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

SSEAnnouncement

23/03/2017 07:20

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