Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

23rd Mar 2017 07:15

RNS Number : 2614A

SSE PLC

23 March 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 22 March 2017 it purchased for cancellation a total of 350,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,497.88 pence
Lowest Price Per Share	1,489.00 pence
Highest Price Per Share	1,500.00 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 Credit Suisse Securities (Europe) limited is set out below:

Price (pence)	Date	Time	Quantity	Exchange venue
1,494	22/03/2017	08:45:45	311	LSE
1,494	22/03/2017	08:46:34	435	LSE
1,494	22/03/2017	08:46:34	465	LSE
1,494	22/03/2017	08:46:34	35	LSE
1,494	22/03/2017	08:46:34	169	LSE
1,495	22/03/2017	08:47:33	447	LSE
1,495	22/03/2017	08:47:33	53	LSE
1,495	22/03/2017	08:47:33	233	LSE
1,495	22/03/2017	08:47:58	80	LSE
1,495	22/03/2017	08:48:27	201	LSE
1,495	22/03/2017	08:49:35	500	LSE
1,495	22/03/2017	08:49:35	334	LSE
1,494	22/03/2017	08:50:12	54	LSE
1,494	22/03/2017	08:50:12	500	LSE
1,494	22/03/2017	08:50:12	94	LSE
1,493	22/03/2017	08:50:37	400	LSE
1,493	22/03/2017	08:50:37	57	LSE
1,495	22/03/2017	08:52:02	500	LSE
1,495	22/03/2017	08:52:02	20	LSE
1,495	22/03/2017	08:52:39	500	LSE
1,495	22/03/2017	08:52:39	90	LSE
1,498	22/03/2017	08:54:32	480	LSE
1,498	22/03/2017	08:54:32	500	LSE
1,498	22/03/2017	08:54:32	100	LSE
1,498	22/03/2017	08:54:32	158	LSE
1,498	22/03/2017	08:54:32	201	LSE
1,498	22/03/2017	08:55:33	300	LSE
1,498	22/03/2017	08:55:36	101	LSE
1,500	22/03/2017	08:56:45	500	LSE
1,500	22/03/2017	08:56:45	490	LSE
1,500	22/03/2017	08:56:45	100	LSE
1,500	22/03/2017	08:56:45	409	LSE
1,500	22/03/2017	08:57:28	7	LSE
1,500	22/03/2017	08:57:28	100	LSE
1,500	22/03/2017	08:57:28	109	LSE
1,500	22/03/2017	08:57:48	345	LSE
1,500	22/03/2017	08:59:10	363	LSE
1,500	22/03/2017	08:59:10	328	LSE
1,500	22/03/2017	08:59:31	183	LSE
1,500	22/03/2017	09:03:53	21	LSE
1,500	22/03/2017	09:03:53	400	LSE
1,500	22/03/2017	09:03:53	130	LSE
1,499	22/03/2017	09:04:51	395	LSE
1,500	22/03/2017	09:25:06	447	LSE
1,500	22/03/2017	09:38:05	398	LSE
1,500	22/03/2017	09:38:05	500	LSE
1,500	22/03/2017	09:38:05	1,152	LSE
1,500	22/03/2017	09:38:05	403	LSE
1,500	22/03/2017	09:38:05	178	LSE
1,500	22/03/2017	09:38:05	154	LSE
1,499	22/03/2017	09:38:55	653	LSE
1,499	22/03/2017	09:38:55	346	LSE
1,499	22/03/2017	09:39:02	450	LSE
1,499	22/03/2017	09:39:02	286	LSE
1,499	22/03/2017	09:39:40	210	LSE
1,499	22/03/2017	09:40:22	109	LSE
1,499	22/03/2017	09:40:22	137	LSE
1,500	22/03/2017	09:45:54	299	LSE
1,500	22/03/2017	09:45:54	48	LSE
1,500	22/03/2017	09:45:54	8	LSE
1,500	22/03/2017	09:45:54	500	LSE
1,500	22/03/2017	09:45:54	319	LSE
1,500	22/03/2017	09:45:54	172	LSE
1,500	22/03/2017	09:45:54	262	LSE
1,500	22/03/2017	09:45:54	500	LSE
1,500	22/03/2017	09:45:54	400	LSE
1,500	22/03/2017	09:45:54	364	LSE
1,500	22/03/2017	09:47:53	413	LSE
1,500	22/03/2017	09:47:53	200	LSE
1,500	22/03/2017	09:47:53	315	LSE
1,500	22/03/2017	09:49:01	144	LSE
1,500	22/03/2017	09:49:19	151	LSE
1,500	22/03/2017	09:49:20	65	LSE
1,500	22/03/2017	09:49:22	498	LSE
1,499	22/03/2017	09:49:51	470	LSE
1,499	22/03/2017	09:49:51	130	LSE
1,499	22/03/2017	09:49:59	160	LSE
1,499	22/03/2017	09:50:11	230	LSE
1,499	22/03/2017	09:50:11	461	LSE
1,499	22/03/2017	09:50:14	100	LSE
1,498	22/03/2017	09:51:44	51	LSE
1,498	22/03/2017	09:51:44	500	LSE
1,497	22/03/2017	09:52:17	186	LSE
1,497	22/03/2017	09:52:17	230	LSE
1,497	22/03/2017	09:52:17	400	LSE
1,497	22/03/2017	09:52:17	230	LSE
1,497	22/03/2017	09:52:17	411	LSE
1,498	22/03/2017	09:52:48	188	LSE
1,498	22/03/2017	09:53:00	34	LSE
1,498	22/03/2017	09:53:00	282	LSE
1,498	22/03/2017	09:53:00	159	LSE
1,498	22/03/2017	09:53:32	400	LSE
1,498	22/03/2017	09:53:32	207	LSE
1,499	22/03/2017	09:54:20	990	LSE
1,499	22/03/2017	09:57:42	358	LSE
1,499	22/03/2017	09:57:42	29	LSE
1,500	22/03/2017	09:58:38	441	LSE
1,500	22/03/2017	09:58:38	500	LSE
1,500	22/03/2017	09:58:38	600	LSE
1,500	22/03/2017	09:58:38	500	LSE
1,500	22/03/2017	10:00:00	413	LSE
1,500	22/03/2017	10:00:00	200	LSE
1,500	22/03/2017	10:00:00	250	LSE
1,500	22/03/2017	10:00:00	600	LSE
1,500	22/03/2017	10:00:00	169	LSE
1,500	22/03/2017	10:00:00	500	LSE
1,500	22/03/2017	10:00:00	450	LSE
1,500	22/03/2017	10:00:00	200	LSE
1,500	22/03/2017	10:00:08	493	LSE
1,500	22/03/2017	10:00:10	6	LSE
1,500	22/03/2017	10:00:10	287	LSE
1,500	22/03/2017	10:02:28	348	LSE
1,500	22/03/2017	10:02:28	237	LSE
1,500	22/03/2017	10:02:28	500	LSE
1,500	22/03/2017	10:02:28	312	LSE
1,500	22/03/2017	10:02:28	314	LSE
1,500	22/03/2017	10:02:28	369	LSE
1,500	22/03/2017	10:03:17	40	LSE
1,500	22/03/2017	10:03:51	396	LSE
1,500	22/03/2017	10:05:11	200	LSE
1,500	22/03/2017	10:05:11	500	LSE
1,500	22/03/2017	10:05:11	479	LSE
1,500	22/03/2017	10:05:29	158	LSE
1,499	22/03/2017	10:06:39	133	LSE
1,499	22/03/2017	10:06:40	500	LSE
1,499	22/03/2017	10:06:40	500	LSE
1,499	22/03/2017	10:06:40	143	LSE
1,499	22/03/2017	10:06:40	737	LSE
1,499	22/03/2017	10:06:46	500	LSE
1,499	22/03/2017	10:08:11	241	LSE
1,499	22/03/2017	10:08:11	482	LSE
1,499	22/03/2017	10:08:57	279	LSE
1,499	22/03/2017	10:08:57	158	LSE
1,499	22/03/2017	10:09:11	200	LSE
1,499	22/03/2017	10:09:11	250	LSE
1,499	22/03/2017	10:09:11	326	LSE
1,498	22/03/2017	10:12:18	44	LSE
1,498	22/03/2017	10:12:18	410	LSE
1,498	22/03/2017	10:12:18	243	LSE
1,498	22/03/2017	10:12:18	403	LSE
1,498	22/03/2017	10:12:18	123	LSE
1,498	22/03/2017	10:12:18	172	LSE
1,498	22/03/2017	10:13:00	176	LSE
1,498	22/03/2017	10:18:05	205	LSE
1,498	22/03/2017	10:18:05	81	LSE
1,498	22/03/2017	10:18:05	200	LSE
1,498	22/03/2017	10:18:05	173	LSE
1,498	22/03/2017	10:18:11	490	LSE
1,498	22/03/2017	10:18:11	90	LSE
1,498	22/03/2017	10:18:21	281	LSE
1,498	22/03/2017	10:18:39	3	LSE
1,498	22/03/2017	10:18:39	184	LSE
1,498	22/03/2017	10:22:46	106	LSE
1,498	22/03/2017	10:22:46	671	LSE
1,498	22/03/2017	10:22:46	109	LSE
1,498	22/03/2017	10:22:46	93	LSE
1,498	22/03/2017	10:22:46	545	LSE
1,498	22/03/2017	10:22:46	202	LSE
1,498	22/03/2017	10:22:59	60	LSE
1,498	22/03/2017	10:22:59	100	LSE
1,498	22/03/2017	10:23:08	352	LSE
1,498	22/03/2017	10:23:08	500	LSE
1,498	22/03/2017	10:23:08	150	LSE
1,498	22/03/2017	10:23:08	193	LSE
1,498	22/03/2017	10:24:23	93	LSE
1,498	22/03/2017	10:24:23	503	LSE
1,498	22/03/2017	10:26:31	250	LSE
1,498	22/03/2017	10:26:31	487	LSE
1,498	22/03/2017	10:31:26	309	LSE
1,498	22/03/2017	10:31:26	560	LSE
1,498	22/03/2017	10:31:26	560	LSE
1,498	22/03/2017	10:33:45	197	LSE
1,498	22/03/2017	10:35:36	260	LSE
1,498	22/03/2017	10:35:37	287	LSE
1,498	22/03/2017	10:38:20	350	LSE
1,499	22/03/2017	10:39:00	366	LSE
1,500	22/03/2017	10:39:48	1,297	LSE
1,500	22/03/2017	10:39:48	811	LSE
1,500	22/03/2017	10:39:48	287	LSE
1,500	22/03/2017	10:39:48	289	LSE
1,500	22/03/2017	10:39:48	221	LSE
1,500	22/03/2017	10:39:48	631	LSE
1,500	22/03/2017	10:39:48	214	LSE
1,500	22/03/2017	10:39:48	117	LSE
1,500	22/03/2017	10:41:11	436	LSE
1,500	22/03/2017	10:41:11	140	LSE
1,500	22/03/2017	10:41:15	138	LSE
1,500	22/03/2017	10:41:15	73	LSE
1,500	22/03/2017	10:41:15	33	LSE
1,500	22/03/2017	10:41:15	131	LSE
1,500	22/03/2017	10:42:08	159	LSE
1,500	22/03/2017	10:43:00	103	LSE
1,500	22/03/2017	10:43:00	40	LSE
1,500	22/03/2017	10:48:39	313	LSE
1,500	22/03/2017	10:48:39	544	LSE
1,500	22/03/2017	10:48:39	101	LSE
1,500	22/03/2017	10:48:39	550	LSE
1,500	22/03/2017	10:48:39	600	LSE
1,500	22/03/2017	10:48:39	46	LSE
1,500	22/03/2017	10:48:39	333	LSE
1,500	22/03/2017	10:53:47	160	LSE
1,500	22/03/2017	10:53:47	514	LSE
1,500	22/03/2017	10:53:47	500	LSE
1,500	22/03/2017	10:53:47	403	LSE
1,500	22/03/2017	10:53:47	600	LSE
1,500	22/03/2017	10:53:47	112	LSE
1,500	22/03/2017	10:53:47	200	LSE
1,500	22/03/2017	10:53:47	250	LSE
1,500	22/03/2017	10:53:47	260	LSE
1,500	22/03/2017	10:53:47	150	LSE
1,500	22/03/2017	10:53:48	224	LSE
1,500	22/03/2017	10:55:16	25	LSE
1,500	22/03/2017	10:55:16	314	LSE
1,499	22/03/2017	10:57:00	500	LSE
1,499	22/03/2017	10:57:00	490	LSE
1,499	22/03/2017	10:57:00	174	LSE
1,499	22/03/2017	10:57:00	176	LSE
1,499	22/03/2017	10:57:01	500	LSE
1,499	22/03/2017	10:58:33	346	LSE
1,499	22/03/2017	10:58:33	85	LSE
1,499	22/03/2017	10:58:51	200	LSE
1,499	22/03/2017	10:58:51	500	LSE
1,499	22/03/2017	10:58:51	207	LSE
1,499	22/03/2017	10:58:53	308	LSE
1,499	22/03/2017	10:58:55	200	LSE
1,499	22/03/2017	10:58:55	324	LSE
1,498	22/03/2017	10:59:43	430	LSE
1,498	22/03/2017	10:59:43	653	LSE
1,498	22/03/2017	10:59:43	920	LSE
1,498	22/03/2017	10:59:43	250	LSE
1,498	22/03/2017	10:59:43	200	LSE
1,498	22/03/2017	10:59:43	17	LSE
1,498	22/03/2017	10:59:43	499	LSE
1,497	22/03/2017	10:59:47	315	LSE
1,497	22/03/2017	10:59:47	201	LSE
1,497	22/03/2017	10:59:47	107	LSE
1,497	22/03/2017	10:59:47	213	LSE
1,497	22/03/2017	10:59:51	107	LSE
1,497	22/03/2017	10:59:51	1,043	LSE
1,497	22/03/2017	10:59:52	75	LSE
1,497	22/03/2017	10:59:53	159	LSE
1,498	22/03/2017	10:59:55	145	LSE
1,498	22/03/2017	10:59:55	40	LSE
1,497	22/03/2017	11:00:04	325	LSE
1,497	22/03/2017	11:00:04	687	LSE
1,497	22/03/2017	11:00:04	337	LSE
1,497	22/03/2017	11:01:19	43	LSE
1,497	22/03/2017	11:01:19	130	LSE
1,498	22/03/2017	11:05:46	215	LSE
1,498	22/03/2017	11:05:46	45	LSE
1,498	22/03/2017	11:05:46	425	LSE
1,498	22/03/2017	11:05:51	208	LSE
1,497	22/03/2017	11:06:09	177	LSE
1,497	22/03/2017	11:06:09	201	LSE
1,497	22/03/2017	11:06:09	600	LSE
1,497	22/03/2017	11:06:09	250	LSE
1,497	22/03/2017	11:06:09	200	LSE
1,497	22/03/2017	11:06:09	95	LSE
1,496	22/03/2017	11:07:17	428	LSE
1,496	22/03/2017	11:07:17	493	LSE
1,496	22/03/2017	11:08:01	395	LSE
1,496	22/03/2017	11:08:01	136	LSE
1,496	22/03/2017	11:08:01	193	LSE
1,496	22/03/2017	11:09:49	186	LSE
1,496	22/03/2017	11:09:49	228	LSE
1,496	22/03/2017	11:10:36	162	LSE
1,496	22/03/2017	11:10:43	145	LSE
1,496	22/03/2017	11:12:17	390	LSE
1,496	22/03/2017	11:13:48	226	LSE
1,496	22/03/2017	11:13:48	154	LSE
1,496	22/03/2017	11:13:48	600	LSE
1,496	22/03/2017	11:14:45	416	LSE
1,496	22/03/2017	11:16:45	439	LSE
1,496	22/03/2017	11:16:46	500	LSE
1,496	22/03/2017	11:16:46	41	LSE
1,496	22/03/2017	11:16:46	1,197	LSE
1,497	22/03/2017	11:22:39	377	LSE
1,497	22/03/2017	11:22:39	500	LSE
1,497	22/03/2017	11:22:39	600	LSE
1,497	22/03/2017	11:22:39	312	LSE
1,497	22/03/2017	11:22:39	87	LSE
1,497	22/03/2017	11:22:39	312	LSE
1,497	22/03/2017	11:22:39	399	LSE
1,497	22/03/2017	11:22:56	500	LSE
1,497	22/03/2017	11:22:56	93	LSE
1,498	22/03/2017	11:23:20	1,011	LSE
1,498	22/03/2017	11:23:20	253	LSE
1,498	22/03/2017	11:23:20	163	LSE
1,498	22/03/2017	11:23:20	268	LSE
1,498	22/03/2017	11:26:01	314	LSE
1,498	22/03/2017	11:26:01	549	LSE
1,498	22/03/2017	11:26:01	241	LSE
1,497	22/03/2017	11:28:18	422	LSE
1,498	22/03/2017	11:33:42	196	LSE
1,498	22/03/2017	11:33:42	303	LSE
1,498	22/03/2017	11:33:42	225	LSE
1,498	22/03/2017	11:33:42	228	LSE
1,497	22/03/2017	11:36:55	188	LSE
1,497	22/03/2017	11:36:55	638	LSE
1,497	22/03/2017	11:36:55	600	LSE
1,497	22/03/2017	11:36:55	495	LSE
1,497	22/03/2017	11:36:55	10	LSE
1,497	22/03/2017	11:36:55	500	LSE
1,497	22/03/2017	11:37:31	7	LSE
1,497	22/03/2017	11:37:31	200	LSE
1,497	22/03/2017	11:37:31	73	LSE
1,496	22/03/2017	11:38:34	200	LSE
1,496	22/03/2017	11:38:34	18	LSE
1,496	22/03/2017	11:38:34	232	LSE
1,496	22/03/2017	11:38:34	97	LSE
1,498	22/03/2017	11:40:25	813	LSE
1,498	22/03/2017	11:40:25	444	LSE
1,497	22/03/2017	11:42:35	169	LSE
1,497	22/03/2017	11:42:35	600	LSE
1,497	22/03/2017	11:42:35	250	LSE
1,497	22/03/2017	11:42:35	4	LSE
1,497	22/03/2017	11:44:56	13	LSE
1,497	22/03/2017	11:44:56	550	LSE
1,497	22/03/2017	11:44:56	500	LSE
1,497	22/03/2017	11:44:56	200	LSE
1,497	22/03/2017	11:44:56	79	LSE
1,496	22/03/2017	11:48:59	354	LSE
1,496	22/03/2017	11:48:59	480	LSE
1,496	22/03/2017	11:48:59	200	LSE
1,496	22/03/2017	11:48:59	200	LSE
1,496	22/03/2017	11:48:59	500	LSE
1,496	22/03/2017	11:48:59	403	LSE
1,496	22/03/2017	11:48:59	423	LSE
1,496	22/03/2017	11:48:59	122	LSE
1,496	22/03/2017	11:48:59	118	LSE
1,495	22/03/2017	11:52:27	509	LSE
1,495	22/03/2017	11:52:27	288	LSE
1,495	22/03/2017	11:52:27	478	LSE
1,494	22/03/2017	11:58:47	500	LSE
1,494	22/03/2017	11:58:47	269	LSE
1,494	22/03/2017	11:58:47	97	LSE
1,494	22/03/2017	12:02:30	500	LSE
1,494	22/03/2017	12:02:30	3,215	LSE
1,494	22/03/2017	12:02:30	483	LSE
1,495	22/03/2017	12:02:50	338	LSE
1,495	22/03/2017	12:02:50	101	LSE
1,494	22/03/2017	12:04:57	372	LSE
1,494	22/03/2017	12:04:57	200	LSE
1,494	22/03/2017	12:04:57	500	LSE
1,494	22/03/2017	12:04:57	348	LSE
1,494	22/03/2017	12:04:57	225	LSE
1,494	22/03/2017	12:10:07	438	LSE
1,494	22/03/2017	12:10:07	600	LSE
1,494	22/03/2017	12:10:07	200	LSE
1,494	22/03/2017	12:10:07	776	LSE
1,494	22/03/2017	12:10:07	285	LSE
1,494	22/03/2017	12:10:07	160	LSE
1,494	22/03/2017	12:10:08	337	LSE
1,495	22/03/2017	12:11:23	143	LSE
1,494	22/03/2017	12:15:12	133	LSE
1,494	22/03/2017	12:15:12	798	LSE
1,493	22/03/2017	12:17:47	550	LSE
1,493	22/03/2017	12:17:47	500	LSE
1,493	22/03/2017	12:17:47	500	LSE
1,493	22/03/2017	12:17:47	722	LSE
1,493	22/03/2017	12:17:47	291	LSE
1,493	22/03/2017	12:17:47	419	LSE
1,493	22/03/2017	12:17:47	558	LSE
1,493	22/03/2017	12:17:47	500	LSE
1,493	22/03/2017	12:17:47	600	LSE
1,493	22/03/2017	12:17:47	500	LSE
1,493	22/03/2017	12:17:47	250	LSE
1,495	22/03/2017	12:26:41	227	LSE
1,495	22/03/2017	12:26:41	659	LSE
1,495	22/03/2017	12:26:41	51	LSE
1,495	22/03/2017	12:26:41	291	LSE
1,495	22/03/2017	12:26:41	660	LSE
1,495	22/03/2017	12:26:41	500	LSE
1,495	22/03/2017	12:26:41	600	LSE
1,495	22/03/2017	12:26:41	518	LSE
1,495	22/03/2017	12:26:41	500	LSE
1,497	22/03/2017	12:30:00	582	LSE
1,497	22/03/2017	12:30:00	171	LSE
1,497	22/03/2017	12:30:00	126	LSE
1,497	22/03/2017	12:30:01	407	LSE
1,497	22/03/2017	12:30:01	161	LSE
1,497	22/03/2017	12:30:10	159	LSE
1,497	22/03/2017	12:30:54	170	LSE
1,497	22/03/2017	12:31:47	151	LSE
1,497	22/03/2017	12:32:04	161	LSE
1,497	22/03/2017	12:32:04	31	LSE
1,496	22/03/2017	12:32:10	352	LSE
1,495	22/03/2017	12:32:10	500	LSE
1,495	22/03/2017	12:32:10	506	LSE
1,496	22/03/2017	12:32:10	187	LSE
1,496	22/03/2017	12:32:10	250	LSE
1,496	22/03/2017	12:32:10	28	LSE
1,495	22/03/2017	12:32:10	263	LSE
1,495	22/03/2017	12:35:03	445	LSE
1,495	22/03/2017	12:37:53	80	LSE
1,495	22/03/2017	12:37:53	600	LSE
1,495	22/03/2017	12:37:53	250	LSE
1,495	22/03/2017	12:37:53	200	LSE
1,495	22/03/2017	12:40:40	141	LSE
1,495	22/03/2017	12:40:40	430	LSE
1,495	22/03/2017	12:40:40	51	LSE
1,495	22/03/2017	12:40:58	107	LSE
1,495	22/03/2017	12:40:58	177	LSE
1,494	22/03/2017	12:45:34	418	LSE
1,494	22/03/2017	12:45:34	512	LSE
1,494	22/03/2017	12:45:34	657	LSE
1,494	22/03/2017	12:45:34	180	LSE
1,494	22/03/2017	12:49:13	265	LSE
1,493	22/03/2017	12:53:09	200	LSE
1,493	22/03/2017	12:53:09	500	LSE
1,493	22/03/2017	12:53:09	614	LSE
1,492	22/03/2017	12:55:39	250	LSE
1,492	22/03/2017	12:55:39	177	LSE
1,492	22/03/2017	12:55:39	500	LSE
1,492	22/03/2017	12:55:39	450	LSE
1,492	22/03/2017	12:55:39	500	LSE
1,492	22/03/2017	12:55:39	436	LSE
1,491	22/03/2017	12:55:42	237	LSE
1,491	22/03/2017	12:55:42	16	LSE
1,491	22/03/2017	12:55:54	184	LSE
1,491	22/03/2017	12:55:54	213	LSE
1,490	22/03/2017	12:56:01	107	LSE
1,490	22/03/2017	12:56:01	500	LSE
1,490	22/03/2017	12:56:01	386	LSE
1,490	22/03/2017	12:56:02	114	LSE
1,490	22/03/2017	12:56:06	189	LSE
1,490	22/03/2017	12:56:06	500	LSE
1,490	22/03/2017	12:56:08	500	LSE
1,490	22/03/2017	12:56:09	2,426	LSE
1,490	22/03/2017	12:56:09	500	LSE
1,490	22/03/2017	12:56:09	200	LSE
1,490	22/03/2017	12:56:09	186	LSE
1,490	22/03/2017	12:56:09	314	LSE
1,490	22/03/2017	12:56:09	1,325	LSE
1,490	22/03/2017	12:56:09	600	LSE
1,490	22/03/2017	12:56:09	200	LSE
1,490	22/03/2017	12:56:09	250	LSE
1,490	22/03/2017	12:56:09	376	LSE
1,490	22/03/2017	12:56:09	500	LSE
1,490	22/03/2017	12:56:09	65	LSE
1,489	22/03/2017	12:56:09	165	LSE
1,491	22/03/2017	12:57:57	410	LSE
1,491	22/03/2017	12:57:57	500	LSE
1,492	22/03/2017	12:58:40	500	LSE
1,492	22/03/2017	12:58:40	420	LSE
1,492	22/03/2017	12:58:40	190	LSE
1,492	22/03/2017	12:58:44	420	LSE
1,492	22/03/2017	12:58:44	252	LSE
1,493	22/03/2017	13:00:26	400	LSE
1,493	22/03/2017	13:00:26	13	LSE
1,494	22/03/2017	13:01:48	285	LSE
1,494	22/03/2017	13:04:42	620	LSE
1,494	22/03/2017	13:05:11	3	LSE
1,494	22/03/2017	13:05:11	81	LSE
1,494	22/03/2017	13:05:13	164	LSE
1,493	22/03/2017	13:10:14	209	LSE
1,493	22/03/2017	13:10:14	250	LSE
1,493	22/03/2017	13:10:14	600	LSE
1,493	22/03/2017	13:10:14	26	LSE
1,493	22/03/2017	13:10:14	160	LSE
1,494	22/03/2017	13:14:48	781	LSE
1,494	22/03/2017	13:14:48	291	LSE
1,494	22/03/2017	13:14:48	315	LSE
1,496	22/03/2017	13:19:20	800	LSE
1,496	22/03/2017	13:19:20	40	LSE
1,495	22/03/2017	13:19:43	380	LSE
1,496	22/03/2017	13:22:01	500	LSE
1,496	22/03/2017	13:22:01	385	LSE
1,497	22/03/2017	13:26:41	308	LSE
1,498	22/03/2017	13:28:09	136	LSE
1,498	22/03/2017	13:28:09	840	LSE
1,498	22/03/2017	13:28:09	200	LSE
1,498	22/03/2017	13:28:09	250	LSE
1,498	22/03/2017	13:28:09	500	LSE
1,498	22/03/2017	13:28:09	230	LSE
1,498	22/03/2017	13:28:09	109	LSE
1,498	22/03/2017	13:28:09	600	LSE
1,498	22/03/2017	13:28:09	160	LSE
1,498	22/03/2017	13:28:09	531	LSE
1,498	22/03/2017	13:28:09	197	LSE
1,498	22/03/2017	13:28:09	146	LSE
1,498	22/03/2017	13:28:16	382	LSE
1,498	22/03/2017	13:28:16	414	LSE
1,499	22/03/2017	13:30:26	550	LSE
1,499	22/03/2017	13:30:26	500	LSE
1,499	22/03/2017	13:30:26	57	LSE
1,499	22/03/2017	13:30:26	531	LSE
1,499	22/03/2017	13:30:26	89	LSE
1,499	22/03/2017	13:30:26	157	LSE
1,500	22/03/2017	13:31:52	469	LSE
1,500	22/03/2017	13:33:35	409	LSE
1,500	22/03/2017	13:33:35	200	LSE
1,500	22/03/2017	13:33:35	250	LSE
1,500	22/03/2017	13:33:35	488	LSE
1,500	22/03/2017	13:34:38	374	LSE
1,500	22/03/2017	13:35:12	600	LSE
1,500	22/03/2017	13:35:12	174	LSE
1,499	22/03/2017	13:35:43	297	LSE
1,499	22/03/2017	13:35:43	500	LSE
1,499	22/03/2017	13:36:09	385	LSE
1,499	22/03/2017	13:36:09	454	LSE
1,499	22/03/2017	13:36:18	184	LSE
1,499	22/03/2017	13:36:37	152	LSE
1,499	22/03/2017	13:36:37	200	LSE
1,499	22/03/2017	13:36:37	157	LSE
1,498	22/03/2017	13:36:41	83	LSE
1,498	22/03/2017	13:36:41	91	LSE
1,498	22/03/2017	13:37:07	212	LSE
1,499	22/03/2017	13:39:06	508	LSE
1,499	22/03/2017	13:39:06	307	LSE
1,499	22/03/2017	13:42:00	184	LSE
1,498	22/03/2017	13:42:38	361	LSE
1,498	22/03/2017	13:42:38	16	LSE
1,498	22/03/2017	13:42:39	74	LSE
1,498	22/03/2017	13:42:39	500	LSE
1,498	22/03/2017	13:42:39	600	LSE
1,498	22/03/2017	13:42:39	600	LSE
1,498	22/03/2017	13:42:39	307	LSE
1,498	22/03/2017	13:42:39	141	LSE
1,498	22/03/2017	13:42:39	151	LSE
1,497	22/03/2017	13:46:23	368	LSE
1,497	22/03/2017	13:46:23	200	LSE
1,497	22/03/2017	13:46:23	470	LSE
1,497	22/03/2017	13:46:23	37	LSE
1,497	22/03/2017	13:46:23	353	LSE
1,497	22/03/2017	13:46:23	257	LSE
1,496	22/03/2017	13:46:53	250	LSE
1,496	22/03/2017	13:46:53	187	LSE
1,497	22/03/2017	13:48:42	800	LSE
1,497	22/03/2017	13:48:42	601	LSE
1,497	22/03/2017	13:48:42	500	LSE
1,497	22/03/2017	13:48:42	9	LSE
1,498	22/03/2017	13:48:46	111	LSE
1,498	22/03/2017	13:48:46	650	LSE
1,498	22/03/2017	13:48:46	1,577	LSE
1,498	22/03/2017	13:48:46	412	LSE
1,498	22/03/2017	13:48:46	387	LSE
1,498	22/03/2017	13:48:46	451	LSE
1,499	22/03/2017	13:54:50	113	LSE
1,499	22/03/2017	13:54:50	240	LSE
1,499	22/03/2017	13:54:50	200	LSE
1,499	22/03/2017	13:54:50	600	LSE
1,499	22/03/2017	13:54:50	250	LSE
1,499	22/03/2017	13:54:50	500	LSE
1,499	22/03/2017	13:54:50	307	LSE
1,499	22/03/2017	13:54:50	200	LSE
1,499	22/03/2017	13:54:50	250	LSE
1,499	22/03/2017	13:54:50	201	LSE
1,500	22/03/2017	13:56:18	698	LSE
1,500	22/03/2017	13:56:18	321	LSE
1,500	22/03/2017	13:56:18	945	LSE
1,500	22/03/2017	13:56:18	281	LSE
1,500	22/03/2017	13:56:18	219	LSE
1,500	22/03/2017	13:56:18	33	LSE
1,499	22/03/2017	13:56:22	317	LSE
1,499	22/03/2017	13:57:52	319	LSE
1,499	22/03/2017	13:57:52	600	LSE
1,499	22/03/2017	13:57:52	700	LSE
1,499	22/03/2017	13:57:52	574	LSE
1,499	22/03/2017	13:57:52	13	LSE
1,500	22/03/2017	13:59:29	945	LSE
1,500	22/03/2017	13:59:29	457	LSE
1,500	22/03/2017	13:59:29	611	LSE
1,499	22/03/2017	14:02:13	337	LSE
1,499	22/03/2017	14:02:13	400	LSE
1,499	22/03/2017	14:02:13	500	LSE
1,499	22/03/2017	14:02:13	332	LSE
1,499	22/03/2017	14:03:17	382	LSE
1,498	22/03/2017	14:03:59	274	LSE
1,499	22/03/2017	14:05:44	500	LSE
1,499	22/03/2017	14:05:44	455	LSE
1,499	22/03/2017	14:06:17	376	LSE
1,499	22/03/2017	14:06:17	400	LSE
1,499	22/03/2017	14:06:17	600	LSE
1,499	22/03/2017	14:06:17	500	LSE
1,499	22/03/2017	14:06:17	195	LSE
1,499	22/03/2017	14:06:17	500	LSE
1,499	22/03/2017	14:06:17	3	LSE
1,499	22/03/2017	14:06:17	196	LSE
1,499	22/03/2017	14:10:02	265	LSE
1,499	22/03/2017	14:10:02	400	LSE
1,499	22/03/2017	14:10:02	500	LSE
1,499	22/03/2017	14:10:02	46	LSE
1,499	22/03/2017	14:22:04	403	LSE
1,499	22/03/2017	14:22:04	400	LSE
1,499	22/03/2017	14:22:04	600	LSE
1,499	22/03/2017	14:22:04	500	LSE
1,499	22/03/2017	14:22:04	600	LSE
1,499	22/03/2017	14:22:04	430	LSE
1,499	22/03/2017	14:22:04	1,478	LSE
1,499	22/03/2017	14:22:04	159	LSE
1,500	22/03/2017	14:27:17	20	LSE
1,500	22/03/2017	14:27:17	338	LSE
1,500	22/03/2017	14:27:17	162	LSE
1,500	22/03/2017	14:27:17	167	LSE
1,500	22/03/2017	14:28:16	233	LSE
1,500	22/03/2017	14:28:16	167	LSE
1,500	22/03/2017	14:29:18	212	LSE
1,500	22/03/2017	14:30:33	79	LSE
1,499	22/03/2017	14:48:54	410	LSE
1,499	22/03/2017	14:48:54	1,131	LSE
1,499	22/03/2017	14:48:55	550	LSE
1,499	22/03/2017	14:48:55	55	LSE
1,499	22/03/2017	14:48:55	500	LSE
1,499	22/03/2017	14:48:55	113	LSE
1,499	22/03/2017	14:48:55	157	LSE
1,498	22/03/2017	14:55:25	294	LSE
1,498	22/03/2017	14:55:25	1,197	LSE
1,498	22/03/2017	14:55:25	175	LSE
1,498	22/03/2017	14:55:25	237	LSE
1,498	22/03/2017	14:55:25	368	LSE
1,498	22/03/2017	14:55:25	2,884	LSE
1,498	22/03/2017	14:55:25	170	LSE
1,498	22/03/2017	14:55:29	495	LSE
1,498	22/03/2017	14:55:29	948	LSE
1,498	22/03/2017	14:55:29	206	LSE
1,498	22/03/2017	14:55:29	198	LSE
1,498	22/03/2017	14:55:29	796	LSE
1,498	22/03/2017	14:55:33	1,074	LSE
1,498	22/03/2017	14:55:33	85	LSE
1,498	22/03/2017	14:55:33	400	LSE
1,498	22/03/2017	14:55:33	413	LSE
1,498	22/03/2017	14:57:12	118	LSE
1,498	22/03/2017	14:57:12	350	LSE
1,498	22/03/2017	14:59:13	141	LSE
1,498	22/03/2017	14:59:15	3	LSE
1,498	22/03/2017	14:59:15	413	LSE
1,500	22/03/2017	15:00:24	147	LSE
1,500	22/03/2017	15:00:24	606	LSE
1,500	22/03/2017	15:00:24	984	LSE
1,500	22/03/2017	15:00:24	657	LSE
1,500	22/03/2017	15:00:24	247	LSE
1,500	22/03/2017	15:00:24	384	LSE
1,500	22/03/2017	15:00:24	453	LSE
1,500	22/03/2017	15:00:26	382	LSE
1,500	22/03/2017	15:00:51	214	LSE
1,500	22/03/2017	15:00:51	392	LSE
1,500	22/03/2017	15:00:51	442	LSE
1,500	22/03/2017	15:00:51	664	LSE
1,500	22/03/2017	15:03:18	330	LSE
1,500	22/03/2017	15:03:18	329	LSE
1,500	22/03/2017	15:03:18	273	LSE
1,500	22/03/2017	15:03:18	568	LSE
1,500	22/03/2017	15:05:53	242	LSE
1,499	22/03/2017	15:08:32	94	LSE
1,500	22/03/2017	15:08:59	606	LSE
1,500	22/03/2017	15:08:59	1,197	LSE
1,500	22/03/2017	15:08:59	500	LSE
1,500	22/03/2017	15:08:59	35	LSE
1,500	22/03/2017	15:08:59	305	LSE
1,500	22/03/2017	15:08:59	500	LSE
1,500	22/03/2017	15:08:59	860	LSE
1,500	22/03/2017	15:15:57	489	LSE
1,500	22/03/2017	15:15:57	550	LSE
1,500	22/03/2017	15:15:57	1,139	LSE
1,500	22/03/2017	15:15:57	500	LSE
1,500	22/03/2017	15:15:57	600	LSE
1,500	22/03/2017	15:15:57	42	LSE
1,500	22/03/2017	15:15:57	310	LSE
1,499	22/03/2017	15:16:32	370	LSE
1,500	22/03/2017	15:21:35	393	LSE
1,500	22/03/2017	15:21:36	1,500	LSE
1,500	22/03/2017	15:21:36	600	LSE
1,500	22/03/2017	15:21:36	500	LSE
1,500	22/03/2017	15:21:36	400	LSE
1,500	22/03/2017	15:21:36	18	LSE
1,500	22/03/2017	15:21:36	163	LSE
1,500	22/03/2017	15:21:36	600	LSE
1,500	22/03/2017	15:21:36	500	LSE
1,500	22/03/2017	15:21:36	733	LSE
1,500	22/03/2017	15:21:36	465	LSE
1,500	22/03/2017	15:21:36	394	LSE
1,500	22/03/2017	15:21:36	111	LSE
1,500	22/03/2017	15:21:36	142	LSE
1,499	22/03/2017	15:24:59	486	LSE
1,499	22/03/2017	15:24:59	600	LSE
1,499	22/03/2017	15:24:59	140	LSE
1,499	22/03/2017	15:24:59	500	LSE
1,499	22/03/2017	15:24:59	109	LSE
1,499	22/03/2017	15:24:59	174	LSE
1,499	22/03/2017	15:24:59	169	LSE
1,499	22/03/2017	15:24:59	109	LSE
1,499	22/03/2017	15:24:59	148	LSE
1,500	22/03/2017	15:28:34	114	LSE
1,500	22/03/2017	15:28:34	137	LSE
1,500	22/03/2017	15:28:38	141	LSE
1,500	22/03/2017	15:34:50	352	LSE
1,500	22/03/2017	15:34:50	400	LSE
1,500	22/03/2017	15:34:50	600	LSE
1,500	22/03/2017	15:34:50	500	LSE
1,500	22/03/2017	15:34:50	460	LSE
1,500	22/03/2017	15:34:50	2,322	LSE
1,500	22/03/2017	15:34:50	1,572	LSE
1,500	22/03/2017	15:34:50	15	LSE
1,500	22/03/2017	15:34:50	136	LSE
1,500	22/03/2017	15:34:50	318	LSE
1,500	22/03/2017	15:34:50	184	LSE
1,500	22/03/2017	15:34:50	109	LSE
1,500	22/03/2017	15:34:50	125	LSE
1,500	22/03/2017	15:34:50	3	LSE
1,500	22/03/2017	15:45:36	536	LSE
1,500	22/03/2017	15:50:03	462	LSE
1,500	22/03/2017	15:50:03	1,430	LSE
1,500	22/03/2017	15:50:03	500	LSE
1,500	22/03/2017	15:50:03	400	LSE
1,500	22/03/2017	15:50:03	600	LSE
1,500	22/03/2017	15:50:03	486	LSE
1,500	22/03/2017	15:50:03	589	LSE
1,500	22/03/2017	15:50:03	400	LSE
1,500	22/03/2017	15:50:03	500	LSE
1,500	22/03/2017	15:50:03	63	LSE
1,500	22/03/2017	15:50:03	109	LSE
1,500	22/03/2017	15:50:04	92	LSE
1,500	22/03/2017	15:50:04	600	LSE
1,500	22/03/2017	15:50:04	600	LSE
1,500	22/03/2017	15:50:04	500	LSE
1,500	22/03/2017	15:50:04	479	LSE
1,500	22/03/2017	15:50:05	291	LSE
1,500	22/03/2017	15:50:05	349	LSE
1,500	22/03/2017	15:51:26	264	LSE
1,500	22/03/2017	15:51:26	68	LSE
1,500	22/03/2017	16:07:43	211	LSE
1,500	22/03/2017	16:07:52	2,300	LSE
1,500	22/03/2017	16:07:52	500	LSE
1,500	22/03/2017	16:07:52	1,299	LSE
1,500	22/03/2017	16:07:52	600	LSE
1,500	22/03/2017	16:07:52	500	LSE
1,500	22/03/2017	16:07:54	372	LSE
1,500	22/03/2017	16:07:54	1,559	LSE
1,500	22/03/2017	16:08:25	352	LSE
1,500	22/03/2017	16:10:17	228	LSE
1,500	22/03/2017	16:10:31	383	LSE
1,500	22/03/2017	16:10:31	600	LSE
1,500	22/03/2017	16:10:31	400	LSE
1,500	22/03/2017	16:10:31	600	LSE
1,500	22/03/2017	16:10:31	392	LSE
1,500	22/03/2017	16:10:31	500	LSE
1,500	22/03/2017	16:10:31	1,528	LSE
1,500	22/03/2017	16:10:31	2,907	LSE
1,500	22/03/2017	16:10:31	393	LSE
1,500	22/03/2017	16:22:53	216	LSE
1,500	22/03/2017	16:22:53	146	LSE
1,500	22/03/2017	16:23:35	531	LSE
1,500	22/03/2017	16:23:35	62	LSE
1,500	22/03/2017	16:23:54	392	LSE
1,500	22/03/2017	16:23:54	140	LSE
1,499	22/03/2017	16:25:13	196	LSE
1,499	22/03/2017	16:25:13	500	LSE
1,499	22/03/2017	16:25:13	471	LSE
1,499	22/03/2017	16:25:13	400	LSE
1,499	22/03/2017	16:25:13	109	LSE
1,499	22/03/2017	16:25:13	500	LSE
1,499	22/03/2017	16:25:13	109	LSE
1,499	22/03/2017	16:25:13	109	LSE
1,499	22/03/2017	16:25:13	478	LSE
1,499	22/03/2017	16:25:13	650	LSE
1,499	22/03/2017	16:25:13	500	LSE
1,499	22/03/2017	16:25:13	400	LSE
1,499	22/03/2017	16:25:13	500	LSE
1,499	22/03/2017	16:25:15	600	LSE
1,499	22/03/2017	16:25:16	400	LSE
1,499	22/03/2017	16:25:16	500	LSE
1,499	22/03/2017	16:25:16	600	LSE
1,499	22/03/2017	16:25:16	850	LSE
1,499	22/03/2017	16:25:16	500	LSE
1,500	22/03/2017	16:25:21	174	LSE
1,500	22/03/2017	16:25:21	265	LSE
1,499	22/03/2017	16:25:53	350	LSE
1,499	22/03/2017	16:25:53	500	LSE
1,499	22/03/2017	16:25:53	105	LSE
1,499	22/03/2017	16:25:53	197	LSE
1,500	22/03/2017	16:26:18	700	LSE
1,500	22/03/2017	16:26:18	254	LSE
1,500	22/03/2017	16:26:18	174	LSE
1,500	22/03/2017	16:26:18	403	LSE
1,500	22/03/2017	16:26:18	2,136	LSE
1,500	22/03/2017	16:26:18	870	LSE
1,500	22/03/2017	16:26:18	235	LSE
1,500	22/03/2017	16:28:07	166	LSE
1,499	22/03/2017	16:28:16	438	LSE
1,500	22/03/2017	16:29:00	425	LSE
1,500	22/03/2017	16:29:00	606	LSE
1,500	22/03/2017	16:29:00	454	LSE
1,500	22/03/2017	16:29:00	350	LSE
1,500	22/03/2017	16:29:00	291	LSE
1,500	22/03/2017	16:29:00	606	LSE
1,500	22/03/2017	16:29:00	122	LSE
1,500	22/03/2017	16:29:00	291	LSE
1,500	22/03/2017	16:29:00	14	LSE
1,500	22/03/2017	16:29:00	10	LSE
1,500	22/03/2017	16:29:00	109	LSE
1,500	22/03/2017	16:29:00	382	LSE
1,500	22/03/2017	16:29:00	600	LSE
1,500	22/03/2017	16:29:00	163	LSE
1,500	22/03/2017	16:29:00	500	LSE
1,500	22/03/2017	16:29:00	491	LSE
1,500	22/03/2017	16:29:00	98	LSE
1,500	22/03/2017	16:29:00	402	LSE
1,500	22/03/2017	16:29:00	248	LSE
1,498	22/03/2017	16:35:22	47,036	LSE
1,498	22/03/2017	16:35:22	336	LSE
1,498	22/03/2017	16:35:22	2,924	LSE
1,498	22/03/2017	16:35:22	381	LSE
1,498	22/03/2017	16:35:22	872	LSE
1,498	22/03/2017	16:35:22	56	LSE
1,498	22/03/2017	16:35:22	2,911	LSE
1,498	22/03/2017	16:35:22	1,820	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

POSOKBDNDBKBKNB

Related Shares:

FTSE 100 Latest

Value8,415.25

Change7.81