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

SSEAnnouncement

06/12/2016 07:20

RNS Number : 0233R
SSE PLC
06 December 2016
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 5 December 2016 it purchased for cancellation a total of 400,000 Ordinary Shares of nominal value 0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share
1,471.91 pence
Lowest Price Per Share
1,467.00 pence
Highest Price Per Share
1,479.00 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
Exchange venue
Quantity
1,475
05/12/2016
09:42:02
LSE
169
1,475
05/12/2016
09:42:02
LSE
352
1,475
05/12/2016
09:44:02
LSE
241
1,475
05/12/2016
09:44:02
LSE
303
1,475
05/12/2016
09:44:02
LSE
500
1,475
05/12/2016
09:44:02
LSE
188
1,475
05/12/2016
09:44:25
LSE
469
1,475
05/12/2016
09:44:25
LSE
480
1,476
05/12/2016
09:44:26
LSE
148
1,476
05/12/2016
09:44:26
LSE
301
1,476
05/12/2016
09:44:26
LSE
500
1,476
05/12/2016
09:44:26
LSE
497
1,476
05/12/2016
09:44:26
LSE
10
1,477
05/12/2016
09:44:47
LSE
253
1,477
05/12/2016
09:44:47
LSE
220
1,477
05/12/2016
09:44:47
LSE
133
1,477
05/12/2016
09:44:48
LSE
500
1,477
05/12/2016
09:44:48
LSE
500
1,477
05/12/2016
09:44:48
LSE
500
1,477
05/12/2016
09:44:50
LSE
236
1,478
05/12/2016
09:45:45
LSE
537
1,478
05/12/2016
09:46:10
LSE
270
1,477
05/12/2016
09:46:41
LSE
99
1,477
05/12/2016
09:47:16
LSE
393
1,477
05/12/2016
09:47:16
LSE
100
1,477
05/12/2016
09:47:16
LSE
101
1,477
05/12/2016
09:47:16
LSE
220
1,477
05/12/2016
09:47:16
LSE
121
1,477
05/12/2016
09:47:16
LSE
500
1,477
05/12/2016
09:47:16
LSE
460
1,477
05/12/2016
09:47:16
LSE
442
1,477
05/12/2016
09:47:16
LSE
225
1,475
05/12/2016
09:47:53
LSE
202
1,476
05/12/2016
09:48:19
LSE
218
1,476
05/12/2016
09:49:45
LSE
61
1,476
05/12/2016
09:49:45
LSE
550
1,476
05/12/2016
09:49:45
LSE
500
1,476
05/12/2016
09:49:46
LSE
63
1,477
05/12/2016
09:50:21
LSE
424
1,477
05/12/2016
09:50:21
LSE
431
1,477
05/12/2016
09:50:21
LSE
188
1,477
05/12/2016
09:50:21
LSE
120
1,477
05/12/2016
09:50:43
LSE
460
1,477
05/12/2016
09:50:43
LSE
85
1,476
05/12/2016
09:52:28
LSE
114
1,477
05/12/2016
09:53:19
LSE
488
1,476
05/12/2016
09:54:19
LSE
213
1,476
05/12/2016
09:54:20
LSE
175
1,478
05/12/2016
09:56:46
LSE
214
1,478
05/12/2016
09:56:46
LSE
220
1,478
05/12/2016
09:56:46
LSE
115
1,478
05/12/2016
09:56:46
LSE
202
1,478
05/12/2016
09:56:46
LSE
173
1,477
05/12/2016
09:56:46
LSE
463
1,479
05/12/2016
09:57:25
LSE
100
1,479
05/12/2016
09:57:25
LSE
500
1,479
05/12/2016
09:57:26
LSE
367
1,479
05/12/2016
09:58:30
LSE
149
1,478
05/12/2016
09:59:01
LSE
54
1,477
05/12/2016
09:59:51
LSE
89
1,477
05/12/2016
09:59:59
LSE
220
1,477
05/12/2016
09:59:59
LSE
101
1,478
05/12/2016
10:00:11
LSE
347
1,478
05/12/2016
10:00:11
LSE
95
1,477
05/12/2016
10:01:27
LSE
342
1,477
05/12/2016
10:01:27
LSE
277
1,476
05/12/2016
10:02:01
LSE
25
1,475
05/12/2016
10:03:23
LSE
275
1,474
05/12/2016
10:03:30
LSE
296
1,474
05/12/2016
10:04:06
LSE
246
1,474
05/12/2016
10:04:06
LSE
295
1,472
05/12/2016
10:04:46
LSE
500
1,474
05/12/2016
10:06:12
LSE
500
1,474
05/12/2016
10:06:12
LSE
295
1,475
05/12/2016
10:07:27
LSE
258
1,474
05/12/2016
10:09:38
LSE
14
1,474
05/12/2016
10:09:38
LSE
175
1,474
05/12/2016
10:09:38
LSE
227
1,473
05/12/2016
10:10:11
LSE
25
1,473
05/12/2016
10:10:34
LSE
42
1,473
05/12/2016
10:10:57
LSE
92
1,473
05/12/2016
10:10:57
LSE
422
1,471
05/12/2016
10:13:10
LSE
296
1,471
05/12/2016
10:13:10
LSE
63
1,474
05/12/2016
10:15:33
LSE
379
1,473
05/12/2016
10:15:47
LSE
195
1,473
05/12/2016
10:15:47
LSE
63
1,472
05/12/2016
10:16:07
LSE
75
1,472
05/12/2016
10:16:09
LSE
302
1,475
05/12/2016
10:18:28
LSE
500
1,475
05/12/2016
10:18:49
LSE
349
1,474
05/12/2016
10:18:55
LSE
213
1,474
05/12/2016
10:19:11
LSE
242
1,473
05/12/2016
10:20:27
LSE
94
1,473
05/12/2016
10:20:27
LSE
126
1,475
05/12/2016
10:22:39
LSE
500
1,475
05/12/2016
10:22:54
LSE
482
1,474
05/12/2016
10:23:23
LSE
405
1,474
05/12/2016
10:24:00
LSE
187
1,474
05/12/2016
10:24:59
LSE
125
1,474
05/12/2016
10:24:59
LSE
180
1,472
05/12/2016
10:26:13
LSE
100
1,473
05/12/2016
10:26:58
LSE
158
1,473
05/12/2016
10:27:43
LSE
57
1,472
05/12/2016
10:30:58
LSE
125
1,472
05/12/2016
10:30:58
LSE
425
1,471
05/12/2016
10:32:41
LSE
366
1,470
05/12/2016
10:34:38
LSE
250
1,470
05/12/2016
10:34:40
LSE
90
1,470
05/12/2016
10:35:29
LSE
141
1,469
05/12/2016
10:36:54
LSE
80
1,469
05/12/2016
10:36:54
LSE
263
1,469
05/12/2016
10:37:09
LSE
168
1,468
05/12/2016
10:37:24
LSE
100
1,468
05/12/2016
10:37:24
LSE
20
1,469
05/12/2016
10:38:54
LSE
415
1,469
05/12/2016
10:42:04
LSE
39
1,469
05/12/2016
10:42:16
LSE
111
1,469
05/12/2016
10:45:20
LSE
401
1,470
05/12/2016
10:47:06
LSE
77
1,470
05/12/2016
10:47:06
LSE
500
1,470
05/12/2016
10:47:06
LSE
23
1,470
05/12/2016
10:49:36
LSE
100
1,471
05/12/2016
10:49:59
LSE
500
1,471
05/12/2016
10:49:59
LSE
359
1,472
05/12/2016
10:50:40
LSE
500
1,472
05/12/2016
10:50:40
LSE
149
1,471
05/12/2016
10:51:17
LSE
89
1,471
05/12/2016
10:52:45
LSE
117
1,472
05/12/2016
10:54:06
LSE
171
1,471
05/12/2016
10:55:07
LSE
89
1,472
05/12/2016
10:56:15
LSE
45
1,472
05/12/2016
10:56:55
LSE
172
1,471
05/12/2016
10:57:11
LSE
234
1,472
05/12/2016
10:57:15
LSE
105
1,472
05/12/2016
10:57:15
LSE
385
1,473
05/12/2016
10:59:53
LSE
403
1,473
05/12/2016
10:59:53
LSE
452
1,473
05/12/2016
10:59:53
LSE
88
1,473
05/12/2016
11:00:02
LSE
600
1,473
05/12/2016
11:00:02
LSE
500
1,473
05/12/2016
11:00:02
LSE
191
1,473
05/12/2016
11:03:38
LSE
388
1,473
05/12/2016
11:03:38
LSE
21
1,473
05/12/2016
11:04:01
LSE
180
1,472
05/12/2016
11:05:01
LSE
421
1,471
05/12/2016
11:08:58
LSE
471
1,473
05/12/2016
11:12:00
LSE
438
1,475
05/12/2016
11:15:12
LSE
463
1,475
05/12/2016
11:15:33
LSE
444
1,474
05/12/2016
11:17:13
LSE
395
1,474
05/12/2016
11:18:38
LSE
454
1,474
05/12/2016
11:19:57
LSE
483
1,474
05/12/2016
11:20:58
LSE
461
1,476
05/12/2016
11:24:42
LSE
434
1,477
05/12/2016
11:24:58
LSE
474
1,477
05/12/2016
11:29:46
LSE
435
1,477
05/12/2016
11:33:12
LSE
467
1,477
05/12/2016
11:33:52
LSE
467
1,477
05/12/2016
11:34:18
LSE
509
1,478
05/12/2016
11:38:44
LSE
507
1,477
05/12/2016
11:40:10
LSE
617
1,477
05/12/2016
11:44:21
LSE
607
1,477
05/12/2016
11:48:22
LSE
592
1,476
05/12/2016
11:50:40
LSE
45
1,476
05/12/2016
11:50:41
LSE
508
1,476
05/12/2016
11:54:05
LSE
537
1,477
05/12/2016
11:55:14
LSE
344
1,477
05/12/2016
11:55:14
LSE
156
1,477
05/12/2016
11:55:14
LSE
196
1,477
05/12/2016
11:55:14
LSE
600
1,477
05/12/2016
11:55:14
LSE
827
1,477
05/12/2016
11:55:14
LSE
5,389
1,477
05/12/2016
11:55:14
LSE
250
1,477
05/12/2016
11:55:14
LSE
250
1,477
05/12/2016
11:55:14
LSE
250
1,477
05/12/2016
11:55:14
LSE
227
1,477
05/12/2016
11:55:14
LSE
133
1,477
05/12/2016
11:55:14
LSE
100
1,477
05/12/2016
11:55:23
LSE
492
1,476
05/12/2016
11:56:32
LSE
513
1,475
05/12/2016
11:57:07
LSE
455
1,474
05/12/2016
11:57:51
LSE
447
1,474
05/12/2016
11:59:22
LSE
440
1,475
05/12/2016
12:02:30
LSE
64
1,475
05/12/2016
12:02:30
LSE
641
1,475
05/12/2016
12:02:30
LSE
122
1,475
05/12/2016
12:02:30
LSE
122
1,475
05/12/2016
12:02:30
LSE
196
1,475
05/12/2016
12:02:30
LSE
25
1,475
05/12/2016
12:02:30
LSE
87
1,475
05/12/2016
12:02:30
LSE
221
1,477
05/12/2016
12:04:54
LSE
19
1,477
05/12/2016
12:04:54
LSE
468
1,477
05/12/2016
12:04:54
LSE
1,043
1,477
05/12/2016
12:09:29
LSE
15
1,477
05/12/2016
12:09:29
LSE
158
1,476
05/12/2016
12:10:43
LSE
43
1,476
05/12/2016
12:10:43
LSE
263
1,476
05/12/2016
12:10:43
LSE
220
1,476
05/12/2016
12:10:43
LSE
72
1,476
05/12/2016
12:10:47
LSE
275
1,476
05/12/2016
12:10:47
LSE
500
1,476
05/12/2016
12:10:47
LSE
584
1,477
05/12/2016
12:13:05
LSE
305
1,477
05/12/2016
12:13:05
LSE
274
1,477
05/12/2016
12:15:38
LSE
261
1,476
05/12/2016
12:16:25
LSE
220
1,476
05/12/2016
12:16:25
LSE
56
1,476
05/12/2016
12:18:12
LSE
140
1,476
05/12/2016
12:18:12
LSE
199
1,476
05/12/2016
12:18:12
LSE
531
1,476
05/12/2016
12:18:12
LSE
190
1,477
05/12/2016
12:23:36
LSE
701
1,477
05/12/2016
12:23:36
LSE
131
1,476
05/12/2016
12:24:25
LSE
222
1,476
05/12/2016
12:24:25
LSE
353
1,475
05/12/2016
12:25:16
LSE
7
1,475
05/12/2016
12:25:16
LSE
330
1,475
05/12/2016
12:25:16
LSE
65
1,474
05/12/2016
12:26:08
LSE
438
1,474
05/12/2016
12:27:23
LSE
234
1,474
05/12/2016
12:28:30
LSE
349
1,474
05/12/2016
12:29:10
LSE
233
1,473
05/12/2016
12:30:25
LSE
242
1,473
05/12/2016
12:30:55
LSE
77
1,473
05/12/2016
12:32:24
LSE
150
1,475
05/12/2016
12:32:50
LSE
1,000
1,475
05/12/2016
12:32:50
LSE
420
1,475
05/12/2016
12:32:50
LSE
500
1,475
05/12/2016
12:32:50
LSE
816
1,475
05/12/2016
12:33:32
LSE
417
1,475
05/12/2016
12:33:32
LSE
269
1,475
05/12/2016
12:35:18
LSE
436
1,475
05/12/2016
12:35:18
LSE
217
1,475
05/12/2016
12:35:18
LSE
41
1,477
05/12/2016
12:36:46
LSE
1,162
1,477
05/12/2016
12:36:46
LSE
600
1,477
05/12/2016
12:36:46
LSE
500
1,477
05/12/2016
12:36:46
LSE
796
1,477
05/12/2016
12:36:46
LSE
115
1,477
05/12/2016
12:36:46
LSE
5
1,477
05/12/2016
12:38:57
LSE
8
1,477
05/12/2016
12:38:58
LSE
443
1,478
05/12/2016
12:40:09
LSE
204
1,478
05/12/2016
12:40:15
LSE
194
1,477
05/12/2016
12:42:41
LSE
19
1,477
05/12/2016
12:42:41
LSE
181
1,477
05/12/2016
12:45:56
LSE
415
1,477
05/12/2016
12:45:56
LSE
73
1,477
05/12/2016
12:47:13
LSE
728
1,477
05/12/2016
12:48:58
LSE
382
1,477
05/12/2016
12:54:17
LSE
196
1,477
05/12/2016
12:54:17
LSE
172
1,476
05/12/2016
12:54:36
LSE
220
1,476
05/12/2016
12:54:40
LSE
381
1,476
05/12/2016
12:56:50
LSE
394
1,476
05/12/2016
12:59:55
LSE
20
1,476
05/12/2016
12:59:55
LSE
219
1,476
05/12/2016
12:59:55
LSE
210
1,475
05/12/2016
13:00:48
LSE
199
1,475
05/12/2016
13:00:48
LSE
622
1,476
05/12/2016
13:02:22
LSE
333
1,476
05/12/2016
13:02:22
LSE
500
1,476
05/12/2016
13:02:22
LSE
73
1,476
05/12/2016
13:02:22
LSE
425
1,476
05/12/2016
13:03:59
LSE
387
1,476
05/12/2016
13:05:00
LSE
7
1,478
05/12/2016
13:07:56
LSE
500
1,478
05/12/2016
13:07:56
LSE
200
1,478
05/12/2016
13:07:56
LSE
481
1,478
05/12/2016
13:09:04
LSE
349
1,478
05/12/2016
13:09:04
LSE
171
1,477
05/12/2016
13:10:13
LSE
385
1,477
05/12/2016
13:10:13
LSE
153
1,476
05/12/2016
13:12:36
LSE
283
1,476
05/12/2016
13:12:36
LSE
367
1,475
05/12/2016
13:13:08
LSE
150
1,474
05/12/2016
13:14:35
LSE
356
1,474
05/12/2016
13:14:35
LSE
64
1,475
05/12/2016
13:16:30
LSE
228
1,475
05/12/2016
13:16:31
LSE
500
1,475
05/12/2016
13:16:33
LSE
500
1,475
05/12/2016
13:16:39
LSE
600
1,475
05/12/2016
13:16:41
LSE
100
1,475
05/12/2016
13:19:04
LSE
244
1,475
05/12/2016
13:19:07
LSE
174
1,475
05/12/2016
13:22:12
LSE
316
1,474
05/12/2016
13:26:55
LSE
413
1,474
05/12/2016
13:26:55
LSE
143
1,474
05/12/2016
13:26:55
LSE
447
1,474
05/12/2016
13:29:52
LSE
179
1,474
05/12/2016
13:29:52
LSE
257
1,473
05/12/2016
13:31:12
LSE
61
1,473
05/12/2016
13:31:13
LSE
261
1,473
05/12/2016
13:33:24
LSE
476
1,473
05/12/2016
13:33:24
LSE
23
1,473
05/12/2016
13:33:24
LSE
736
1,473
05/12/2016
13:33:24
LSE
500
1,473
05/12/2016
13:33:24
LSE
204
1,472
05/12/2016
13:36:37
LSE
64
1,472
05/12/2016
13:36:37
LSE
426
1,472
05/12/2016
13:36:38
LSE
69
1,472
05/12/2016
13:36:48
LSE
120
1,472
05/12/2016
13:36:48
LSE
381
1,473
05/12/2016
13:38:09
LSE
500
1,473
05/12/2016
13:38:09
LSE
600
1,473
05/12/2016
13:38:09
LSE
212
1,473
05/12/2016
13:38:09
LSE
169
1,474
05/12/2016
13:40:05
LSE
250
1,474
05/12/2016
13:40:05
LSE
72
1,474
05/12/2016
13:43:03
LSE
151
1,474
05/12/2016
13:43:05
LSE
149
1,475
05/12/2016
13:43:27
LSE
500
1,475
05/12/2016
13:44:48
LSE
290
1,475
05/12/2016
13:44:48
LSE
37
1,475
05/12/2016
13:44:55
LSE
140
1,475
05/12/2016
13:44:55
LSE
194
1,474
05/12/2016
13:49:43
LSE
214
1,474
05/12/2016
13:49:43
LSE
320
1,474
05/12/2016
13:54:33
LSE
250
1,475
05/12/2016
13:55:51
LSE
470
1,476
05/12/2016
14:00:55
LSE
500
1,476
05/12/2016
14:00:55
LSE
500
1,476
05/12/2016
14:00:55
LSE
500
1,476
05/12/2016
14:00:55
LSE
600
1,476
05/12/2016
14:00:55
LSE
78
1,476
05/12/2016
14:02:47
LSE
368
1,476
05/12/2016
14:02:47
LSE
500
1,476
05/12/2016
14:04:58
LSE
500
1,476
05/12/2016
14:04:58
LSE
600
1,476
05/12/2016
14:04:58
LSE
72
1,476
05/12/2016
14:08:45
LSE
67
1,476
05/12/2016
14:09:26
LSE
429
1,476
05/12/2016
14:10:10
LSE
695
1,476
05/12/2016
14:10:10
LSE
173
1,476
05/12/2016
14:13:28
LSE
751
1,476
05/12/2016
14:14:46
LSE
898
1,476
05/12/2016
14:14:46
LSE
600
1,476
05/12/2016
14:14:46
LSE
196
1,476
05/12/2016
14:14:46
LSE
400
1,476
05/12/2016
14:15:35
LSE
26
1,476
05/12/2016
14:17:26
LSE
107
1,476
05/12/2016
14:17:34
LSE
102
1,475
05/12/2016
14:21:27
LSE
687
1,476
05/12/2016
14:21:59
LSE
57
1,476
05/12/2016
14:21:59
LSE
114
1,476
05/12/2016
14:21:59
LSE
500
1,476
05/12/2016
14:21:59
LSE
196
1,476
05/12/2016
14:21:59
LSE
210
1,476
05/12/2016
14:21:59
LSE
500
1,476
05/12/2016
14:22:07
LSE
106
1,476
05/12/2016
14:22:22
LSE
88
1,476
05/12/2016
14:22:27
LSE
196
1,476
05/12/2016
14:22:27
LSE
600
1,476
05/12/2016
14:22:29
LSE
196
1,476
05/12/2016
14:22:47
LSE
325
1,476
05/12/2016
14:22:53
LSE
500
1,476
05/12/2016
14:22:53
LSE
196
1,476
05/12/2016
14:22:53
LSE
500
1,476
05/12/2016
14:22:53
LSE
600
1,476
05/12/2016
14:22:53
LSE
500
1,476
05/12/2016
14:22:53
LSE
124
1,476
05/12/2016
14:22:53
LSE
376
1,476
05/12/2016
14:23:36
LSE
59
1,476
05/12/2016
14:23:36
LSE
729
1,476
05/12/2016
14:23:36
LSE
1,077
1,476
05/12/2016
14:23:36
LSE
574
1,476
05/12/2016
14:23:37
LSE
300
1,476
05/12/2016
14:24:45
LSE
619
1,476
05/12/2016
14:24:53
LSE
500
1,476
05/12/2016
14:24:54
LSE
330
1,476
05/12/2016
14:24:56
LSE
14
1,476
05/12/2016
14:25:01
LSE
100
1,476
05/12/2016
14:25:02
LSE
8
1,476
05/12/2016
14:25:02
LSE
529
1,475
05/12/2016
14:25:35
LSE
580
1,475
05/12/2016
14:25:35
LSE
196
1,475
05/12/2016
14:25:35
LSE
78
1,474
05/12/2016
14:31:24
LSE
515
1,474
05/12/2016
14:31:24
LSE
236
1,473
05/12/2016
14:33:21
LSE
622
1,473
05/12/2016
14:33:22
LSE
22
1,473
05/12/2016
14:33:22
LSE
400
1,473
05/12/2016
14:33:29
LSE
207
1,473
05/12/2016
14:36:25
LSE
805
1,473
05/12/2016
14:36:40
LSE
7
1,473
05/12/2016
14:37:31
LSE
105
1,473
05/12/2016
14:38:55
LSE
66
1,473
05/12/2016
14:38:55
LSE
290
1,474
05/12/2016
14:39:11
LSE
600
1,474
05/12/2016
14:39:11
LSE
600
1,474
05/12/2016
14:39:11
LSE
754
1,474
05/12/2016
14:39:33
LSE
25
1,474
05/12/2016
14:39:58
LSE
209
1,475
05/12/2016
14:42:31
LSE
500
1,475
05/12/2016
14:42:31
LSE
65
1,475
05/12/2016
14:42:31
LSE
358
1,475
05/12/2016
14:42:59
LSE
269
1,476
05/12/2016
14:45:39
LSE
659
1,476
05/12/2016
14:47:18
LSE
140
1,476
05/12/2016
14:47:18
LSE
296
1,476
05/12/2016
14:47:18
LSE
75
1,476
05/12/2016
14:47:18
LSE
100
1,476
05/12/2016
14:47:18
LSE
500
1,476
05/12/2016
14:47:18
LSE
500
1,475
05/12/2016
14:47:18
LSE
282
1,475
05/12/2016
14:47:18
LSE
3,416
1,475
05/12/2016
14:47:18
LSE
600
1,475
05/12/2016
14:47:18
LSE
220
1,475
05/12/2016
14:47:18
LSE
500
1,475
05/12/2016
14:47:18
LSE
270
1,475
05/12/2016
14:47:18
LSE
605
1,475
05/12/2016
14:47:18
LSE
220
1,476
05/12/2016
14:47:19
LSE
1,081
1,476
05/12/2016
14:47:19
LSE
210
1,476
05/12/2016
14:48:02
LSE
820
1,476
05/12/2016
14:48:10
LSE
500
1,476
05/12/2016
14:48:10
LSE
600
1,476
05/12/2016
14:49:23
LSE
58
1,476
05/12/2016
14:49:25
LSE
786
1,476
05/12/2016
14:49:26
LSE
196
1,476
05/12/2016
14:49:26
LSE
600
1,476
05/12/2016
14:49:26
LSE
81
1,475
05/12/2016
14:50:55
LSE
220
1,475
05/12/2016
14:50:55
LSE
41
1,474
05/12/2016
14:51:01
LSE
433
1,473
05/12/2016
14:52:02
LSE
500
1,473
05/12/2016
14:52:02
LSE
384
1,472
05/12/2016
14:52:36
LSE
500
1,472
05/12/2016
14:52:36
LSE
4,200
1,472
05/12/2016
14:52:36
LSE
275
1,472
05/12/2016
14:52:36
LSE
500
1,472
05/12/2016
14:52:36
LSE
619
1,473
05/12/2016
14:56:59
LSE
642
1,473
05/12/2016
14:56:59
LSE
918
1,472
05/12/2016
14:57:12
LSE
972
1,472
05/12/2016
14:57:12
LSE
752
1,472
05/12/2016
14:57:12
LSE
196
1,472
05/12/2016
14:57:40
LSE
2,400
1,472
05/12/2016
14:57:40
LSE
222
1,472
05/12/2016
14:57:40
LSE
278
1,472
05/12/2016
14:57:40
LSE
614
1,472
05/12/2016
14:57:40
LSE
600
1,471
05/12/2016
14:58:14
LSE
47
1,471
05/12/2016
14:58:23
LSE
262
1,471
05/12/2016
14:59:22
LSE
212
1,471
05/12/2016
15:00:01
LSE
207
1,471
05/12/2016
15:00:01
LSE
293
1,472
05/12/2016
15:00:22
LSE
642
1,471
05/12/2016
15:00:37
LSE
47
1,471
05/12/2016
15:00:37
LSE
220
1,471
05/12/2016
15:00:40
LSE
217
1,471
05/12/2016
15:03:03
LSE
357
1,471
05/12/2016
15:03:40
LSE
49
1,471
05/12/2016
15:03:43
LSE
349
1,470
05/12/2016
15:06:10
LSE
500
1,470
05/12/2016
15:06:11
LSE
2,390
1,470
05/12/2016
15:06:11
LSE
356
1,470
05/12/2016
15:06:11
LSE
500
1,470
05/12/2016
15:06:11
LSE
196
1,470
05/12/2016
15:06:11
LSE
500
1,470
05/12/2016
15:06:11
LSE
500
1,470
05/12/2016
15:06:11
LSE
500
1,470
05/12/2016
15:06:11
LSE
430
1,470
05/12/2016
15:06:11
LSE
1,296
1,470
05/12/2016
15:06:11
LSE
500
1,470
05/12/2016
15:06:11
LSE
1,659
1,470
05/12/2016
15:06:11
LSE
3,373
1,470
05/12/2016
15:06:11
LSE
1,963
1,470
05/12/2016
15:06:11
LSE
1,679
1,472
05/12/2016
15:10:59
LSE
500
1,472
05/12/2016
15:10:59
LSE
600
1,472
05/12/2016
15:10:59
LSE
600
1,472
05/12/2016
15:10:59
LSE
500
1,472
05/12/2016
15:10:59
LSE
473
1,471
05/12/2016
15:11:39
LSE
614
1,471
05/12/2016
15:11:39
LSE
220
1,471
05/12/2016
15:11:40
LSE
214
1,470
05/12/2016
15:12:50
LSE
185
1,470
05/12/2016
15:16:34
LSE
446
1,470
05/12/2016
15:16:37
LSE
400
1,469
05/12/2016
15:19:38
LSE
445
1,469
05/12/2016
15:19:38
LSE
150
1,469
05/12/2016
15:19:38
LSE
70
1,469
05/12/2016
15:19:38
LSE
500
1,469
05/12/2016
15:19:39
LSE
217
1,469
05/12/2016
15:19:39
LSE
500
1,469
05/12/2016
15:19:39
LSE
600
1,469
05/12/2016
15:19:39
LSE
363
1,469
05/12/2016
15:19:39
LSE
670
1,469
05/12/2016
15:19:39
LSE
84
1,469
05/12/2016
15:19:39
LSE
84
1,469
05/12/2016
15:19:39
LSE
84
1,469
05/12/2016
15:19:39
LSE
500
1,469
05/12/2016
15:19:39
LSE
500
1,469
05/12/2016
15:19:39
LSE
500
1,469
05/12/2016
15:19:39
LSE
579
1,469
05/12/2016
15:19:39
LSE
167
1,468
05/12/2016
15:20:08
LSE
287
1,469
05/12/2016
15:22:43
LSE
500
1,469
05/12/2016
15:22:43
LSE
409
1,469
05/12/2016
15:22:58
LSE
100
1,469
05/12/2016
15:23:33
LSE
127
1,469
05/12/2016
15:26:44
LSE
182
1,469
05/12/2016
15:26:45
LSE
303
1,471
05/12/2016
15:31:01
LSE
600
1,471
05/12/2016
15:31:02
LSE
400
1,471
05/12/2016
15:31:02
LSE
492
1,471
05/12/2016
15:32:11
LSE
495
1,471
05/12/2016
15:32:11
LSE
220
1,472
05/12/2016
15:32:51
LSE
500
1,472
05/12/2016
15:32:51
LSE
328
1,472
05/12/2016
15:32:56
LSE
641
1,472
05/12/2016
15:32:56
LSE
196
1,472
05/12/2016
15:32:56
LSE
600
1,472
05/12/2016
15:32:56
LSE
560
1,472
05/12/2016
15:33:05
LSE
400
1,472
05/12/2016
15:33:05
LSE
113
1,471
05/12/2016
15:36:20
LSE
500
1,471
05/12/2016
15:36:20
LSE
62
1,471
05/12/2016
15:36:20
LSE
220
1,471
05/12/2016
15:36:20
LSE
220
1,471
05/12/2016
15:36:20
LSE
194
1,471
05/12/2016
15:37:03
LSE
201
1,471
05/12/2016
15:39:21
LSE
50
1,472
05/12/2016
15:39:23
LSE
213
1,472
05/12/2016
15:39:23
LSE
220
1,472
05/12/2016
15:39:23
LSE
81
1,470
05/12/2016
15:43:21
LSE
512
1,470
05/12/2016
15:43:21
LSE
220
1,470
05/12/2016
15:43:21
LSE
500
1,470
05/12/2016
15:43:21
LSE
600
1,470
05/12/2016
15:43:21
LSE
1,806
1,470
05/12/2016
15:43:21
LSE
500
1,470
05/12/2016
15:43:23
LSE
500
1,470
05/12/2016
15:43:23
LSE
196
1,470
05/12/2016
15:43:23
LSE
1,000
1,470
05/12/2016
15:43:23
LSE
600
1,470
05/12/2016
15:43:23
LSE
550
1,470
05/12/2016
15:43:23
LSE
1,022
1,471
05/12/2016
15:45:26
LSE
498
1,471
05/12/2016
15:46:07
LSE
500
1,471
05/12/2016
15:46:07
LSE
41
1,470
05/12/2016
15:47:06
LSE
220
1,470
05/12/2016
15:47:06
LSE
277
1,470
05/12/2016
15:47:16
LSE
485
1,470
05/12/2016
15:48:18
LSE
218
1,470
05/12/2016
15:48:18
LSE
12
1,469
05/12/2016
15:50:41
LSE
266
1,469
05/12/2016
15:50:42
LSE
600
1,469
05/12/2016
15:50:42
LSE
530
1,469
05/12/2016
15:50:42
LSE
141
1,469
05/12/2016
15:50:42
LSE
500
1,468
05/12/2016
15:50:59
LSE
220
1,468
05/12/2016
15:50:59
LSE
407
1,468
05/12/2016
15:51:23
LSE
15
1,467
05/12/2016
15:52:15
LSE
15
1,467
05/12/2016
15:52:15
LSE
84
1,468
05/12/2016
15:53:28
LSE
199
1,469
05/12/2016
15:54:05
LSE
500
1,469
05/12/2016
15:54:47
LSE
347
1,469
05/12/2016
15:54:47
LSE
600
1,469
05/12/2016
15:54:47
LSE
500
1,469
05/12/2016
15:54:47
LSE
196
1,469
05/12/2016
15:54:47
LSE
142
1,469
05/12/2016
15:56:42
LSE
295
1,470
05/12/2016
15:57:19
LSE
222
1,470
05/12/2016
15:57:19
LSE
600
1,470
05/12/2016
15:57:19
LSE
235
1,470
05/12/2016
15:59:51
LSE
476
1,470
05/12/2016
15:59:51
LSE
85
1,470
05/12/2016
15:59:51
LSE
377
1,471
05/12/2016
16:00:18
LSE
550
1,471
05/12/2016
16:00:37
LSE
165
1,471
05/12/2016
16:00:37
LSE
420
1,471
05/12/2016
16:00:37
LSE
192
1,471
05/12/2016
16:00:37
LSE
153
1,470
05/12/2016
16:01:26
LSE
63
1,470
05/12/2016
16:01:26
LSE
400
1,470
05/12/2016
16:01:26
LSE
180
1,470
05/12/2016
16:02:18
LSE
153
1,470
05/12/2016
16:04:31
LSE
431
1,471
05/12/2016
16:06:34
LSE
600
1,471
05/12/2016
16:06:34
LSE
400
1,470
05/12/2016
16:06:35
LSE
17
1,471
05/12/2016
16:07:10
LSE
477
1,471
05/12/2016
16:07:10
LSE
501
1,471
05/12/2016
16:07:10
LSE
600
1,471
05/12/2016
16:07:10
LSE
196
1,471
05/12/2016
16:07:10
LSE
500
1,471
05/12/2016
16:07:10
LSE
100
1,471
05/12/2016
16:07:11
LSE
360
1,471
05/12/2016
16:07:11
LSE
118
1,471
05/12/2016
16:07:12
LSE
140
1,471
05/12/2016
16:07:12
LSE
140
1,470
05/12/2016
16:08:03
LSE
323
1,470
05/12/2016
16:08:06
LSE
217
1,469
05/12/2016
16:08:51
LSE
354
1,468
05/12/2016
16:10:07
LSE
70
1,468
05/12/2016
16:10:07
LSE
41
1,468
05/12/2016
16:10:07
LSE
97
1,468
05/12/2016
16:10:07
LSE
132
1,468
05/12/2016
16:10:07
LSE
267
1,469
05/12/2016
16:11:04
LSE
748
1,469
05/12/2016
16:11:04
LSE
600
1,469
05/12/2016
16:11:07
LSE
493
1,469
05/12/2016
16:11:30
LSE
135
1,469
05/12/2016
16:11:36
LSE
201
1,468
05/12/2016
16:13:49
LSE
445
1,468
05/12/2016
16:15:28
LSE
484
1,469
05/12/2016
16:16:02
LSE
500
1,469
05/12/2016
16:16:02
LSE
274
1,469
05/12/2016
16:16:14
LSE
600
1,469
05/12/2016
16:16:14
LSE
4
1,468
05/12/2016
16:17:53
LSE
356
1,468
05/12/2016
16:17:53
LSE
91
1,468
05/12/2016
16:17:53
LSE
114
1,468
05/12/2016
16:17:53
LSE
400
1,468
05/12/2016
16:17:56
LSE
163
1,467
05/12/2016
16:19:32
LSE
126
1,467
05/12/2016
16:19:48
LSE
48
1,469
05/12/2016
16:22:03
LSE
95
1,469
05/12/2016
16:22:03
LSE
427
1,469
05/12/2016
16:22:03
LSE
171
1,469
05/12/2016
16:22:03
LSE
480
1,469
05/12/2016
16:22:03
LSE
269
1,469
05/12/2016
16:22:03
LSE
253
1,469
05/12/2016
16:22:04
LSE
78
1,469
05/12/2016
16:22:04
LSE
149
1,469
05/12/2016
16:22:44
LSE
118
1,469
05/12/2016
16:22:45
LSE
400
1,469
05/12/2016
16:22:45
LSE
400
1,469
05/12/2016
16:22:47
LSE
500
1,469
05/12/2016
16:22:47
LSE
241
1,469
05/12/2016
16:24:02
LSE
166
1,468
05/12/2016
16:25:17
LSE
521
1,468
05/12/2016
16:25:17
LSE
117
1,468
05/12/2016
16:25:17
LSE
600
1,468
05/12/2016
16:25:17
LSE
394
1,468
05/12/2016
16:25:17
LSE
600
1,468
05/12/2016
16:25:17
LSE
500
1,468
05/12/2016
16:25:17
LSE
446
1,468
05/12/2016
16:25:19
LSE
102
1,468
05/12/2016
16:25:19
LSE
54
1,468
05/12/2016
16:25:19
LSE
438
1,468
05/12/2016
16:25:35
LSE
126
1,468
05/12/2016
16:25:35
LSE
61
1,468
05/12/2016
16:25:35
LSE
70
1,469
05/12/2016
16:27:13
LSE
500
1,469
05/12/2016
16:27:13
LSE
417
1,469
05/12/2016
16:27:13
LSE
1,181
1,469
05/12/2016
16:27:13
LSE
61
1,469
05/12/2016
16:27:13
LSE
500
1,469
05/12/2016
16:27:13
LSE
500
1,469
05/12/2016
16:27:13
LSE
600
1,469
05/12/2016
16:27:15
LSE
101
1,469
05/12/2016
16:27:56
LSE
65
1,469
05/12/2016
16:27:56
LSE
237
1,469
05/12/2016
16:28:00
LSE
100
1,469
05/12/2016
16:28:00
LSE
500
1,469
05/12/2016
16:28:00
LSE
600
1,470
05/12/2016
16:28:56
LSE
161
1,470
05/12/2016
16:28:56
LSE
318
1,470
05/12/2016
16:29:03
LSE
173
1,470
05/12/2016
16:29:03
LSE
327
1,470
05/12/2016
16:29:03
LSE
600
1,470
05/12/2016
16:29:04
LSE
500
1,470
05/12/2016
16:29:08
LSE
417
1,470
05/12/2016
16:29:08
LSE
98
1,470
05/12/2016
16:29:08
LSE
58
1,470
05/12/2016
16:29:24
LSE
390
1,470
05/12/2016
16:29:24
LSE
76
1,470
05/12/2016
16:29:24
LSE
386
1,470
05/12/2016
16:29:24
LSE
91
1,470
05/12/2016
16:29:27
LSE
500
1,470
05/12/2016
16:29:27
LSE
388
1,470
05/12/2016
16:29:27
LSE
500
1,470
05/12/2016
16:29:28
LSE
1,137
1,470
05/12/2016
16:35:10
LSE
21,528
1,470
05/12/2016
16:35:10
LSE
5,825
1,470
05/12/2016
16:35:10
LSE
3,111
1,470
05/12/2016
16:35:10
LSE
2,527
1,470
05/12/2016
16:35:10
LSE
3,506
1,470
05/12/2016
16:35:10
LSE
2,364
1,470
05/12/2016
16:35:10
LSE
4,824
1,470
05/12/2016
16:35:10
LSE
3,468
1,470
05/12/2016
16:35:10
LSE
20,716
1,470
05/12/2016
16:35:10
LSE
231
1,470
05/12/2016
16:35:10
LSE
35,435
1,470
05/12/2016
16:35:10
LSE
27,003
1,470
05/12/2016
16:35:10
LSE
267
1,470
05/12/2016
16:35:10
LSE
409
1,470
05/12/2016
16:35:10
LSE
774
1,470
05/12/2016
16:35:10
LSE
22,881
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
POSAKPDNKBDBNBK