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

SSEAnnouncement

25/11/2016 07:20

RNS Number : 1281Q
SSE PLC
25 November 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24 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
1,449.64 pence
Lowest Price Per Share
1,442.00 pence
Highest Price Per Share
1,453.00 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
1,446
24/11/2016
08:29:18
LSE
340
1,446
24/11/2016
08:29:18
LSE
378
1,446
24/11/2016
08:29:18
LSE
168
1,446
24/11/2016
08:29:18
LSE
290
1,445
24/11/2016
08:29:27
LSE
205
1,445
24/11/2016
08:29:27
LSE
359
1,445
24/11/2016
08:29:30
LSE
141
1,445
24/11/2016
08:29:30
LSE
282
1,445
24/11/2016
08:29:30
LSE
315
1,445
24/11/2016
08:30:04
LSE
400
1,445
24/11/2016
08:30:08
LSE
100
1,445
24/11/2016
08:30:08
LSE
235
1,445
24/11/2016
08:30:08
LSE
117
1,445
24/11/2016
08:30:08
LSE
113
1,445
24/11/2016
08:30:08
LSE
682
1,445
24/11/2016
08:30:22
LSE
700
1,445
24/11/2016
08:30:22
LSE
89
1,445
24/11/2016
08:31:00
LSE
372
1,445
24/11/2016
08:31:00
LSE
550
1,445
24/11/2016
08:31:00
LSE
410
1,445
24/11/2016
08:31:15
LSE
450
1,445
24/11/2016
08:31:19
LSE
266
1,445
24/11/2016
08:32:18
LSE
317
1,445
24/11/2016
08:32:19
LSE
375
1,444
24/11/2016
08:32:35
LSE
440
1,444
24/11/2016
08:32:36
LSE
110
1,444
24/11/2016
08:32:36
LSE
165
1,444
24/11/2016
08:32:37
LSE
345
1,444
24/11/2016
08:32:37
LSE
366
1,444
24/11/2016
08:33:14
LSE
163
1,444
24/11/2016
08:33:16
LSE
325
1,444
24/11/2016
08:33:55
LSE
341
1,444
24/11/2016
08:33:55
LSE
313
1,443
24/11/2016
08:34:08
LSE
42
1,443
24/11/2016
08:34:08
LSE
400
1,443
24/11/2016
08:34:08
LSE
100
1,443
24/11/2016
08:34:08
LSE
246
1,442
24/11/2016
08:34:41
LSE
600
1,442
24/11/2016
08:34:41
LSE
44
1,443
24/11/2016
08:35:20
LSE
276
1,443
24/11/2016
08:35:20
LSE
124
1,443
24/11/2016
08:35:42
LSE
145
1,443
24/11/2016
08:35:42
LSE
500
1,443
24/11/2016
08:35:42
LSE
1,230
1,443
24/11/2016
08:35:42
LSE
327
1,444
24/11/2016
08:36:58
LSE
500
1,444
24/11/2016
08:36:58
LSE
4
1,444
24/11/2016
08:36:59
LSE
214
1,444
24/11/2016
08:36:59
LSE
239
1,444
24/11/2016
08:36:59
LSE
54
1,444
24/11/2016
08:36:59
LSE
265
1,444
24/11/2016
08:37:26
LSE
611
1,444
24/11/2016
08:37:33
LSE
514
1,444
24/11/2016
08:37:33
LSE
134
1,443
24/11/2016
08:37:41
LSE
358
1,443
24/11/2016
08:37:43
LSE
1,043
1,443
24/11/2016
08:38:18
LSE
468
1,444
24/11/2016
08:39:51
LSE
303
1,444
24/11/2016
08:39:51
LSE
339
1,444
24/11/2016
08:39:51
LSE
161
1,444
24/11/2016
08:39:51
LSE
301
1,444
24/11/2016
08:39:51
LSE
114
1,443
24/11/2016
08:40:00
LSE
311
1,447
24/11/2016
08:42:14
LSE
276
1,447
24/11/2016
08:42:14
LSE
139
1,447
24/11/2016
08:42:14
LSE
317
1,447
24/11/2016
08:42:16
LSE
183
1,447
24/11/2016
08:42:16
LSE
1,184
1,447
24/11/2016
08:42:16
LSE
126
1,448
24/11/2016
08:44:07
LSE
360
1,447
24/11/2016
08:44:22
LSE
369
1,447
24/11/2016
08:44:22
LSE
659
1,446
24/11/2016
08:44:45
LSE
382
1,446
24/11/2016
08:46:40
LSE
266
1,446
24/11/2016
08:46:40
LSE
460
1,446
24/11/2016
08:46:40
LSE
70
1,447
24/11/2016
08:48:40
LSE
472
1,447
24/11/2016
08:48:41
LSE
550
1,447
24/11/2016
08:48:41
LSE
197
1,450
24/11/2016
08:50:16
LSE
500
1,450
24/11/2016
08:50:16
LSE
100
1,450
24/11/2016
08:50:17
LSE
151
1,450
24/11/2016
08:50:17
LSE
449
1,450
24/11/2016
08:50:21
LSE
181
1,450
24/11/2016
08:50:21
LSE
711
1,450
24/11/2016
08:50:21
LSE
189
1,449
24/11/2016
08:50:55
LSE
358
1,449
24/11/2016
08:50:55
LSE
401
1,449
24/11/2016
08:50:55
LSE
199
1,449
24/11/2016
08:50:55
LSE
197
1,449
24/11/2016
08:50:55
LSE
273
1,448
24/11/2016
08:51:22
LSE
111
1,448
24/11/2016
08:51:22
LSE
22
1,449
24/11/2016
08:52:44
LSE
200
1,449
24/11/2016
08:52:44
LSE
199
1,449
24/11/2016
08:52:44
LSE
221
1,450
24/11/2016
08:54:23
LSE
191
1,450
24/11/2016
08:54:23
LSE
24
1,449
24/11/2016
08:54:52
LSE
326
1,450
24/11/2016
08:55:56
LSE
497
1,449
24/11/2016
08:56:37
LSE
352
1,449
24/11/2016
08:56:37
LSE
262
1,451
24/11/2016
08:58:04
LSE
196
1,451
24/11/2016
08:58:04
LSE
11
1,450
24/11/2016
08:59:02
LSE
34
1,450
24/11/2016
08:59:02
LSE
263
1,450
24/11/2016
08:59:02
LSE
5
1,451
24/11/2016
09:01:12
LSE
332
1,451
24/11/2016
09:01:12
LSE
600
1,451
24/11/2016
09:01:12
LSE
500
1,451
24/11/2016
09:01:12
LSE
101
1,452
24/11/2016
09:02:10
LSE
511
1,452
24/11/2016
09:02:10
LSE
39
1,452
24/11/2016
09:02:10
LSE
180
1,452
24/11/2016
09:02:16
LSE
321
1,451
24/11/2016
09:02:49
LSE
257
1,452
24/11/2016
09:03:00
LSE
336
1,452
24/11/2016
09:03:00
LSE
550
1,452
24/11/2016
09:03:00
LSE
500
1,452
24/11/2016
09:03:00
LSE
80
1,451
24/11/2016
09:03:34
LSE
284
1,451
24/11/2016
09:03:50
LSE
400
1,451
24/11/2016
09:03:50
LSE
123
1,451
24/11/2016
09:04:28
LSE
47
1,451
24/11/2016
09:04:57
LSE
314
1,451
24/11/2016
09:06:10
LSE
100
1,451
24/11/2016
09:06:34
LSE
234
1,451
24/11/2016
09:06:34
LSE
353
1,451
24/11/2016
09:07:47
LSE
335
1,450
24/11/2016
09:08:00
LSE
360
1,450
24/11/2016
09:08:00
LSE
90
1,450
24/11/2016
09:08:00
LSE
101
1,449
24/11/2016
09:09:24
LSE
178
1,449
24/11/2016
09:09:24
LSE
476
1,448
24/11/2016
09:11:22
LSE
333
1,448
24/11/2016
09:13:02
LSE
28
1,448
24/11/2016
09:13:06
LSE
263
1,448
24/11/2016
09:13:06
LSE
75
1,448
24/11/2016
09:14:01
LSE
285
1,448
24/11/2016
09:14:44
LSE
47
1,450
24/11/2016
09:15:38
LSE
368
1,450
24/11/2016
09:15:38
LSE
92
1,450
24/11/2016
09:15:38
LSE
781
1,450
24/11/2016
09:15:48
LSE
270
1,450
24/11/2016
09:15:48
LSE
1,690
1,450
24/11/2016
09:15:48
LSE
612
1,449
24/11/2016
09:16:00
LSE
371
1,449
24/11/2016
09:18:31
LSE
256
1,449
24/11/2016
09:18:32
LSE
1,113
1,449
24/11/2016
09:18:32
LSE
139
1,449
24/11/2016
09:18:32
LSE
219
1,449
24/11/2016
09:18:46
LSE
399
1,449
24/11/2016
09:21:01
LSE
263
1,449
24/11/2016
09:21:01
LSE
250
1,449
24/11/2016
09:22:10
LSE
183
1,449
24/11/2016
09:22:14
LSE
574
1,448
24/11/2016
09:23:06
LSE
7
1,448
24/11/2016
09:23:06
LSE
932
1,448
24/11/2016
09:23:07
LSE
241
1,448
24/11/2016
09:23:22
LSE
500
1,448
24/11/2016
09:23:22
LSE
207
1,448
24/11/2016
09:23:22
LSE
265
1,448
24/11/2016
09:23:22
LSE
583
1,448
24/11/2016
09:23:22
LSE
747
1,448
24/11/2016
09:23:22
LSE
294
1,447
24/11/2016
09:23:41
LSE
391
1,448
24/11/2016
09:24:50
LSE
500
1,448
24/11/2016
09:24:50
LSE
300
1,449
24/11/2016
09:25:03
LSE
100
1,449
24/11/2016
09:25:03
LSE
845
1,449
24/11/2016
09:25:03
LSE
225
1,447
24/11/2016
09:26:37
LSE
319
1,447
24/11/2016
09:26:37
LSE
167
1,447
24/11/2016
09:26:37
LSE
437
1,446
24/11/2016
09:26:57
LSE
45
1,446
24/11/2016
09:28:02
LSE
177
1,446
24/11/2016
09:28:02
LSE
420
1,446
24/11/2016
09:30:23
LSE
500
1,446
24/11/2016
09:30:23
LSE
107
1,446
24/11/2016
09:30:23
LSE
43
1,446
24/11/2016
09:30:23
LSE
500
1,446
24/11/2016
09:30:23
LSE
105
1,446
24/11/2016
09:30:23
LSE
173
1,447
24/11/2016
09:31:16
LSE
318
1,447
24/11/2016
09:31:38
LSE
37
1,447
24/11/2016
09:31:38
LSE
210
1,447
24/11/2016
09:31:38
LSE
27
1,446
24/11/2016
09:31:56
LSE
386
1,447
24/11/2016
09:33:28
LSE
480
1,446
24/11/2016
09:33:36
LSE
469
1,446
24/11/2016
09:33:36
LSE
433
1,447
24/11/2016
09:35:00
LSE
302
1,447
24/11/2016
09:35:13
LSE
500
1,447
24/11/2016
09:35:13
LSE
35
1,446
24/11/2016
09:37:32
LSE
342
1,446
24/11/2016
09:37:32
LSE
520
1,446
24/11/2016
09:39:06
LSE
442
1,447
24/11/2016
09:40:58
LSE
177
1,447
24/11/2016
09:41:03
LSE
255
1,448
24/11/2016
09:42:06
LSE
331
1,448
24/11/2016
09:42:06
LSE
286
1,447
24/11/2016
09:42:31
LSE
82
1,446
24/11/2016
09:43:27
LSE
22
1,446
24/11/2016
09:43:27
LSE
395
1,447
24/11/2016
09:45:36
LSE
394
1,447
24/11/2016
09:47:15
LSE
20
1,447
24/11/2016
09:47:15
LSE
231
1,447
24/11/2016
09:47:15
LSE
387
1,448
24/11/2016
09:49:19
LSE
139
1,448
24/11/2016
09:49:19
LSE
215
1,448
24/11/2016
09:49:41
LSE
328
1,448
24/11/2016
09:49:44
LSE
500
1,448
24/11/2016
09:49:44
LSE
123
1,448
24/11/2016
09:52:05
LSE
87
1,448
24/11/2016
09:52:05
LSE
211
1,448
24/11/2016
09:52:05
LSE
37
1,448
24/11/2016
09:52:05
LSE
21
1,448
24/11/2016
09:52:05
LSE
184
1,449
24/11/2016
09:53:26
LSE
26
1,449
24/11/2016
09:53:26
LSE
112
1,449
24/11/2016
09:53:26
LSE
310
1,449
24/11/2016
09:55:06
LSE
88
1,449
24/11/2016
09:55:06
LSE
242
1,449
24/11/2016
09:57:10
LSE
109
1,449
24/11/2016
09:57:10
LSE
76
1,451
24/11/2016
09:59:09
LSE
500
1,451
24/11/2016
09:59:09
LSE
33
1,452
24/11/2016
10:00:38
LSE
210
1,452
24/11/2016
10:00:58
LSE
426
1,452
24/11/2016
10:01:10
LSE
74
1,452
24/11/2016
10:01:10
LSE
129
1,452
24/11/2016
10:01:10
LSE
165
1,452
24/11/2016
10:02:30
LSE
148
1,452
24/11/2016
10:02:30
LSE
158
1,451
24/11/2016
10:03:42
LSE
319
1,451
24/11/2016
10:03:49
LSE
246
1,451
24/11/2016
10:03:49
LSE
500
1,451
24/11/2016
10:03:49
LSE
200
1,451
24/11/2016
10:03:49
LSE
743
1,451
24/11/2016
10:06:27
LSE
82
1,451
24/11/2016
10:06:27
LSE
144
1,451
24/11/2016
10:07:28
LSE
461
1,450
24/11/2016
10:08:39
LSE
50
1,450
24/11/2016
10:08:39
LSE
880
1,450
24/11/2016
10:08:39
LSE
219
1,448
24/11/2016
10:14:51
LSE
312
1,448
24/11/2016
10:14:56
LSE
400
1,448
24/11/2016
10:15:02
LSE
406
1,448
24/11/2016
10:15:12
LSE
68
1,448
24/11/2016
10:16:03
LSE
245
1,447
24/11/2016
10:16:47
LSE
250
1,447
24/11/2016
10:16:47
LSE
321
1,447
24/11/2016
10:20:12
LSE
17
1,449
24/11/2016
10:20:41
LSE
500
1,449
24/11/2016
10:20:41
LSE
264
1,449
24/11/2016
10:20:41
LSE
417
1,449
24/11/2016
10:20:43
LSE
296
1,449
24/11/2016
10:20:43
LSE
500
1,449
24/11/2016
10:20:43
LSE
353
1,450
24/11/2016
10:22:47
LSE
149
1,450
24/11/2016
10:22:48
LSE
500
1,450
24/11/2016
10:22:48
LSE
180
1,450
24/11/2016
10:23:03
LSE
455
1,451
24/11/2016
10:23:59
LSE
55
1,451
24/11/2016
10:23:59
LSE
307
1,452
24/11/2016
10:25:34
LSE
173
1,452
24/11/2016
10:25:34
LSE
13
1,452
24/11/2016
10:27:28
LSE
175
1,451
24/11/2016
10:28:16
LSE
340
1,451
24/11/2016
10:28:23
LSE
681
1,451
24/11/2016
10:29:41
LSE
161
1,452
24/11/2016
10:31:06
LSE
258
1,450
24/11/2016
10:32:06
LSE
690
1,450
24/11/2016
10:34:57
LSE
260
1,450
24/11/2016
10:34:57
LSE
87
1,450
24/11/2016
10:34:57
LSE
58
1,451
24/11/2016
10:36:31
LSE
500
1,451
24/11/2016
10:36:31
LSE
252
1,452
24/11/2016
10:39:19
LSE
250
1,452
24/11/2016
10:39:19
LSE
101
1,452
24/11/2016
10:40:43
LSE
193
1,452
24/11/2016
10:40:46
LSE
438
1,452
24/11/2016
10:41:23
LSE
175
1,451
24/11/2016
10:42:35
LSE
447
1,451
24/11/2016
10:45:33
LSE
350
1,451
24/11/2016
10:46:15
LSE
270
1,451
24/11/2016
10:46:15
LSE
260
1,451
24/11/2016
10:46:15
LSE
241
1,451
24/11/2016
10:46:36
LSE
184
1,451
24/11/2016
10:46:36
LSE
68
1,450
24/11/2016
10:46:52
LSE
428
1,449
24/11/2016
10:47:30
LSE
200
1,449
24/11/2016
10:47:30
LSE
50
1,449
24/11/2016
10:47:30
LSE
263
1,450
24/11/2016
10:50:23
LSE
256
1,450
24/11/2016
10:50:23
LSE
500
1,450
24/11/2016
10:50:23
LSE
300
1,450
24/11/2016
10:50:31
LSE
500
1,450
24/11/2016
10:50:31
LSE
300
1,450
24/11/2016
10:50:36
LSE
264
1,450
24/11/2016
10:50:36
LSE
408
1,449
24/11/2016
10:51:17
LSE
305
1,449
24/11/2016
10:51:17
LSE
212
1,449
24/11/2016
10:51:53
LSE
91
1,449
24/11/2016
10:52:59
LSE
264
1,449
24/11/2016
10:53:01
LSE
282
1,449
24/11/2016
10:55:09
LSE
210
1,449
24/11/2016
10:56:03
LSE
500
1,449
24/11/2016
10:56:03
LSE
250
1,449
24/11/2016
10:56:03
LSE
189
1,449
24/11/2016
10:56:03
LSE
643
1,449
24/11/2016
10:56:03
LSE
288
1,449
24/11/2016
11:05:50
LSE
291
1,450
24/11/2016
11:07:12
LSE
1,326
1,450
24/11/2016
11:07:12
LSE
100
1,450
24/11/2016
11:07:12
LSE
102
1,450
24/11/2016
11:07:19
LSE
148
1,450
24/11/2016
11:07:19
LSE
116
1,449
24/11/2016
11:09:05
LSE
389
1,449
24/11/2016
11:11:31
LSE
38
1,449
24/11/2016
11:11:31
LSE
250
1,449
24/11/2016
11:11:31
LSE
14
1,449
24/11/2016
11:12:33
LSE
230
1,448
24/11/2016
11:13:20
LSE
355
1,448
24/11/2016
11:13:20
LSE
512
1,448
24/11/2016
11:13:20
LSE
74
1,448
24/11/2016
11:13:20
LSE
147
1,448
24/11/2016
11:13:20
LSE
86
1,448
24/11/2016
11:13:20
LSE
13
1,447
24/11/2016
11:14:40
LSE
170
1,447
24/11/2016
11:17:03
LSE
292
1,447
24/11/2016
11:17:03
LSE
800
1,447
24/11/2016
11:17:07
LSE
200
1,447
24/11/2016
11:17:07
LSE
251
1,449
24/11/2016
11:19:17
LSE
400
1,449
24/11/2016
11:19:17
LSE
100
1,449
24/11/2016
11:19:17
LSE
603
1,449
24/11/2016
11:20:13
LSE
324
1,449
24/11/2016
11:20:42
LSE
578
1,449
24/11/2016
11:20:42
LSE
175
1,449
24/11/2016
11:22:17
LSE
341
1,449
24/11/2016
11:23:45
LSE
282
1,449
24/11/2016
11:23:45
LSE
288
1,449
24/11/2016
11:25:07
LSE
189
1,448
24/11/2016
11:26:32
LSE
284
1,448
24/11/2016
11:26:36
LSE
198
1,448
24/11/2016
11:26:36
LSE
221
1,448
24/11/2016
11:26:36
LSE
58
1,449
24/11/2016
11:27:01
LSE
424
1,449
24/11/2016
11:27:42
LSE
181
1,449
24/11/2016
11:30:08
LSE
423
1,449
24/11/2016
11:30:08
LSE
152
1,449
24/11/2016
11:31:35
LSE
329
1,449
24/11/2016
11:33:15
LSE
76
1,449
24/11/2016
11:33:15
LSE
235
1,449
24/11/2016
11:33:42
LSE
730
1,450
24/11/2016
11:34:00
LSE
268
1,450
24/11/2016
11:35:08
LSE
262
1,450
24/11/2016
11:35:08
LSE
635
1,450
24/11/2016
11:35:32
LSE
25
1,450
24/11/2016
11:35:32
LSE
158
1,451
24/11/2016
11:37:15
LSE
188
1,450
24/11/2016
11:38:24
LSE
288
1,450
24/11/2016
11:38:24
LSE
161
1,450
24/11/2016
11:39:31
LSE
203
1,450
24/11/2016
11:40:36
LSE
189
1,450
24/11/2016
11:40:36
LSE
178
1,450
24/11/2016
11:40:46
LSE
1
1,450
24/11/2016
11:40:46
LSE
244
1,450
24/11/2016
11:42:22
LSE
307
1,450
24/11/2016
11:43:36
LSE
227
1,450
24/11/2016
11:43:56
LSE
333
1,450
24/11/2016
11:43:56
LSE
500
1,450
24/11/2016
11:43:56
LSE
9
1,449
24/11/2016
11:44:49
LSE
480
1,449
24/11/2016
11:45:12
LSE
174
1,449
24/11/2016
11:47:13
LSE
168
1,449
24/11/2016
11:47:13
LSE
195
1,449
24/11/2016
11:47:13
LSE
361
1,451
24/11/2016
11:49:26
LSE
15
1,451
24/11/2016
11:49:26
LSE
195
1,451
24/11/2016
11:49:26
LSE
250
1,451
24/11/2016
11:49:26
LSE
500
1,451
24/11/2016
11:49:26
LSE
500
1,451
24/11/2016
11:49:26
LSE
146
1,451
24/11/2016
11:49:26
LSE
251
1,450
24/11/2016
11:50:45
LSE
317
1,450
24/11/2016
11:50:45
LSE
9
1,451
24/11/2016
11:50:52
LSE
27
1,451
24/11/2016
11:50:52
LSE
139
1,451
24/11/2016
11:50:52
LSE
863
1,451
24/11/2016
11:52:54
LSE
359
1,451
24/11/2016
11:53:24
LSE
353
1,451
24/11/2016
11:53:24
LSE
480
1,451
24/11/2016
11:57:29
LSE
100
1,451
24/11/2016
11:57:29
LSE
216
1,451
24/11/2016
11:58:09
LSE
500
1,451
24/11/2016
11:58:09
LSE
541
1,451
24/11/2016
11:59:10
LSE
208
1,451
24/11/2016
11:59:10
LSE
41
1,451
24/11/2016
11:59:10
LSE
155
1,451
24/11/2016
11:59:10
LSE
169
1,451
24/11/2016
12:05:10
LSE
351
1,451
24/11/2016
12:05:10
LSE
400
1,451
24/11/2016
12:05:10
LSE
100
1,451
24/11/2016
12:05:10
LSE
87
1,453
24/11/2016
12:15:13
LSE
93
1,453
24/11/2016
12:15:13
LSE
106
1,453
24/11/2016
12:15:13
LSE
600
1,453
24/11/2016
12:17:13
LSE
322
1,453
24/11/2016
12:17:13
LSE
500
1,453
24/11/2016
12:17:13
LSE
556
1,453
24/11/2016
12:17:13
LSE
44
1,453
24/11/2016
12:17:13
LSE
331
1,453
24/11/2016
12:18:53
LSE
266
1,453
24/11/2016
12:18:53
LSE
64
1,453
24/11/2016
12:25:32
LSE
318
1,453
24/11/2016
12:25:32
LSE
521
1,453
24/11/2016
12:25:32
LSE
193
1,453
24/11/2016
12:25:32
LSE
250
1,453
24/11/2016
12:25:32
LSE
752
1,453
24/11/2016
12:25:32
LSE
317
1,452
24/11/2016
12:27:55
LSE
81
1,452
24/11/2016
12:28:27
LSE
95
1,452
24/11/2016
12:28:28
LSE
347
1,452
24/11/2016
12:33:06
LSE
130
1,452
24/11/2016
12:33:20
LSE
98
1,452
24/11/2016
12:33:20
LSE
350
1,451
24/11/2016
12:39:46
LSE
300
1,451
24/11/2016
12:39:46
LSE
400
1,451
24/11/2016
12:39:46
LSE
280
1,451
24/11/2016
12:39:46
LSE
386
1,451
24/11/2016
12:44:06
LSE
197
1,451
24/11/2016
12:44:06
LSE
19
1,451
24/11/2016
12:45:12
LSE
49
1,451
24/11/2016
12:46:20
LSE
400
1,451
24/11/2016
12:46:20
LSE
100
1,451
24/11/2016
12:46:20
LSE
404
1,451
24/11/2016
12:46:42
LSE
125
1,451
24/11/2016
12:46:42
LSE
176
1,451
24/11/2016
12:46:43
LSE
800
1,451
24/11/2016
12:49:04
LSE
187
1,451
24/11/2016
12:49:37
LSE
112
1,451
24/11/2016
12:53:01
LSE
324
1,451
24/11/2016
12:53:15
LSE
221
1,451
24/11/2016
12:53:15
LSE
1,852
1,450
24/11/2016
12:54:13
LSE
303
1,450
24/11/2016
12:54:42
LSE
277
1,450
24/11/2016
12:54:57
LSE
472
1,450
24/11/2016
12:54:57
LSE
28
1,450
24/11/2016
12:54:57
LSE
902
1,450
24/11/2016
12:57:44
LSE
400
1,450
24/11/2016
12:57:44
LSE
198
1,449
24/11/2016
13:00:47
LSE
264
1,449
24/11/2016
13:00:52
LSE
310
1,450
24/11/2016
13:08:19
LSE
325
1,450
24/11/2016
13:08:19
LSE
600
1,450
24/11/2016
13:08:19
LSE
250
1,450
24/11/2016
13:08:19
LSE
221
1,450
24/11/2016
13:08:20
LSE
500
1,450
24/11/2016
13:08:20
LSE
85
1,450
24/11/2016
13:08:20
LSE
415
1,450
24/11/2016
13:08:20
LSE
1,256
1,450
24/11/2016
13:08:20
LSE
465
1,450
24/11/2016
13:09:44
LSE
422
1,451
24/11/2016
13:11:49
LSE
375
1,451
24/11/2016
13:11:49
LSE
4
1,451
24/11/2016
13:11:49
LSE
83
1,451
24/11/2016
13:11:49
LSE
383
1,450
24/11/2016
13:21:16
LSE
298
1,451
24/11/2016
13:24:32
LSE
261
1,451
24/11/2016
13:24:32
LSE
880
1,451
24/11/2016
13:24:32
LSE
500
1,451
24/11/2016
13:24:32
LSE
187
1,451
24/11/2016
13:24:32
LSE
926
1,451
24/11/2016
13:24:32
LSE
183
1,452
24/11/2016
13:26:41
LSE
276
1,452
24/11/2016
13:26:41
LSE
172
1,452
24/11/2016
13:31:56
LSE
264
1,452
24/11/2016
13:31:56
LSE
620
1,452
24/11/2016
13:31:56
LSE
212
1,453
24/11/2016
13:34:25
LSE
457
1,453
24/11/2016
13:34:25
LSE
262
1,453
24/11/2016
13:34:27
LSE
325
1,452
24/11/2016
13:36:30
LSE
227
1,452
24/11/2016
13:36:30
LSE
800
1,451
24/11/2016
13:38:24
LSE
244
1,451
24/11/2016
13:38:28
LSE
204
1,451
24/11/2016
13:38:28
LSE
104
1,450
24/11/2016
13:44:45
LSE
373
1,450
24/11/2016
13:44:45
LSE
440
1,449
24/11/2016
13:45:12
LSE
176
1,450
24/11/2016
13:46:05
LSE
196
1,450
24/11/2016
13:47:01
LSE
393
1,450
24/11/2016
13:47:01
LSE
236
1,449
24/11/2016
13:50:11
LSE
300
1,449
24/11/2016
13:50:11
LSE
104
1,449
24/11/2016
13:50:11
LSE
329
1,449
24/11/2016
13:50:11
LSE
151
1,449
24/11/2016
13:54:37
LSE
270
1,449
24/11/2016
13:54:37
LSE
650
1,449
24/11/2016
13:54:37
LSE
408
1,449
24/11/2016
13:54:37
LSE
206
1,449
24/11/2016
13:54:37
LSE
264
1,448
24/11/2016
13:59:51
LSE
150
1,448
24/11/2016
13:59:53
LSE
105
1,448
24/11/2016
13:59:53
LSE
103
1,448
24/11/2016
14:00:39
LSE
332
1,449
24/11/2016
14:07:23
LSE
479
1,449
24/11/2016
14:07:23
LSE
61
1,449
24/11/2016
14:10:57
LSE
366
1,449
24/11/2016
14:10:57
LSE
600
1,449
24/11/2016
14:10:57
LSE
506
1,449
24/11/2016
14:10:57
LSE
466
1,449
24/11/2016
14:10:57
LSE
500
1,449
24/11/2016
14:10:57
LSE
176
1,449
24/11/2016
14:10:57
LSE
179
1,449
24/11/2016
14:13:20
LSE
39
1,449
24/11/2016
14:13:20
LSE
158
1,449
24/11/2016
14:14:30
LSE
288
1,451
24/11/2016
14:17:57
LSE
6
1,451
24/11/2016
14:17:57
LSE
315
1,451
24/11/2016
14:17:57
LSE
109
1,451
24/11/2016
14:17:57
LSE
833
1,451
24/11/2016
14:17:57
LSE
15
1,451
24/11/2016
14:17:57
LSE
144
1,451
24/11/2016
14:18:15
LSE
256
1,451
24/11/2016
14:18:17
LSE
119
1,451
24/11/2016
14:18:17
LSE
500
1,451
24/11/2016
14:18:17
LSE
400
1,451
24/11/2016
14:18:17
LSE
114
1,451
24/11/2016
14:21:59
LSE
499
1,451
24/11/2016
14:21:59
LSE
28
1,451
24/11/2016
14:23:00
LSE
264
1,451
24/11/2016
14:23:00
LSE
37
1,452
24/11/2016
14:25:55
LSE
200
1,452
24/11/2016
14:25:55
LSE
72
1,451
24/11/2016
14:27:01
LSE
163
1,451
24/11/2016
14:27:01
LSE
400
1,451
24/11/2016
14:29:17
LSE
235
1,450
24/11/2016
14:31:39
LSE
519
1,449
24/11/2016
14:37:13
LSE
282
1,449
24/11/2016
14:37:13
LSE
42
1,449
24/11/2016
14:37:13
LSE
560
1,449
24/11/2016
14:37:13
LSE
140
1,449
24/11/2016
14:37:13
LSE
103
1,448
24/11/2016
14:37:37
LSE
500
1,448
24/11/2016
14:37:37
LSE
233
1,449
24/11/2016
14:44:40
LSE
260
1,449
24/11/2016
14:44:40
LSE
388
1,449
24/11/2016
14:44:40
LSE
162
1,449
24/11/2016
14:44:40
LSE
600
1,449
24/11/2016
14:44:40
LSE
198
1,449
24/11/2016
14:44:40
LSE
347
1,449
24/11/2016
14:44:40
LSE
153
1,449
24/11/2016
14:44:40
LSE
48
1,448
24/11/2016
14:47:33
LSE
340
1,448
24/11/2016
14:47:33
LSE
6
1,448
24/11/2016
14:47:33
LSE
600
1,448
24/11/2016
14:47:33
LSE
500
1,448
24/11/2016
14:47:33
LSE
158
1,448
24/11/2016
14:47:33
LSE
342
1,448
24/11/2016
14:47:33
LSE
110
1,448
24/11/2016
14:47:33
LSE
188
1,448
24/11/2016
14:50:29
LSE
329
1,448
24/11/2016
14:50:29
LSE
92
1,447
24/11/2016
14:53:44
LSE
233
1,447
24/11/2016
14:59:59
LSE
393
1,447
24/11/2016
15:02:26
LSE
424
1,447
24/11/2016
15:02:26
LSE
480
1,447
24/11/2016
15:02:26
LSE
120
1,447
24/11/2016
15:02:26
LSE
500
1,447
24/11/2016
15:02:26
LSE
14
1,447
24/11/2016
15:02:26
LSE
168
1,448
24/11/2016
15:04:21
LSE
396
1,450
24/11/2016
15:06:54
LSE
12
1,450
24/11/2016
15:06:54
LSE
163
1,450
24/11/2016
15:07:04
LSE
600
1,450
24/11/2016
15:07:04
LSE
248
1,450
24/11/2016
15:07:46
LSE
222
1,450
24/11/2016
15:07:46
LSE
500
1,450
24/11/2016
15:07:46
LSE
76
1,450
24/11/2016
15:08:14
LSE
409
1,451
24/11/2016
15:08:50
LSE
48
1,451
24/11/2016
15:08:50
LSE
184
1,451
24/11/2016
15:08:50
LSE
520
1,451
24/11/2016
15:08:50
LSE
130
1,451
24/11/2016
15:08:50
LSE
70
1,449
24/11/2016
15:11:04
LSE
295
1,449
24/11/2016
15:11:04
LSE
325
1,449
24/11/2016
15:11:04
LSE
235
1,449
24/11/2016
15:11:04
LSE
427
1,448
24/11/2016
15:14:03
LSE
270
1,448
24/11/2016
15:14:03
LSE
346
1,448
24/11/2016
15:14:03
LSE
154
1,448
24/11/2016
15:14:03
LSE
222
1,448
24/11/2016
15:14:03
LSE
84
1,449
24/11/2016
15:16:40
LSE
417
1,449
24/11/2016
15:16:40
LSE
735
1,448
24/11/2016
15:18:04
LSE
466
1,448
24/11/2016
15:30:27
LSE
214
1,448
24/11/2016
15:30:27
LSE
270
1,448
24/11/2016
15:30:27
LSE
130
1,448
24/11/2016
15:30:27
LSE
403
1,448
24/11/2016
15:30:27
LSE
791
1,449
24/11/2016
15:35:50
LSE
363
1,449
24/11/2016
15:35:58
LSE
222
1,449
24/11/2016
15:35:58
LSE
600
1,449
24/11/2016
15:35:58
LSE
500
1,449
24/11/2016
15:35:58
LSE
500
1,449
24/11/2016
15:35:58
LSE
187
1,449
24/11/2016
15:35:58
LSE
391
1,449
24/11/2016
15:35:58
LSE
386
1,449
24/11/2016
15:35:58
LSE
500
1,449
24/11/2016
15:35:58
LSE
387
1,449
24/11/2016
15:37:54
LSE
285
1,449
24/11/2016
15:37:54
LSE
452
1,449
24/11/2016
15:37:54
LSE
600
1,449
24/11/2016
15:37:54
LSE
222
1,449
24/11/2016
15:37:54
LSE
195
1,449
24/11/2016
15:37:54
LSE
63
1,448
24/11/2016
15:45:33
LSE
500
1,448
24/11/2016
15:45:33
LSE
63
1,448
24/11/2016
15:45:33
LSE
222
1,448
24/11/2016
15:45:33
LSE
145
1,448
24/11/2016
15:45:33
LSE
405
1,448
24/11/2016
15:45:33
LSE
222
1,448
24/11/2016
15:45:33
LSE
85
1,450
24/11/2016
15:49:09
LSE
720
1,450
24/11/2016
15:49:16
LSE
533
1,450
24/11/2016
15:49:16
LSE
860
1,450
24/11/2016
15:49:17
LSE
349
1,450
24/11/2016
15:49:17
LSE
513
1,450
24/11/2016
15:49:17
LSE
531
1,450
24/11/2016
15:49:21
LSE
146
1,450
24/11/2016
15:49:21
LSE
500
1,450
24/11/2016
15:49:21
LSE
600
1,450
24/11/2016
15:49:21
LSE
147
1,450
24/11/2016
15:51:56
LSE
137
1,450
24/11/2016
15:51:56
LSE
600
1,450
24/11/2016
15:51:56
LSE
861
1,450
24/11/2016
15:51:56
LSE
34
1,450
24/11/2016
15:52:11
LSE
188
1,450
24/11/2016
15:52:11
LSE
207
1,450
24/11/2016
15:52:11
LSE
500
1,450
24/11/2016
15:52:11
LSE
103
1,450
24/11/2016
15:52:11
LSE
188
1,450
24/11/2016
15:53:19
LSE
419
1,450
24/11/2016
15:53:23
LSE
138
1,450
24/11/2016
15:53:23
LSE
65
1,450
24/11/2016
15:55:08
LSE
331
1,450
24/11/2016
15:55:15
LSE
73
1,450
24/11/2016
15:55:15
LSE
124
1,450
24/11/2016
15:55:15
LSE
51
1,451
24/11/2016
15:57:51
LSE
329
1,452
24/11/2016
15:58:52
LSE
400
1,452
24/11/2016
15:58:53
LSE
100
1,452
24/11/2016
15:58:53
LSE
600
1,452
24/11/2016
15:58:53
LSE
12
1,452
24/11/2016
15:58:53
LSE
500
1,452
24/11/2016
15:58:53
LSE
212
1,452
24/11/2016
16:00:34
LSE
325
1,452
24/11/2016
16:00:34
LSE
58
1,452
24/11/2016
16:00:34
LSE
600
1,452
24/11/2016
16:00:34
LSE
280
1,451
24/11/2016
16:00:58
LSE
38
1,451
24/11/2016
16:00:58
LSE
1,000
1,451
24/11/2016
16:00:58
LSE
200
1,451
24/11/2016
16:00:58
LSE
300
1,451
24/11/2016
16:00:58
LSE
17
1,450
24/11/2016
16:01:39
LSE
363
1,450
24/11/2016
16:03:26
LSE
64
1,450
24/11/2016
16:03:43
LSE
283
1,450
24/11/2016
16:10:32
LSE
401
1,450
24/11/2016
16:10:32
LSE
390
1,450
24/11/2016
16:10:32
LSE
340
1,450
24/11/2016
16:10:32
LSE
191
1,450
24/11/2016
16:10:32
LSE
457
1,450
24/11/2016
16:10:32
LSE
600
1,450
24/11/2016
16:10:32
LSE
84
1,450
24/11/2016
16:10:32
LSE
428
1,449
24/11/2016
16:10:35
LSE
386
1,449
24/11/2016
16:10:35
LSE
402
1,449
24/11/2016
16:10:35
LSE
198
1,449
24/11/2016
16:10:35
LSE
500
1,449
24/11/2016
16:10:35
LSE
221
1,449
24/11/2016
16:10:35
LSE
369
1,449
24/11/2016
16:10:37
LSE
177
1,449
24/11/2016
16:10:40
LSE
208
1,451
24/11/2016
16:13:01
LSE
600
1,451
24/11/2016
16:13:01
LSE
202
1,451
24/11/2016
16:13:01
LSE
239
1,451
24/11/2016
16:13:05
LSE
93
1,451
24/11/2016
16:13:05
LSE
600
1,451
24/11/2016
16:13:05
LSE
309
1,451
24/11/2016
16:13:05
LSE
191
1,451
24/11/2016
16:13:05
LSE
50
1,451
24/11/2016
16:14:57
LSE
303
1,451
24/11/2016
16:15:48
LSE
347
1,451
24/11/2016
16:15:48
LSE
471
1,451
24/11/2016
16:15:48
LSE
600
1,451
24/11/2016
16:15:48
LSE
500
1,451
24/11/2016
16:15:48
LSE
36
1,450
24/11/2016
16:17:48
LSE
600
1,450
24/11/2016
16:17:48
LSE
500
1,450
24/11/2016
16:17:48
LSE
779
1,450
24/11/2016
16:17:48
LSE
24
1,450
24/11/2016
16:17:48
LSE
316
1,451
24/11/2016
16:18:20
LSE
93
1,451
24/11/2016
16:18:20
LSE
1,341
1,451
24/11/2016
16:18:20
LSE
207
1,451
24/11/2016
16:18:20
LSE
511
1,451
24/11/2016
16:19:23
LSE
400
1,451
24/11/2016
16:19:23
LSE
600
1,451
24/11/2016
16:19:23
LSE
272
1,451
24/11/2016
16:19:23
LSE
500
1,451
24/11/2016
16:19:23
LSE
193
1,451
24/11/2016
16:19:23
LSE
184
1,451
24/11/2016
16:19:23
LSE
3
1,451
24/11/2016
16:19:23
LSE
278
1,451
24/11/2016
16:19:23
LSE
132
1,451
24/11/2016
16:21:15
LSE
353
1,451
24/11/2016
16:21:15
LSE
223
1,451
24/11/2016
16:21:15
LSE
10
1,451
24/11/2016
16:21:15
LSE
490
1,451
24/11/2016
16:21:15
LSE
600
1,451
24/11/2016
16:21:15
LSE
32
1,450
24/11/2016
16:23:14
LSE
65
1,450
24/11/2016
16:23:26
LSE
231
1,450
24/11/2016
16:23:27
LSE
9
1,450
24/11/2016
16:25:07
LSE
374
1,450
24/11/2016
16:25:07
LSE
179
1,450
24/11/2016
16:25:07
LSE
444
1,450
24/11/2016
16:25:07
LSE
156
1,450
24/11/2016
16:25:07
LSE
447
1,450
24/11/2016
16:25:07
LSE
315
1,449
24/11/2016
16:26:57
LSE
147
1,449
24/11/2016
16:26:57
LSE
179
1,449
24/11/2016
16:26:57
LSE
968
1,449
24/11/2016
16:26:57
LSE
261
1,450
24/11/2016
16:28:50
LSE
122
1,450
24/11/2016
16:28:50
LSE
219
1,450
24/11/2016
16:28:50
LSE
194
1,450
24/11/2016
16:28:50
LSE
147
1,451
24/11/2016
16:29:02
LSE
91
1,451
24/11/2016
16:29:02
LSE
264
1,451
24/11/2016
16:35:13
LSE
17,124
1,451
24/11/2016
16:35:13
LSE
5,916
1,451
24/11/2016
16:35:13
LSE
116
1,451
24/11/2016
16:35:13
LSE
314
1,451
24/11/2016
16:35:13
LSE
166
1,451
24/11/2016
16:35:13
LSE
174
1,451
24/11/2016
16:35:13
LSE
388
1,451
24/11/2016
16:35:13
LSE
7,138
1,451
24/11/2016
16:35:13
LSE
2,379
1,451
24/11/2016
16:35:13
LSE
3,736
1,451
24/11/2016
16:35:13
LSE
37,411
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
POSAKQDNKBDBNDB