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

SSEAnnouncement

23/11/2016 18:15

RNS Number : 9988P
SSE PLC
23 November 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 23 November 2016 it purchased for cancellation a total of 300,000 Ordinary Shares of nominal value 0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share
1,462.48 pence
Lowest Price Per Share
1,455.00 pence
Highest Price Per Share
1,475.00 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
Trading venue
Quantity
1,470
23/11/2016
12:48:45
LSE
485
1,470
23/11/2016
12:48:45
LSE
87
1,467
23/11/2016
12:57:56
LSE
261
1,467
23/11/2016
12:57:56
LSE
183
1,469
23/11/2016
13:00:51
LSE
270
1,469
23/11/2016
13:00:51
LSE
288
1,470
23/11/2016
13:01:51
LSE
200
1,470
23/11/2016
13:01:51
LSE
331
1,470
23/11/2016
13:02:13
LSE
243
1,470
23/11/2016
13:02:33
LSE
24
1,470
23/11/2016
13:03:35
LSE
163
1,469
23/11/2016
13:04:50
LSE
467
1,466
23/11/2016
13:12:03
LSE
682
1,466
23/11/2016
13:12:03
LSE
563
1,466
23/11/2016
13:12:03
LSE
40
1,466
23/11/2016
13:12:30
LSE
217
1,468
23/11/2016
13:13:24
LSE
500
1,468
23/11/2016
13:13:24
LSE
250
1,468
23/11/2016
13:13:24
LSE
250
1,468
23/11/2016
13:13:24
LSE
50
1,468
23/11/2016
13:13:24
LSE
85
1,468
23/11/2016
13:13:24
LSE
1,167
1,468
23/11/2016
13:13:24
LSE
665
1,468
23/11/2016
13:13:24
LSE
339
1,469
23/11/2016
13:13:29
LSE
1,072
1,469
23/11/2016
13:13:29
LSE
204
1,470
23/11/2016
13:13:30
LSE
97
1,470
23/11/2016
13:13:30
LSE
445
1,471
23/11/2016
13:13:31
LSE
728
1,471
23/11/2016
13:13:32
LSE
500
1,471
23/11/2016
13:13:32
LSE
50
1,471
23/11/2016
13:13:32
LSE
376
1,473
23/11/2016
13:13:38
LSE
2,467
1,473
23/11/2016
13:13:38
LSE
216
1,473
23/11/2016
13:13:38
LSE
73
1,475
23/11/2016
13:13:43
LSE
78
1,475
23/11/2016
13:13:43
LSE
198
1,475
23/11/2016
13:13:43
LSE
575
1,475
23/11/2016
13:13:43
LSE
1,240
1,475
23/11/2016
13:13:43
LSE
182
1,475
23/11/2016
13:13:43
LSE
164
1,475
23/11/2016
13:13:43
LSE
524
1,475
23/11/2016
13:13:43
LSE
53
1,473
23/11/2016
13:14:05
LSE
402
1,472
23/11/2016
13:14:10
LSE
179
1,475
23/11/2016
13:17:04
LSE
566
1,475
23/11/2016
13:17:04
LSE
500
1,475
23/11/2016
13:17:04
LSE
250
1,475
23/11/2016
13:17:04
LSE
760
1,475
23/11/2016
13:17:05
LSE
500
1,475
23/11/2016
13:17:05
LSE
760
1,475
23/11/2016
13:17:05
LSE
250
1,475
23/11/2016
13:17:05
LSE
335
1,475
23/11/2016
13:17:05
LSE
300
1,475
23/11/2016
13:17:05
LSE
256
1,473
23/11/2016
13:18:10
LSE
243
1,473
23/11/2016
13:18:17
LSE
197
1,473
23/11/2016
13:18:17
LSE
257
1,475
23/11/2016
13:18:35
LSE
454
1,475
23/11/2016
13:18:43
LSE
191
1,475
23/11/2016
13:21:47
LSE
47
1,475
23/11/2016
13:21:47
LSE
270
1,475
23/11/2016
13:21:47
LSE
50
1,475
23/11/2016
13:21:47
LSE
303
1,475
23/11/2016
13:21:48
LSE
481
1,475
23/11/2016
13:22:51
LSE
219
1,474
23/11/2016
13:24:04
LSE
146
1,475
23/11/2016
13:33:46
LSE
47
1,475
23/11/2016
13:34:02
LSE
381
1,475
23/11/2016
13:34:02
LSE
67
1,475
23/11/2016
13:34:31
LSE
250
1,475
23/11/2016
13:34:31
LSE
314
1,474
23/11/2016
13:34:53
LSE
478
1,473
23/11/2016
13:35:35
LSE
193
1,473
23/11/2016
13:35:37
LSE
494
1,471
23/11/2016
13:35:56
LSE
7
1,471
23/11/2016
13:36:24
LSE
218
1,471
23/11/2016
13:36:24
LSE
44
1,472
23/11/2016
13:37:27
LSE
198
1,472
23/11/2016
13:37:57
LSE
150
1,472
23/11/2016
13:37:57
LSE
155
1,471
23/11/2016
13:38:19
LSE
56
1,470
23/11/2016
13:39:00
LSE
214
1,470
23/11/2016
13:39:43
LSE
415
1,470
23/11/2016
13:40:08
LSE
506
1,471
23/11/2016
13:40:28
LSE
224
1,471
23/11/2016
13:40:28
LSE
35
1,471
23/11/2016
13:40:38
LSE
182
1,471
23/11/2016
13:40:38
LSE
122
1,472
23/11/2016
13:41:21
LSE
1,415
1,472
23/11/2016
13:41:21
LSE
333
1,472
23/11/2016
13:41:21
LSE
160
1,471
23/11/2016
13:42:19
LSE
349
1,471
23/11/2016
13:42:19
LSE
144
1,471
23/11/2016
13:42:19
LSE
283
1,470
23/11/2016
13:42:49
LSE
73
1,471
23/11/2016
13:44:14
LSE
149
1,471
23/11/2016
13:44:14
LSE
308
1,471
23/11/2016
13:44:14
LSE
617
1,473
23/11/2016
13:46:29
LSE
50
1,473
23/11/2016
13:46:29
LSE
500
1,473
23/11/2016
13:46:43
LSE
501
1,473
23/11/2016
13:46:43
LSE
500
1,473
23/11/2016
13:46:43
LSE
250
1,473
23/11/2016
13:46:44
LSE
500
1,473
23/11/2016
13:46:44
LSE
250
1,473
23/11/2016
13:46:44
LSE
548
1,473
23/11/2016
13:46:44
LSE
600
1,473
23/11/2016
13:46:44
LSE
362
1,473
23/11/2016
13:46:44
LSE
138
1,473
23/11/2016
13:46:44
LSE
228
1,472
23/11/2016
13:46:57
LSE
198
1,473
23/11/2016
13:47:07
LSE
218
1,473
23/11/2016
13:47:07
LSE
11
1,473
23/11/2016
13:47:09
LSE
440
1,473
23/11/2016
13:47:09
LSE
500
1,473
23/11/2016
13:47:11
LSE
220
1,473
23/11/2016
13:47:11
LSE
461
1,472
23/11/2016
13:47:35
LSE
200
1,472
23/11/2016
13:47:35
LSE
100
1,471
23/11/2016
13:47:50
LSE
60
1,470
23/11/2016
13:48:34
LSE
309
1,470
23/11/2016
13:48:35
LSE
301
1,470
23/11/2016
13:50:14
LSE
133
1,470
23/11/2016
13:50:14
LSE
270
1,470
23/11/2016
13:50:14
LSE
600
1,470
23/11/2016
13:50:14
LSE
500
1,470
23/11/2016
13:50:14
LSE
319
1,471
23/11/2016
13:51:18
LSE
600
1,471
23/11/2016
13:51:18
LSE
698
1,471
23/11/2016
13:51:18
LSE
215
1,471
23/11/2016
13:51:46
LSE
429
1,470
23/11/2016
13:54:47
LSE
197
1,470
23/11/2016
13:54:47
LSE
250
1,470
23/11/2016
13:54:47
LSE
600
1,470
23/11/2016
13:54:47
LSE
213
1,469
23/11/2016
13:54:47
LSE
253
1,468
23/11/2016
13:55:07
LSE
217
1,468
23/11/2016
13:55:13
LSE
200
1,468
23/11/2016
13:55:13
LSE
35
1,467
23/11/2016
13:55:50
LSE
18
1,467
23/11/2016
13:55:50
LSE
600
1,467
23/11/2016
13:55:50
LSE
195
1,467
23/11/2016
13:55:54
LSE
195
1,467
23/11/2016
13:57:00
LSE
500
1,467
23/11/2016
13:57:00
LSE
275
1,468
23/11/2016
13:58:10
LSE
172
1,469
23/11/2016
13:59:54
LSE
193
1,469
23/11/2016
13:59:54
LSE
366
1,468
23/11/2016
14:00:12
LSE
145
1,468
23/11/2016
14:00:12
LSE
340
1,467
23/11/2016
14:00:18
LSE
480
1,467
23/11/2016
14:00:18
LSE
500
1,467
23/11/2016
14:00:20
LSE
330
1,466
23/11/2016
14:01:23
LSE
323
1,465
23/11/2016
14:02:21
LSE
185
1,464
23/11/2016
14:02:35
LSE
63
1,464
23/11/2016
14:02:39
LSE
454
1,465
23/11/2016
14:03:29
LSE
484
1,465
23/11/2016
14:03:48
LSE
321
1,464
23/11/2016
14:04:22
LSE
134
1,464
23/11/2016
14:04:27
LSE
425
1,464
23/11/2016
14:04:27
LSE
500
1,464
23/11/2016
14:04:32
LSE
500
1,464
23/11/2016
14:04:32
LSE
91
1,464
23/11/2016
14:04:32
LSE
621
1,464
23/11/2016
14:05:30
LSE
176
1,464
23/11/2016
14:05:30
LSE
500
1,464
23/11/2016
14:05:30
LSE
421
1,464
23/11/2016
14:05:31
LSE
91
1,464
23/11/2016
14:05:31
LSE
196
1,464
23/11/2016
14:06:09
LSE
100
1,464
23/11/2016
14:06:09
LSE
236
1,463
23/11/2016
14:07:18
LSE
575
1,463
23/11/2016
14:07:18
LSE
140
1,463
23/11/2016
14:07:18
LSE
500
1,463
23/11/2016
14:07:19
LSE
103
1,463
23/11/2016
14:07:19
LSE
130
1,463
23/11/2016
14:07:30
LSE
262
1,463
23/11/2016
14:07:36
LSE
234
1,462
23/11/2016
14:08:08
LSE
500
1,461
23/11/2016
14:09:17
LSE
40
1,461
23/11/2016
14:09:18
LSE
389
1,461
23/11/2016
14:09:19
LSE
203
1,460
23/11/2016
14:10:20
LSE
410
1,460
23/11/2016
14:10:22
LSE
316
1,460
23/11/2016
14:10:22
LSE
474
1,460
23/11/2016
14:10:22
LSE
500
1,460
23/11/2016
14:10:22
LSE
500
1,460
23/11/2016
14:10:22
LSE
500
1,460
23/11/2016
14:10:23
LSE
266
1,460
23/11/2016
14:10:23
LSE
500
1,460
23/11/2016
14:10:25
LSE
500
1,460
23/11/2016
14:10:25
LSE
307
1,461
23/11/2016
14:11:18
LSE
600
1,461
23/11/2016
14:11:18
LSE
500
1,461
23/11/2016
14:11:23
LSE
500
1,461
23/11/2016
14:11:23
LSE
50
1,461
23/11/2016
14:11:26
LSE
500
1,461
23/11/2016
14:11:26
LSE
500
1,461
23/11/2016
14:11:26
LSE
266
1,461
23/11/2016
14:11:27
LSE
234
1,461
23/11/2016
14:11:27
LSE
500
1,461
23/11/2016
14:11:27
LSE
392
1,461
23/11/2016
14:11:27
LSE
154
1,461
23/11/2016
14:11:27
LSE
83
1,461
23/11/2016
14:11:34
LSE
500
1,461
23/11/2016
14:11:35
LSE
500
1,461
23/11/2016
14:11:35
LSE
500
1,461
23/11/2016
14:11:48
LSE
500
1,461
23/11/2016
14:11:53
LSE
247
1,462
23/11/2016
14:12:04
LSE
1,486
1,462
23/11/2016
14:12:15
LSE
1,544
1,461
23/11/2016
14:12:24
LSE
529
1,461
23/11/2016
14:12:27
LSE
500
1,462
23/11/2016
14:14:27
LSE
217
1,462
23/11/2016
14:14:27
LSE
500
1,462
23/11/2016
14:14:27
LSE
219
1,462
23/11/2016
14:14:27
LSE
500
1,462
23/11/2016
14:14:27
LSE
58
1,461
23/11/2016
14:14:40
LSE
442
1,461
23/11/2016
14:14:40
LSE
341
1,462
23/11/2016
14:15:12
LSE
754
1,462
23/11/2016
14:15:12
LSE
142
1,462
23/11/2016
14:18:45
LSE
500
1,462
23/11/2016
14:18:45
LSE
500
1,462
23/11/2016
14:18:45
LSE
44
1,462
23/11/2016
14:18:45
LSE
281
1,461
23/11/2016
14:18:45
LSE
114
1,461
23/11/2016
14:18:45
LSE
53
1,462
23/11/2016
14:18:45
LSE
831
1,462
23/11/2016
14:18:45
LSE
425
1,462
23/11/2016
14:18:46
LSE
500
1,462
23/11/2016
14:18:46
LSE
170
1,461
23/11/2016
14:20:01
LSE
608
1,461
23/11/2016
14:20:04
LSE
500
1,461
23/11/2016
14:20:04
LSE
497
1,460
23/11/2016
14:20:51
LSE
500
1,460
23/11/2016
14:20:51
LSE
184
1,459
23/11/2016
14:20:59
LSE
217
1,459
23/11/2016
14:21:06
LSE
335
1,458
23/11/2016
14:21:54
LSE
35
1,457
23/11/2016
14:22:59
LSE
272
1,457
23/11/2016
14:23:00
LSE
172
1,459
23/11/2016
14:25:16
LSE
165
1,459
23/11/2016
14:25:16
LSE
270
1,459
23/11/2016
14:25:16
LSE
500
1,459
23/11/2016
14:25:16
LSE
600
1,459
23/11/2016
14:25:16
LSE
500
1,459
23/11/2016
14:25:16
LSE
399
1,459
23/11/2016
14:25:16
LSE
193
1,459
23/11/2016
14:25:16
LSE
100
1,458
23/11/2016
14:26:05
LSE
500
1,458
23/11/2016
14:26:08
LSE
350
1,457
23/11/2016
14:26:14
LSE
42
1,457
23/11/2016
14:26:14
LSE
500
1,457
23/11/2016
14:26:14
LSE
447
1,459
23/11/2016
14:28:12
LSE
2,302
1,459
23/11/2016
14:28:12
LSE
413
1,459
23/11/2016
14:28:12
LSE
500
1,459
23/11/2016
14:28:41
LSE
64
1,459
23/11/2016
14:28:42
LSE
47
1,462
23/11/2016
14:30:31
LSE
500
1,462
23/11/2016
14:30:31
LSE
299
1,462
23/11/2016
14:30:33
LSE
1,831
1,462
23/11/2016
14:30:33
LSE
74
1,462
23/11/2016
14:31:00
LSE
510
1,462
23/11/2016
14:31:00
LSE
500
1,462
23/11/2016
14:31:11
LSE
480
1,462
23/11/2016
14:31:11
LSE
378
1,462
23/11/2016
14:32:38
LSE
468
1,462
23/11/2016
14:32:38
LSE
500
1,462
23/11/2016
14:32:45
LSE
270
1,462
23/11/2016
14:32:45
LSE
283
1,463
23/11/2016
14:33:04
LSE
172
1,463
23/11/2016
14:33:04
LSE
288
1,463
23/11/2016
14:33:04
LSE
500
1,463
23/11/2016
14:33:04
LSE
500
1,463
23/11/2016
14:33:04
LSE
59
1,463
23/11/2016
14:33:04
LSE
266
1,462
23/11/2016
14:33:45
LSE
651
1,462
23/11/2016
14:33:45
LSE
300
1,462
23/11/2016
14:33:51
LSE
71
1,462
23/11/2016
14:33:51
LSE
500
1,462
23/11/2016
14:33:52
LSE
168
1,462
23/11/2016
14:33:52
LSE
314
1,462
23/11/2016
14:34:20
LSE
171
1,462
23/11/2016
14:34:20
LSE
39
1,462
23/11/2016
14:35:07
LSE
313
1,461
23/11/2016
14:36:42
LSE
313
1,461
23/11/2016
14:36:42
LSE
500
1,461
23/11/2016
14:36:42
LSE
75
1,461
23/11/2016
14:36:42
LSE
145
1,461
23/11/2016
14:36:42
LSE
91
1,460
23/11/2016
14:37:49
LSE
220
1,460
23/11/2016
14:37:49
LSE
128
1,460
23/11/2016
14:37:49
LSE
500
1,459
23/11/2016
14:38:20
LSE
125
1,459
23/11/2016
14:38:20
LSE
300
1,459
23/11/2016
14:39:00
LSE
290
1,459
23/11/2016
14:39:00
LSE
61
1,458
23/11/2016
14:39:55
LSE
146
1,458
23/11/2016
14:40:21
LSE
442
1,458
23/11/2016
14:40:21
LSE
100
1,458
23/11/2016
14:40:21
LSE
98
1,458
23/11/2016
14:40:21
LSE
381
1,458
23/11/2016
14:41:33
LSE
518
1,458
23/11/2016
14:41:33
LSE
600
1,458
23/11/2016
14:41:33
LSE
500
1,458
23/11/2016
14:41:35
LSE
500
1,458
23/11/2016
14:41:35
LSE
141
1,458
23/11/2016
14:41:35
LSE
204
1,458
23/11/2016
14:41:44
LSE
259
1,458
23/11/2016
14:42:45
LSE
34
1,458
23/11/2016
14:42:45
LSE
600
1,458
23/11/2016
14:42:45
LSE
498
1,460
23/11/2016
14:45:10
LSE
219
1,460
23/11/2016
14:45:10
LSE
464
1,460
23/11/2016
14:45:47
LSE
64
1,462
23/11/2016
14:47:03
LSE
1,500
1,462
23/11/2016
14:47:03
LSE
500
1,461
23/11/2016
14:47:20
LSE
442
1,461
23/11/2016
14:47:20
LSE
500
1,461
23/11/2016
14:47:43
LSE
220
1,461
23/11/2016
14:47:43
LSE
500
1,461
23/11/2016
14:47:43
LSE
600
1,461
23/11/2016
14:47:43
LSE
203
1,461
23/11/2016
14:47:43
LSE
292
1,462
23/11/2016
14:48:38
LSE
222
1,461
23/11/2016
14:50:35
LSE
456
1,461
23/11/2016
14:50:36
LSE
1,000
1,461
23/11/2016
14:50:36
LSE
171
1,461
23/11/2016
14:56:44
LSE
414
1,461
23/11/2016
14:56:44
LSE
500
1,461
23/11/2016
14:56:45
LSE
200
1,461
23/11/2016
14:56:45
LSE
600
1,461
23/11/2016
14:56:45
LSE
500
1,460
23/11/2016
14:56:49
LSE
1,026
1,460
23/11/2016
14:56:49
LSE
600
1,460
23/11/2016
14:56:49
LSE
196
1,460
23/11/2016
14:56:49
LSE
241
1,460
23/11/2016
14:56:49
LSE
98
1,460
23/11/2016
14:56:49
LSE
98
1,460
23/11/2016
14:56:49
LSE
300
1,462
23/11/2016
15:00:32
LSE
380
1,462
23/11/2016
15:00:32
LSE
500
1,462
23/11/2016
15:00:36
LSE
500
1,462
23/11/2016
15:00:36
LSE
429
1,462
23/11/2016
15:00:36
LSE
566
1,462
23/11/2016
15:00:36
LSE
265
1,462
23/11/2016
15:00:36
LSE
235
1,462
23/11/2016
15:00:36
LSE
471
1,461
23/11/2016
15:02:15
LSE
448
1,461
23/11/2016
15:02:15
LSE
500
1,461
23/11/2016
15:02:15
LSE
600
1,461
23/11/2016
15:02:15
LSE
468
1,461
23/11/2016
15:02:15
LSE
32
1,461
23/11/2016
15:02:15
LSE
197
1,461
23/11/2016
15:02:15
LSE
55
1,459
23/11/2016
15:04:55
LSE
396
1,458
23/11/2016
15:05:19
LSE
300
1,458
23/11/2016
15:05:19
LSE
232
1,458
23/11/2016
15:05:19
LSE
208
1,459
23/11/2016
15:06:50
LSE
448
1,459
23/11/2016
15:06:50
LSE
297
1,459
23/11/2016
15:06:50
LSE
200
1,459
23/11/2016
15:06:51
LSE
128
1,459
23/11/2016
15:06:51
LSE
74
1,459
23/11/2016
15:06:51
LSE
314
1,458
23/11/2016
15:07:11
LSE
270
1,458
23/11/2016
15:07:11
LSE
240
1,460
23/11/2016
15:10:07
LSE
250
1,460
23/11/2016
15:10:07
LSE
14
1,460
23/11/2016
15:10:07
LSE
371
1,460
23/11/2016
15:10:07
LSE
237
1,460
23/11/2016
15:10:07
LSE
232
1,459
23/11/2016
15:11:50
LSE
245
1,459
23/11/2016
15:11:50
LSE
190
1,459
23/11/2016
15:11:50
LSE
500
1,459
23/11/2016
15:11:50
LSE
220
1,459
23/11/2016
15:14:45
LSE
505
1,460
23/11/2016
15:19:53
LSE
468
1,460
23/11/2016
15:19:53
LSE
600
1,460
23/11/2016
15:19:53
LSE
500
1,460
23/11/2016
15:19:53
LSE
600
1,460
23/11/2016
15:19:53
LSE
500
1,460
23/11/2016
15:19:53
LSE
199
1,460
23/11/2016
15:19:53
LSE
500
1,460
23/11/2016
15:19:53
LSE
2,849
1,460
23/11/2016
15:19:53
LSE
277
1,459
23/11/2016
15:20:03
LSE
241
1,458
23/11/2016
15:20:20
LSE
407
1,458
23/11/2016
15:20:29
LSE
660
1,458
23/11/2016
15:20:29
LSE
125
1,458
23/11/2016
15:22:22
LSE
299
1,458
23/11/2016
15:22:22
LSE
600
1,458
23/11/2016
15:22:22
LSE
500
1,458
23/11/2016
15:22:22
LSE
179
1,457
23/11/2016
15:23:59
LSE
342
1,457
23/11/2016
15:23:59
LSE
220
1,457
23/11/2016
15:23:59
LSE
220
1,457
23/11/2016
15:27:56
LSE
197
1,457
23/11/2016
15:27:56
LSE
482
1,457
23/11/2016
15:27:56
LSE
407
1,457
23/11/2016
15:27:57
LSE
232
1,457
23/11/2016
15:27:57
LSE
66
1,457
23/11/2016
15:27:57
LSE
210
1,456
23/11/2016
15:27:57
LSE
46
1,456
23/11/2016
15:28:00
LSE
188
1,456
23/11/2016
15:28:00
LSE
600
1,456
23/11/2016
15:28:00
LSE
98
1,456
23/11/2016
15:28:01
LSE
159
1,456
23/11/2016
15:28:01
LSE
97
1,456
23/11/2016
15:28:05
LSE
220
1,456
23/11/2016
15:28:11
LSE
500
1,456
23/11/2016
15:28:11
LSE
59
1,456
23/11/2016
15:28:11
LSE
421
1,456
23/11/2016
15:28:11
LSE
472
1,455
23/11/2016
15:28:59
LSE
537
1,455
23/11/2016
15:28:59
LSE
500
1,455
23/11/2016
15:28:59
LSE
50
1,458
23/11/2016
15:31:00
LSE
600
1,458
23/11/2016
15:31:00
LSE
500
1,458
23/11/2016
15:31:00
LSE
600
1,458
23/11/2016
15:31:03
LSE
500
1,458
23/11/2016
15:31:03
LSE
600
1,458
23/11/2016
15:31:03
LSE
500
1,458
23/11/2016
15:31:03
LSE
600
1,458
23/11/2016
15:31:03
LSE
199
1,458
23/11/2016
15:31:22
LSE
500
1,458
23/11/2016
15:31:22
LSE
98
1,458
23/11/2016
15:31:23
LSE
220
1,458
23/11/2016
15:31:23
LSE
230
1,458
23/11/2016
15:33:14
LSE
560
1,459
23/11/2016
15:36:07
LSE
252
1,459
23/11/2016
15:36:07
LSE
274
1,459
23/11/2016
15:36:07
LSE
600
1,459
23/11/2016
15:36:07
LSE
75
1,459
23/11/2016
15:36:07
LSE
271
1,459
23/11/2016
15:36:07
LSE
197
1,459
23/11/2016
15:36:07
LSE
500
1,459
23/11/2016
15:36:26
LSE
500
1,459
23/11/2016
15:36:26
LSE
600
1,459
23/11/2016
15:36:26
LSE
201
1,459
23/11/2016
15:36:26
LSE
98
1,459
23/11/2016
15:36:32
LSE
658
1,460
23/11/2016
15:38:51
LSE
349
1,460
23/11/2016
15:38:51
LSE
274
1,460
23/11/2016
15:39:23
LSE
268
1,461
23/11/2016
15:40:14
LSE
1,565
1,461
23/11/2016
15:40:16
LSE
422
1,461
23/11/2016
15:40:33
LSE
519
1,461
23/11/2016
15:40:33
LSE
582
1,461
23/11/2016
15:40:33
LSE
552
1,461
23/11/2016
15:40:33
LSE
500
1,461
23/11/2016
15:40:33
LSE
500
1,461
23/11/2016
15:40:33
LSE
470
1,461
23/11/2016
15:40:33
LSE
414
1,461
23/11/2016
15:40:33
LSE
196
1,461
23/11/2016
15:40:33
LSE
275
1,463
23/11/2016
15:45:19
LSE
547
1,463
23/11/2016
15:45:19
LSE
592
1,463
23/11/2016
15:45:19
LSE
104
1,463
23/11/2016
15:45:19
LSE
414
1,463
23/11/2016
15:45:19
LSE
309
1,463
23/11/2016
15:45:19
LSE
95
1,462
23/11/2016
15:45:22
LSE
500
1,462
23/11/2016
15:45:22
LSE
188
1,462
23/11/2016
15:46:17
LSE
471
1,462
23/11/2016
15:46:17
LSE
61
1,462
23/11/2016
15:46:17
LSE
600
1,462
23/11/2016
15:46:17
LSE
600
1,462
23/11/2016
15:46:17
LSE
550
1,462
23/11/2016
15:46:17
LSE
220
1,462
23/11/2016
15:46:17
LSE
457
1,462
23/11/2016
15:46:19
LSE
98
1,462
23/11/2016
15:46:19
LSE
500
1,462
23/11/2016
15:46:19
LSE
411
1,462
23/11/2016
15:46:19
LSE
139
1,462
23/11/2016
15:47:16
LSE
293
1,462
23/11/2016
15:47:16
LSE
600
1,462
23/11/2016
15:47:16
LSE
600
1,462
23/11/2016
15:47:27
LSE
201
1,462
23/11/2016
15:47:27
LSE
272
1,463
23/11/2016
15:52:10
LSE
235
1,463
23/11/2016
15:52:10
LSE
372
1,463
23/11/2016
15:52:10
LSE
100
1,463
23/11/2016
15:52:10
LSE
71
1,463
23/11/2016
15:52:10
LSE
50
1,463
23/11/2016
15:52:11
LSE
92
1,463
23/11/2016
15:52:11
LSE
500
1,463
23/11/2016
15:52:11
LSE
51
1,463
23/11/2016
15:52:11
LSE
547
1,463
23/11/2016
15:52:11
LSE
53
1,463
23/11/2016
15:52:11
LSE
470
1,463
23/11/2016
15:52:11
LSE
500
1,463
23/11/2016
15:52:11
LSE
600
1,463
23/11/2016
15:52:11
LSE
500
1,463
23/11/2016
15:52:11
LSE
381
1,463
23/11/2016
15:52:11
LSE
500
1,463
23/11/2016
15:52:11
LSE
500
1,463
23/11/2016
15:52:11
LSE
150
1,463
23/11/2016
15:52:11
LSE
350
1,463
23/11/2016
15:52:11
LSE
393
1,463
23/11/2016
15:52:11
LSE
56
1,462
23/11/2016
15:52:11
LSE
500
1,462
23/11/2016
15:52:11
LSE
110
1,462
23/11/2016
15:52:11
LSE
500
1,462
23/11/2016
15:52:11
LSE
600
1,462
23/11/2016
15:52:11
LSE
600
1,462
23/11/2016
15:52:11
LSE
90
1,461
23/11/2016
15:52:21
LSE
241
1,461
23/11/2016
15:52:21
LSE
500
1,461
23/11/2016
15:52:21
LSE
600
1,461
23/11/2016
15:52:21
LSE
99
1,461
23/11/2016
15:52:21
LSE
220
1,460
23/11/2016
15:52:55
LSE
50
1,460
23/11/2016
15:52:55
LSE
500
1,460
23/11/2016
15:52:55
LSE
393
1,460
23/11/2016
15:52:55
LSE
98
1,460
23/11/2016
15:52:56
LSE
215
1,461
23/11/2016
15:54:36
LSE
103
1,461
23/11/2016
15:54:36
LSE
308
1,461
23/11/2016
15:54:36
LSE
600
1,461
23/11/2016
15:54:36
LSE
500
1,461
23/11/2016
15:54:36
LSE
500
1,462
23/11/2016
15:58:43
LSE
500
1,462
23/11/2016
15:58:43
LSE
145
1,463
23/11/2016
15:58:50
LSE
56
1,463
23/11/2016
15:58:50
LSE
500
1,463
23/11/2016
15:58:50
LSE
600
1,463
23/11/2016
15:58:50
LSE
199
1,463
23/11/2016
15:58:50
LSE
414
1,463
23/11/2016
15:58:50
LSE
414
1,463
23/11/2016
15:58:50
LSE
1,086
1,463
23/11/2016
15:58:50
LSE
249
1,463
23/11/2016
15:58:50
LSE
494
1,462
23/11/2016
15:58:51
LSE
273
1,462
23/11/2016
15:58:51
LSE
600
1,462
23/11/2016
15:58:51
LSE
227
1,463
23/11/2016
15:58:52
LSE
221
1,463
23/11/2016
15:58:52
LSE
201
1,463
23/11/2016
15:58:52
LSE
146
1,462
23/11/2016
15:59:01
LSE
600
1,462
23/11/2016
15:59:01
LSE
600
1,462
23/11/2016
15:59:01
LSE
428
1,461
23/11/2016
15:59:34
LSE
104
1,462
23/11/2016
16:01:52
LSE
500
1,462
23/11/2016
16:01:52
LSE
600
1,462
23/11/2016
16:01:52
LSE
600
1,462
23/11/2016
16:01:52
LSE
463
1,462
23/11/2016
16:02:17
LSE
332
1,462
23/11/2016
16:02:17
LSE
500
1,462
23/11/2016
16:02:17
LSE
600
1,462
23/11/2016
16:02:17
LSE
170
1,461
23/11/2016
16:02:32
LSE
379
1,461
23/11/2016
16:02:54
LSE
314
1,461
23/11/2016
16:04:34
LSE
98
1,461
23/11/2016
16:05:03
LSE
36
1,461
23/11/2016
16:05:03
LSE
339
1,461
23/11/2016
16:05:03
LSE
556
1,461
23/11/2016
16:05:03
LSE
648
1,461
23/11/2016
16:05:03
LSE
600
1,461
23/11/2016
16:05:03
LSE
500
1,461
23/11/2016
16:05:03
LSE
550
1,461
23/11/2016
16:05:03
LSE
500
1,461
23/11/2016
16:05:03
LSE
220
1,461
23/11/2016
16:05:03
LSE
205
1,461
23/11/2016
16:05:03
LSE
13
1,460
23/11/2016
16:07:11
LSE
433
1,460
23/11/2016
16:07:11
LSE
600
1,460
23/11/2016
16:07:11
LSE
354
1,459
23/11/2016
16:09:34
LSE
382
1,459
23/11/2016
16:10:16
LSE
413
1,459
23/11/2016
16:10:16
LSE
395
1,459
23/11/2016
16:10:16
LSE
600
1,459
23/11/2016
16:10:16
LSE
600
1,459
23/11/2016
16:10:16
LSE
283
1,459
23/11/2016
16:15:01
LSE
196
1,459
23/11/2016
16:15:01
LSE
600
1,459
23/11/2016
16:15:01
LSE
600
1,459
23/11/2016
16:15:01
LSE
500
1,459
23/11/2016
16:15:01
LSE
592
1,459
23/11/2016
16:15:01
LSE
500
1,459
23/11/2016
16:15:01
LSE
500
1,459
23/11/2016
16:15:01
LSE
500
1,459
23/11/2016
16:15:01
LSE
199
1,459
23/11/2016
16:15:01
LSE
500
1,459
23/11/2016
16:15:01
LSE
59
1,459
23/11/2016
16:15:01
LSE
157
1,459
23/11/2016
16:15:01
LSE
343
1,459
23/11/2016
16:15:01
LSE
759
1,458
23/11/2016
16:15:04
LSE
706
1,458
23/11/2016
16:15:04
LSE
556
1,458
23/11/2016
16:15:52
LSE
40
1,458
23/11/2016
16:16:15
LSE
232
1,459
23/11/2016
16:19:11
LSE
190
1,459
23/11/2016
16:19:27
LSE
141
1,459
23/11/2016
16:19:27
LSE
500
1,459
23/11/2016
16:19:27
LSE
600
1,459
23/11/2016
16:19:27
LSE
600
1,459
23/11/2016
16:19:27
LSE
592
1,459
23/11/2016
16:19:27
LSE
500
1,459
23/11/2016
16:19:27
LSE
412
1,459
23/11/2016
16:19:27
LSE
88
1,459
23/11/2016
16:19:27
LSE
500
1,459
23/11/2016
16:19:27
LSE
500
1,459
23/11/2016
16:19:27
LSE
500
1,459
23/11/2016
16:19:27
LSE
457
1,459
23/11/2016
16:19:27
LSE
266
1,460
23/11/2016
16:23:37
LSE
214
1,460
23/11/2016
16:23:37
LSE
414
1,460
23/11/2016
16:23:37
LSE
76
1,460
23/11/2016
16:23:37
LSE
1,132
1,460
23/11/2016
16:23:37
LSE
1,050
1,462
23/11/2016
16:24:03
LSE
414
1,462
23/11/2016
16:24:03
LSE
414
1,462
23/11/2016
16:24:04
LSE
182
1,461
23/11/2016
16:25:01
LSE
315
1,461
23/11/2016
16:25:01
LSE
43
1,461
23/11/2016
16:25:01
LSE
500
1,461
23/11/2016
16:25:01
LSE
600
1,461
23/11/2016
16:25:01
LSE
600
1,461
23/11/2016
16:25:01
LSE
500
1,461
23/11/2016
16:25:01
LSE
450
1,461
23/11/2016
16:25:01
LSE
188
1,461
23/11/2016
16:25:01
LSE
291
1,461
23/11/2016
16:25:01
LSE
149
1,459
23/11/2016
16:25:38
LSE
1,351
1,459
23/11/2016
16:25:38
LSE
138
1,459
23/11/2016
16:26:05
LSE
211
1,459
23/11/2016
16:26:05
LSE
374
1,459
23/11/2016
16:26:05
LSE
126
1,459
23/11/2016
16:26:30
LSE
14
1,459
23/11/2016
16:26:44
LSE
20
1,459
23/11/2016
16:26:44
LSE
367
1,459
23/11/2016
16:26:44
LSE
220
1,459
23/11/2016
16:26:44
LSE
36
1,459
23/11/2016
16:26:44
LSE
98
1,459
23/11/2016
16:26:46
LSE
1,700
1,459
23/11/2016
16:26:46
LSE
600
1,459
23/11/2016
16:26:46
LSE
12
1,461
23/11/2016
16:29:28
LSE
403
1,461
23/11/2016
16:29:28
LSE
299
1,461
23/11/2016
16:29:28
LSE
125
1,461
23/11/2016
16:29:28
LSE
102
1,461
23/11/2016
16:29:28
LSE
299
1,461
23/11/2016
16:35:18
LSE
281
1,461
23/11/2016
16:35:18
LSE
964
1,461
23/11/2016
16:35:18
LSE
3,069
1,461
23/11/2016
16:35:18
LSE
3,103
1,461
23/11/2016
16:35:18
LSE
2,006
1,461
23/11/2016
16:35:18
LSE
3,123
1,461
23/11/2016
16:35:18
LSE
3,121
1,461
23/11/2016
16:35:18
LSE
198
1,461
23/11/2016
16:35:18
LSE
3,107
1,461
23/11/2016
16:35:18
LSE
3,076
1,461
23/11/2016
16:35:18
LSE
969
1,461
23/11/2016
16:35:18
LSE
7,100
1,461
23/11/2016
16:35:18
LSE
12,463
1,461
23/11/2016
16:35:18
LSE
1,969
1,461
23/11/2016
16:35:18
LSE
696
1,461
23/11/2016
16:35:18
LSE
1,051
1,461
23/11/2016
16:35:18
LSE
374
1,461
23/11/2016
16:35:18
LSE
415
1,461
23/11/2016
16:35:18
LSE
151
1,461
23/11/2016
16:35:18
LSE
3,030
1,461
23/11/2016
16:35:18
LSE
2,969
1,461
23/11/2016
16:35:18
LSE
2,692
1,461
23/11/2016
16:35:18
LSE
283
1,461
23/11/2016
16:35:18
LSE
93
1,461
23/11/2016
16:35:18
LSE
179
1,461
23/11/2016
16:35:18
LSE
5,593
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
POSAKNDKFBDDQDB