29/06/2017

16:17:30

1,475.0000

80

LSE

29/06/2017

16:17:30

1,475.0000

21

LSE

29/06/2017

16:17:30

1,475.0000

693

LSE

29/06/2017

16:17:30

1,475.0000

604

LSE

29/06/2017

16:17:30

1,475.0000

428

LSE

29/06/2017

16:17:30

1,475.0000

73

LSE

29/06/2017

16:22:53

1,475.0000

7,503

LSE

29/06/2017

16:25:57

1,474.0000

522

LSE

29/06/2017

16:25:57

1,474.0000

3,164

LSE

29/06/2017

16:25:57

1,474.0000

909

LSE

29/06/2017

16:25:57

1,474.0000

909

LSE

29/06/2017

16:26:04

1,474.0000

617

LSE

29/06/2017

16:26:04

1,474.0000

430

LSE

29/06/2017

16:26:04

1,474.0000

606

LSE

29/06/2017

16:26:04

1,474.0000

1,062

LSE

29/06/2017

16:26:04

1,474.0000

216

LSE

29/06/2017

16:26:05

1,474.0000

801

LSE

29/06/2017

16:26:05

1,474.0000

523

LSE

29/06/2017

16:26:05

1,474.0000

692

LSE

29/06/2017

16:26:05

1,474.0000

692

LSE

29/06/2017

16:26:05

1,474.0000

91

LSE

29/06/2017

16:26:05

1,474.0000

30

LSE

29/06/2017

16:26:05

1,474.0000

55

LSE

29/06/2017

16:29:50

1,474.0000

484

LSE

29/06/2017

16:29:50

1,474.0000

651

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
 
 
POSOKCDDABKDDAB