REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin>
RNS Number : 2602BSSE PLC31 March 2017SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 31 March 2017 it purchased for cancellation a total of 505,000 Ordinary Shares of nominal value 0.50 each in the capital of the Company, as further detailed below:
Average Price Per Share
1,472.80 pence
Lowest Price Per Share
1,461.00 pence
Highest Price Per Share
1,480.00 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
1,461
31/03/2017
08:09:04
500
LSE
1,461
31/03/2017
08:09:04
420
LSE
1,463
31/03/2017
08:10:42
500
LSE
1,463
31/03/2017
08:10:42
70
LSE
1,463
31/03/2017
08:10:42
500
LSE
1,463
31/03/2017
08:10:42
500
LSE
1,463
31/03/2017
08:10:42
411
LSE
1,463
31/03/2017
08:10:42
449
LSE
1,464
31/03/2017
08:11:25
292
LSE
1,464
31/03/2017
08:11:25
424
LSE
1,465
31/03/2017
08:11:57
500
LSE
1,466
31/03/2017
08:12:40
225
LSE
1,466
31/03/2017
08:13:06
253
LSE
1,466
31/03/2017
08:14:30
600
LSE
1,466
31/03/2017
08:14:30
206
LSE
1,468
31/03/2017
08:16:38
417
LSE
1,468
31/03/2017
08:17:03
246
LSE
1,469
31/03/2017
08:18:25
404
LSE
1,469
31/03/2017
08:18:46
200
LSE
1,468
31/03/2017
08:20:30
186
LSE
1,467
31/03/2017
08:20:30
500
LSE
1,468
31/03/2017
08:20:30
800
LSE
1,468
31/03/2017
08:20:30
412
LSE
1,467
31/03/2017
08:20:32
508
LSE
1,467
31/03/2017
08:20:33
645
LSE
1,467
31/03/2017
08:20:33
500
LSE
1,467
31/03/2017
08:20:33
316
LSE
1,466
31/03/2017
08:21:14
475
LSE
1,466
31/03/2017
08:21:14
700
LSE
1,466
31/03/2017
08:21:14
400
LSE
1,466
31/03/2017
08:21:14
109
LSE
1,466
31/03/2017
08:21:40
470
LSE
1,468
31/03/2017
08:22:50
412
LSE
1,468
31/03/2017
08:23:23
408
LSE
1,468
31/03/2017
08:23:23
221
LSE
1,468
31/03/2017
08:23:23
48
LSE
1,468
31/03/2017
08:23:40
500
LSE
1,468
31/03/2017
08:23:40
44
LSE
1,467
31/03/2017
08:25:00
75
LSE
1,467
31/03/2017
08:25:10
500
LSE
1,467
31/03/2017
08:25:10
850
LSE
1,467
31/03/2017
08:25:10
192
LSE
1,468
31/03/2017
08:25:11
253
LSE
1,469
31/03/2017
08:25:34
500
LSE
1,469
31/03/2017
08:25:34
500
LSE
1,469
31/03/2017
08:25:34
277
LSE
1,469
31/03/2017
08:26:17
500
LSE
1,469
31/03/2017
08:26:17
274
LSE
1,468
31/03/2017
08:27:21
288
LSE
1,469
31/03/2017
08:28:03
850
LSE
1,469
31/03/2017
08:28:03
500
LSE
1,469
31/03/2017
08:28:04
374
LSE
1,469
31/03/2017
08:28:15
382
LSE
1,469
31/03/2017
08:29:19
369
LSE
1,469
31/03/2017
08:30:19
82
LSE
1,469
31/03/2017
08:30:19
191
LSE
1,469
31/03/2017
08:30:25
120
LSE
1,469
31/03/2017
08:30:25
49
LSE
1,469
31/03/2017
08:30:25
25
LSE
1,469
31/03/2017
08:30:39
265
LSE
1,470
31/03/2017
08:31:21
490
LSE
1,470
31/03/2017
08:33:36
955
LSE
1,470
31/03/2017
08:33:36
97
LSE
1,470
31/03/2017
08:33:58
307
LSE
1,469
31/03/2017
08:35:54
217
LSE
1,469
31/03/2017
08:35:54
500
LSE
1,469
31/03/2017
08:35:54
475
LSE
1,469
31/03/2017
08:35:56
500
LSE
1,469
31/03/2017
08:35:56
482
LSE
1,469
31/03/2017
08:37:14
135
LSE
1,469
31/03/2017
08:37:14
847
LSE
1,469
31/03/2017
08:37:44
287
LSE
1,468
31/03/2017
08:38:11
133
LSE
1,468
31/03/2017
08:38:11
500
LSE
1,468
31/03/2017
08:39:32
547
LSE
1,469
31/03/2017
08:40:06
472
LSE
1,469
31/03/2017
08:40:06
500
LSE
1,469
31/03/2017
08:40:06
371
LSE
1,469
31/03/2017
08:40:11
212
LSE
1,469
31/03/2017
08:40:11
54
LSE
1,469
31/03/2017
08:40:37
33
LSE
1,469
31/03/2017
08:40:37
197
LSE
1,469
31/03/2017
08:41:36
199
LSE
1,469
31/03/2017
08:41:36
253
LSE
1,469
31/03/2017
08:41:36
400
LSE
1,469
31/03/2017
08:41:36
400
LSE
1,469
31/03/2017
08:41:36
500
LSE
1,469
31/03/2017
08:41:36
518
LSE
1,469
31/03/2017
08:41:36
119
LSE
1,469
31/03/2017
08:41:36
381
LSE
1,469
31/03/2017
08:41:36
27
LSE
1,469
31/03/2017
08:42:30
500
LSE
1,469
31/03/2017
08:42:30
1,102
LSE
1,469
31/03/2017
08:42:30
293
LSE
1,469
31/03/2017
08:42:58
191
LSE
1,469
31/03/2017
08:44:14
113
LSE
1,469
31/03/2017
08:44:15
357
LSE
1,470
31/03/2017
08:44:50
308
LSE
1,470
31/03/2017
08:44:50
372
LSE
1,470
31/03/2017
08:46:11
330
LSE
1,470
31/03/2017
08:46:11
1,000
LSE
1,470
31/03/2017
08:46:11
550
LSE
1,470
31/03/2017
08:46:11
400
LSE
1,470
31/03/2017
08:46:11
400
LSE
1,470
31/03/2017
08:46:11
9
LSE
1,470
31/03/2017
08:46:11
215
LSE
1,469
31/03/2017
08:49:55
333
LSE
1,469
31/03/2017
08:49:55
365
LSE
1,469
31/03/2017
08:49:55
185
LSE
1,469
31/03/2017
08:49:55
143
LSE
1,468
31/03/2017
08:51:23
391
LSE
1,468
31/03/2017
08:51:23
133
LSE
1,468
31/03/2017
08:51:23
550
LSE
1,468
31/03/2017
08:51:25
500
LSE
1,468
31/03/2017
08:51:25
384
LSE
1,469
31/03/2017
08:51:48
413
LSE
1,469
31/03/2017
08:52:00
473
LSE
1,469
31/03/2017
08:53:59
456
LSE
1,469
31/03/2017
08:55:25
432
LSE
1,469
31/03/2017
08:55:26
172
LSE
1,469
31/03/2017
08:55:26
500
LSE
1,469
31/03/2017
08:55:26
550
LSE
1,469
31/03/2017
08:55:26
1,453
LSE
1,469
31/03/2017
08:55:26
750
LSE
1,469
31/03/2017
08:55:32
500
LSE
1,469
31/03/2017
08:55:32
744
LSE
1,469
31/03/2017
08:55:38
490
LSE
1,469
31/03/2017
08:55:38
500
LSE
1,469
31/03/2017
08:55:40
500
LSE
1,469
31/03/2017
08:55:40
500
LSE
1,469
31/03/2017
08:55:40
210
LSE
1,469
31/03/2017
08:55:45
487
LSE
1,468
31/03/2017
08:56:52
442
LSE
1,468
31/03/2017
08:56:52
162
LSE
1,468
31/03/2017
08:57:03
11
LSE
1,468
31/03/2017
08:57:03
500
LSE
1,468
31/03/2017
08:57:26
650
LSE
1,468
31/03/2017
08:57:26
36
LSE
1,469
31/03/2017
08:58:05
500
LSE
1,469
31/03/2017
08:58:05
700
LSE
1,469
31/03/2017
08:58:05
65
LSE
1,469
31/03/2017
08:58:05
20
LSE
1,469
31/03/2017
08:58:07
294
LSE
1,468
31/03/2017
08:59:12
403
LSE
1,468
31/03/2017
08:59:12
490
LSE
1,467
31/03/2017
09:00:06
540
LSE
1,468
31/03/2017
09:01:06
230
LSE
1,468
31/03/2017
09:01:06
240
LSE
1,468
31/03/2017
09:01:06
227
LSE
1,468
31/03/2017
09:02:37
500
LSE
1,468
31/03/2017
09:02:37
500
LSE
1,468
31/03/2017
09:02:37
192
LSE
1,467
31/03/2017
09:03:07
122
LSE
1,467
31/03/2017
09:03:08
337
LSE
1,467
31/03/2017
09:03:35
100
LSE
1,467
31/03/2017
09:03:35
209
LSE
1,467
31/03/2017
09:03:35
110
LSE
1,467
31/03/2017
09:03:41
57
LSE
1,468
31/03/2017
09:04:21
232
LSE
1,468
31/03/2017
09:04:56
623
LSE
1,468
31/03/2017
09:04:56
237
LSE
1,467
31/03/2017
09:08:29
408
LSE
1,467
31/03/2017
09:08:29
225
LSE
1,467
31/03/2017
09:08:29
335
LSE
1,467
31/03/2017
09:08:29
1,163
LSE
1,467
31/03/2017
09:08:29
400
LSE
1,467
31/03/2017
09:08:29
400
LSE
1,467
31/03/2017
09:08:29
357
LSE
1,467
31/03/2017
09:08:29
578
LSE
1,467
31/03/2017
09:08:29
585
LSE
1,467
31/03/2017
09:08:29
155
LSE
1,467
31/03/2017
09:08:29
196
LSE
1,466
31/03/2017
09:08:37
400
LSE
1,466
31/03/2017
09:08:37
500
LSE
1,466
31/03/2017
09:08:37
316
LSE
1,466
31/03/2017
09:08:38
822
LSE
1,466
31/03/2017
09:09:06
1,100
LSE
1,466
31/03/2017
09:09:06
500
LSE
1,466
31/03/2017
09:09:06
400
LSE
1,466
31/03/2017
09:09:06
500
LSE
1,466
31/03/2017
09:09:06
190
LSE
1,466
31/03/2017
09:09:06
184
LSE
1,466
31/03/2017
09:09:44
9
LSE
1,466
31/03/2017
09:09:45
648
LSE
1,466
31/03/2017
09:11:30
82
LSE
1,466
31/03/2017
09:11:30
149
LSE
1,466
31/03/2017
09:11:30
236
LSE
1,465
31/03/2017
09:12:51
398
LSE
1,464
31/03/2017
09:13:06
500
LSE
1,464
31/03/2017
09:13:06
92
LSE
1,464
31/03/2017
09:13:06
494
LSE
1,464
31/03/2017
09:13:06
500
LSE
1,464
31/03/2017
09:15:20
59
LSE
1,464
31/03/2017
09:15:26
18
LSE
1,464
31/03/2017
09:16:17
144
LSE
1,464
31/03/2017
09:17:00
183
LSE
1,464
31/03/2017
09:17:00
287
LSE
1,464
31/03/2017
09:17:00
500
LSE
1,464
31/03/2017
09:17:00
460
LSE
1,464
31/03/2017
09:17:16
410
LSE
1,464
31/03/2017
09:17:16
32
LSE
1,463
31/03/2017
09:17:31
428
LSE
1,463
31/03/2017
09:18:16
490
LSE
1,462
31/03/2017
09:18:56
266
LSE
1,462
31/03/2017
09:19:32
515
LSE
1,462
31/03/2017
09:19:32
90
LSE
1,462
31/03/2017
09:19:32
256
LSE
1,462
31/03/2017
09:20:00
549
LSE
1,462
31/03/2017
09:20:00
269
LSE
1,462
31/03/2017
09:20:00
600
LSE
1,462
31/03/2017
09:20:00
500
LSE
1,462
31/03/2017
09:20:00
233
LSE
1,462
31/03/2017
09:20:00
354
LSE
1,463
31/03/2017
09:23:29
491
LSE
1,463
31/03/2017
09:23:29
400
LSE
1,463
31/03/2017
09:23:29
500
LSE
1,463
31/03/2017
09:23:29
239
LSE
1,463
31/03/2017
09:23:29
261
LSE
1,463
31/03/2017
09:24:36
257
LSE
1,463
31/03/2017
09:24:36
169
LSE
1,466
31/03/2017
09:26:16
418
LSE
1,465
31/03/2017
09:26:58
458
LSE
1,465
31/03/2017
09:26:58
232
LSE
1,464
31/03/2017
09:27:18
179
LSE
1,464
31/03/2017
09:29:02
21
LSE
1,465
31/03/2017
09:29:34
500
LSE
1,465
31/03/2017
09:29:50
500
LSE
1,465
31/03/2017
09:31:32
454
LSE
1,465
31/03/2017
09:31:32
500
LSE
1,465
31/03/2017
09:31:32
194
LSE
1,466
31/03/2017
09:33:01
500
LSE
1,466
31/03/2017
09:33:01
500
LSE
1,466
31/03/2017
09:33:01
100
LSE
1,466
31/03/2017
09:33:49
500
LSE
1,467
31/03/2017
09:33:54
500
LSE
1,467
31/03/2017
09:33:54
281
LSE
1,467
31/03/2017
09:33:55
452
LSE
1,468
31/03/2017
09:37:36
332
LSE
1,468
31/03/2017
09:37:36
456
LSE
1,468
31/03/2017
09:37:47
372
LSE
1,467
31/03/2017
09:39:59
513
LSE
1,466
31/03/2017
09:39:59
600
LSE
1,466
31/03/2017
09:39:59
500
LSE
1,466
31/03/2017
09:39:59
402
LSE
1,466
31/03/2017
09:39:59
240
LSE
1,466
31/03/2017
09:39:59
260
LSE
1,466
31/03/2017
09:39:59
113
LSE
1,467
31/03/2017
09:40:29
500
LSE
1,467
31/03/2017
09:40:29
500
LSE
1,467
31/03/2017
09:40:29
550
LSE
1,467
31/03/2017
09:40:29
530
LSE
1,467
31/03/2017
09:40:29
500
LSE
1,467
31/03/2017
09:40:29
530
LSE
1,467
31/03/2017
09:43:09
566
LSE
1,467
31/03/2017
09:43:12
37
LSE
1,467
31/03/2017
09:43:13
260
LSE
1,468
31/03/2017
09:44:45
168
LSE
1,468
31/03/2017
09:44:45
26
LSE
1,468
31/03/2017
09:44:48
211
LSE
1,468
31/03/2017
09:46:24
64
LSE
1,468
31/03/2017
09:46:25
500
LSE
1,468
31/03/2017
09:46:25
500
LSE
1,468
31/03/2017
09:46:25
530
LSE
1,468
31/03/2017
09:46:34
406
LSE
1,469
31/03/2017
09:51:51
336
LSE
1,469
31/03/2017
09:51:51
223
LSE
1,469
31/03/2017
09:51:51
302
LSE
1,469
31/03/2017
09:51:51
590
LSE
1,469
31/03/2017
09:51:51
33
LSE
1,469
31/03/2017
09:51:51
1
LSE
1,468
31/03/2017
09:53:46
233
LSE
1,468
31/03/2017
09:53:46
175
LSE
1,469
31/03/2017
09:53:58
88
LSE
1,469
31/03/2017
09:53:58
300
LSE
1,469
31/03/2017
09:53:58
59
LSE
1,469
31/03/2017
09:54:47
302
LSE
1,469
31/03/2017
09:57:25
395
LSE
1,469
31/03/2017
09:57:29
578
LSE
1,469
31/03/2017
09:57:29
794
LSE
1,469
31/03/2017
09:57:29
178
LSE
1,469
31/03/2017
09:57:29
33
LSE
1,469
31/03/2017
09:57:31
200
LSE
1,469
31/03/2017
09:57:31
794
LSE
1,469
31/03/2017
09:57:31
151
LSE
1,469
31/03/2017
09:57:31
251
LSE
1,469
31/03/2017
10:01:06
397
LSE
1,469
31/03/2017
10:01:06
541
LSE
1,469
31/03/2017
10:01:06
134
LSE
1,469
31/03/2017
10:01:06
574
LSE
1,469
31/03/2017
10:01:06
188
LSE
1,469
31/03/2017
10:02:37
100
LSE
1,469
31/03/2017
10:02:37
93
LSE
1,468
31/03/2017
10:04:03
10
LSE
1,468
31/03/2017
10:04:03
239
LSE
1,468
31/03/2017
10:04:03
208
LSE
1,468
31/03/2017
10:04:06
211
LSE
1,468
31/03/2017
10:04:09
177
LSE
1,468
31/03/2017
10:04:17
174
LSE
1,468
31/03/2017
10:04:17
12
LSE
1,469
31/03/2017
10:06:40
200
LSE
1,469
31/03/2017
10:06:40
212
LSE
1,469
31/03/2017
10:10:00
194
LSE
1,470
31/03/2017
10:11:34
228
LSE
1,470
31/03/2017
10:11:34
500
LSE
1,470
31/03/2017
10:11:34
500
LSE
1,470
31/03/2017
10:11:34
402
LSE
1,470
31/03/2017
10:11:37
500
LSE
1,470
31/03/2017
10:11:37
500
LSE
1,470
31/03/2017
10:11:37
500
LSE
1,470
31/03/2017
10:11:37
173
LSE
1,470
31/03/2017
10:11:40
250
LSE
1,470
31/03/2017
10:11:40
200
LSE
1,470
31/03/2017
10:11:40
200
LSE
1,470
31/03/2017
10:11:40
490
LSE
1,470
31/03/2017
10:11:40
500
LSE
1,470
31/03/2017
10:11:40
70
LSE
1,470
31/03/2017
10:11:40
237
LSE
1,470
31/03/2017
10:17:58
213
LSE
1,470
31/03/2017
10:17:58
18
LSE
1,469
31/03/2017
10:22:21
211
LSE
1,469
31/03/2017
10:22:21
501
LSE
1,469
31/03/2017
10:23:10
72
LSE
1,469
31/03/2017
10:23:10
200
LSE
1,469
31/03/2017
10:23:10
400
LSE
1,469
31/03/2017
10:23:10
373
LSE
1,468
31/03/2017
10:23:50
600
LSE
1,468
31/03/2017
10:23:50
500
LSE
1,468
31/03/2017
10:23:50
500
LSE
1,468
31/03/2017
10:23:50
552
LSE
1,468
31/03/2017
10:23:50
500
LSE
1,468
31/03/2017
10:23:50
16
LSE
1,467
31/03/2017
10:26:15
415
LSE
1,467
31/03/2017
10:26:15
85
LSE
1,467
31/03/2017
10:26:15
200
LSE
1,467
31/03/2017
10:26:15
500
LSE
1,467
31/03/2017
10:26:15
251
LSE
1,467
31/03/2017
10:26:15
58
LSE
1,467
31/03/2017
10:26:15
400
LSE
1,467
31/03/2017
10:26:15
495
LSE
1,467
31/03/2017
10:28:05
182
LSE
1,467
31/03/2017
10:28:05
18
LSE
1,467
31/03/2017
10:28:05
250
LSE
1,467
31/03/2017
10:28:05
200
LSE
1,467
31/03/2017
10:28:05
463
LSE
1,467
31/03/2017
10:28:05
89
LSE
1,467
31/03/2017
10:28:05
87
LSE
1,467
31/03/2017
10:43:10
500
LSE
1,467
31/03/2017
10:43:10
413
LSE
1,467
31/03/2017
10:45:17
200
LSE
1,467
31/03/2017
10:45:17
258
LSE
1,467
31/03/2017
10:45:17
334
LSE
1,467
31/03/2017
10:45:17
86
LSE
1,467
31/03/2017
10:45:17
215
LSE
1,468
31/03/2017
10:53:03
338
LSE
1,468
31/03/2017
10:53:03
199
LSE
1,468
31/03/2017
10:54:38
362
LSE
1,468
31/03/2017
10:57:21
142
LSE
1,468
31/03/2017
10:57:21
166
LSE
1,468
31/03/2017
10:59:00
460
LSE
1,467
31/03/2017
11:00:24
26
LSE
1,467
31/03/2017
11:00:24
163
LSE
1,468
31/03/2017
11:01:06
465
LSE
1,468
31/03/2017
11:01:06
503
LSE
1,468
31/03/2017
11:01:06
49
LSE
1,468
31/03/2017
11:01:06
144
LSE
1,468
31/03/2017
11:04:15
437
LSE
1,467
31/03/2017
11:07:36
541
LSE
1,467
31/03/2017
11:07:36
222
LSE
1,467
31/03/2017
11:07:36
200
LSE
1,467
31/03/2017
11:07:36
250
LSE
1,467
31/03/2017
11:07:36
580
LSE
1,467
31/03/2017
11:07:36
721
LSE
1,467
31/03/2017
11:07:37
8
LSE
1,467
31/03/2017
11:07:37
500
LSE
1,467
31/03/2017
11:07:37
580
LSE
1,467
31/03/2017
11:09:41
339
LSE
1,467
31/03/2017
11:13:57
586
LSE
1,467
31/03/2017
11:13:57
600
LSE
1,467
31/03/2017
11:13:57
913
LSE
1,467
31/03/2017
11:13:58
726
LSE
1,467
31/03/2017
11:13:58
200
LSE
1,467
31/03/2017
11:13:58
200
LSE
1,467
31/03/2017
11:13:58
111
LSE
1,466
31/03/2017
11:14:01
445
LSE
1,466
31/03/2017
11:14:05
550
LSE
1,466
31/03/2017
11:14:05
500
LSE
1,466
31/03/2017
11:14:05
450
LSE
1,466
31/03/2017
11:14:05
100
LSE
1,466
31/03/2017
11:14:05
159
LSE
1,466
31/03/2017
11:14:05
253
LSE
1,466
31/03/2017
11:14:05
247
LSE
1,466
31/03/2017
11:14:05
10
LSE
1,466
31/03/2017
11:14:05
500
LSE
1,466
31/03/2017
11:14:05
266
LSE
1,466
31/03/2017
11:14:05
437
LSE
1,466
31/03/2017
11:14:05
500
LSE
1,466
31/03/2017
11:14:07
500
LSE
1,466
31/03/2017
11:14:07
704
LSE
1,466
31/03/2017
11:14:07
895
LSE
1,466
31/03/2017
11:14:07
497
LSE
1,466
31/03/2017
11:14:21
76
LSE
1,466
31/03/2017
11:14:21
600
LSE
1,466
31/03/2017
11:14:21
106
LSE
1,466
31/03/2017
11:14:21
188
LSE
1,465
31/03/2017
11:18:12
626
LSE
1,465
31/03/2017
11:18:12
600
LSE
1,465
31/03/2017
11:18:12
200
LSE
1,465
31/03/2017
11:18:12
207
LSE
1,465
31/03/2017
11:18:12
43
LSE
1,465
31/03/2017
11:18:12
169
LSE
1,465
31/03/2017
11:19:12
250
LSE
1,465
31/03/2017
11:19:12
600
LSE
1,465
31/03/2017
11:19:12
200
LSE
1,465
31/03/2017
11:19:12
152
LSE
1,465
31/03/2017
11:19:13
213
LSE
1,464
31/03/2017
11:19:41
500
LSE
1,464
31/03/2017
11:19:41
550
LSE
1,464
31/03/2017
11:19:41
16
LSE
1,464
31/03/2017
11:19:41
356
LSE
1,464
31/03/2017
11:19:41
155
LSE
1,464
31/03/2017
11:20:02
223
LSE
1,464
31/03/2017
11:20:02
392
LSE
1,464
31/03/2017
11:21:21
91
LSE
1,464
31/03/2017
11:21:21
175
LSE
1,463
31/03/2017
11:32:09
266
LSE
1,464
31/03/2017
11:34:20
310
LSE
1,465
31/03/2017
11:35:54
170
LSE
1,465
31/03/2017
11:35:54
200
LSE
1,465
31/03/2017
11:35:54
200
LSE
1,465
31/03/2017
11:35:54
581
LSE
1,465
31/03/2017
11:35:54
619
LSE
1,465
31/03/2017
11:35:54
500
LSE
1,465
31/03/2017
11:35:54
500
LSE
1,465
31/03/2017
11:35:54
11
LSE
1,465
31/03/2017
11:35:54
225
LSE
1,464
31/03/2017
11:38:37
455
LSE
1,464
31/03/2017
11:38:37
500
LSE
1,464
31/03/2017
11:38:37
600
LSE
1,464
31/03/2017
11:38:37
788
LSE
1,464
31/03/2017
11:38:37
250
LSE
1,464
31/03/2017
11:38:37
100
LSE
1,464
31/03/2017
11:38:37
200
LSE
1,464
31/03/2017
11:38:37
473
LSE
1,464
31/03/2017
11:38:37
435
LSE
1,463
31/03/2017
11:47:05
291
LSE
1,463
31/03/2017
11:47:06
669
LSE
1,463
31/03/2017
11:47:06
228
LSE
1,463
31/03/2017
11:50:00
490
LSE
1,463
31/03/2017
11:50:00
470
LSE
1,463
31/03/2017
11:50:00
500
LSE
1,463
31/03/2017
11:50:00
184
LSE
1,464
31/03/2017
11:53:23
500
LSE
1,464
31/03/2017
11:53:23
87
LSE
1,464
31/03/2017
11:53:23
129
LSE
1,464
31/03/2017
11:54:53
133
LSE
1,464
31/03/2017
11:54:53
700
LSE
1,464
31/03/2017
11:54:53
87
LSE
1,463
31/03/2017
11:54:58
181
LSE
1,463
31/03/2017
11:54:58
328
LSE
1,464
31/03/2017
11:56:21
107
LSE
1,464
31/03/2017
12:02:32
500
LSE
1,464
31/03/2017
12:06:26
520
LSE
1,464
31/03/2017
12:06:26
270
LSE
1,464
31/03/2017
12:06:48
300
LSE
1,465
31/03/2017
12:11:54
231
LSE
1,465
31/03/2017
12:11:54
646
LSE
1,465
31/03/2017
12:11:54
18
LSE
1,465
31/03/2017
12:11:58
80
LSE
1,465
31/03/2017
12:11:58
282
LSE
1,465
31/03/2017
12:11:58
78
LSE
1,465
31/03/2017
12:11:58
75
LSE
1,465
31/03/2017
12:11:58
178
LSE
1,465
31/03/2017
12:11:58
81
LSE
1,465
31/03/2017
12:12:31
169
LSE
1,465
31/03/2017
12:12:33
200
LSE
1,465
31/03/2017
12:12:34
500
LSE
1,465
31/03/2017
12:12:34
74
LSE
1,465
31/03/2017
12:13:09
520
LSE
1,465
31/03/2017
12:13:09
500
LSE
1,465
31/03/2017
12:13:09
567
LSE
1,464
31/03/2017
12:18:21
684
LSE
1,464
31/03/2017
12:18:21
11
LSE
1,464
31/03/2017
12:18:50
217
LSE
1,464
31/03/2017
12:21:48
486
LSE
1,464
31/03/2017
12:21:48
734
LSE
1,465
31/03/2017
12:23:25
550
LSE
1,465
31/03/2017
12:23:25
200
LSE
1,465
31/03/2017
12:23:25
130
LSE
1,465
31/03/2017
12:28:05
500
LSE
1,465
31/03/2017
12:28:05
509
LSE
1,465
31/03/2017
12:39:04
500
LSE
1,465
31/03/2017
12:39:04
200
LSE
1,465
31/03/2017
12:39:05
200
LSE
1,465
31/03/2017
12:39:05
250
LSE
1,465
31/03/2017
12:39:18
533
LSE
1,465
31/03/2017
12:39:18
251
LSE
1,465
31/03/2017
12:41:47
24
LSE
1,465
31/03/2017
12:41:47
585
LSE
1,465
31/03/2017
12:41:47
500
LSE
1,465
31/03/2017
12:41:55
455
LSE
1,465
31/03/2017
12:42:20
500
LSE
1,465
31/03/2017
12:42:20
471
LSE
1,465
31/03/2017
12:45:06
237
LSE
1,465
31/03/2017
12:46:50
250
LSE
1,466
31/03/2017
12:52:08
200
LSE
1,466
31/03/2017
12:52:08
48
LSE
1,467
31/03/2017
12:52:59
250
LSE
1,467
31/03/2017
12:52:59
320
LSE
1,467
31/03/2017
12:52:59
484
LSE
1,467
31/03/2017
12:52:59
214
LSE
1,467
31/03/2017
12:59:07
34
LSE
1,467
31/03/2017
12:59:07
305
LSE
1,467
31/03/2017
12:59:12
500
LSE
1,467
31/03/2017
12:59:12
500
LSE
1,467
31/03/2017
12:59:12
585
LSE
1,467
31/03/2017
12:59:12
289
LSE
1,468
31/03/2017
13:04:18
338
LSE
1,468
31/03/2017
13:04:18
250
LSE
1,468
31/03/2017
13:04:18
386
LSE
1,468
31/03/2017
13:04:18
164
LSE
1,468
31/03/2017
13:04:18
156
LSE
1,468
31/03/2017
13:10:11
439
LSE
1,468
31/03/2017
13:10:11
251
LSE
1,468
31/03/2017
13:10:11
100
LSE
1,468
31/03/2017
13:10:11
163
LSE
1,468
31/03/2017
13:10:11
432
LSE
1,468
31/03/2017
13:10:11
68
LSE
1,468
31/03/2017
13:10:11
600
LSE
1,468
31/03/2017
13:10:11
841
LSE
1,468
31/03/2017
13:10:11
500
LSE
1,470
31/03/2017
13:19:37
500
LSE
1,470
31/03/2017
13:19:37
202
LSE
1,470
31/03/2017
13:20:53
167
LSE
1,470
31/03/2017
13:20:53
100
LSE
1,470
31/03/2017
13:20:54
547
LSE
1,470
31/03/2017
13:20:54
500
LSE
1,470
31/03/2017
13:29:40
394
LSE
1,470
31/03/2017
13:29:40
472
LSE
1,470
31/03/2017
13:29:40
150
LSE
1,470
31/03/2017
13:29:40
503
LSE
1,470
31/03/2017
13:29:56
100
LSE
1,470
31/03/2017
13:29:56
166
LSE
1,470
31/03/2017
13:29:56
239
LSE
1,470
31/03/2017
13:41:05
458
LSE
1,470
31/03/2017
13:41:05
200
LSE
1,470
31/03/2017
13:41:05
600
LSE
1,470
31/03/2017
13:41:05
415
LSE
1,470
31/03/2017
13:41:05
500
LSE
1,470
31/03/2017
13:41:05
199
LSE
1,470
31/03/2017
13:41:05
212
LSE
1,470
31/03/2017
13:41:28
552
LSE
1,470
31/03/2017
13:45:12
374
LSE
1,470
31/03/2017
13:45:12
450
LSE
1,470
31/03/2017
13:45:12
250
LSE
1,470
31/03/2017
13:45:12
28
LSE
1,469
31/03/2017
13:46:38
400
LSE
1,469
31/03/2017
13:46:38
180
LSE
1,470
31/03/2017
13:50:41
357
LSE
1,470
31/03/2017
13:50:41
460
LSE
1,470
31/03/2017
13:50:41
200
LSE
1,470
31/03/2017
13:50:41
250
LSE
1,470
31/03/2017
13:50:41
184
LSE
1,470
31/03/2017
13:53:20
1
LSE
1,470
31/03/2017
13:53:20
8
LSE
1,470
31/03/2017
13:53:20
251
LSE
1,475
31/03/2017
15:05:55
517
LSE
1,475
31/03/2017
15:05:55
3,173
LSE
1,474
31/03/2017
15:05:55
500
LSE
1,474
31/03/2017
15:07:05
70
LSE
1,474
31/03/2017
15:08:45
57
LSE
1,474
31/03/2017
15:10:18
78
LSE
1,474
31/03/2017
15:10:28
370
LSE
1,475
31/03/2017
15:11:43
24
LSE
1,475
31/03/2017
15:11:43
600
LSE
1,475
31/03/2017
15:11:43
160
LSE
1,475
31/03/2017
15:14:57
364
LSE
1,475
31/03/2017
15:14:57
1,471
LSE
1,475
31/03/2017
15:15:51
268
LSE
1,477
31/03/2017
15:20:23
308
LSE
1,477
31/03/2017
15:20:23
600
LSE
1,477
31/03/2017
15:20:23
395
LSE
1,477
31/03/2017
15:20:24
595
LSE
1,477
31/03/2017
15:20:24
87
LSE
1,476
31/03/2017
15:20:40
507
LSE
1,476
31/03/2017
15:20:40
1,800
LSE
1,476
31/03/2017
15:20:40
445
LSE
1,475
31/03/2017
15:21:38
400
LSE
1,475
31/03/2017
15:21:38
100
LSE
1,475
31/03/2017
15:21:38
762
LSE
1,475
31/03/2017
15:21:38
988
LSE
1,475
31/03/2017
15:21:38
229
LSE
1,475
31/03/2017
15:21:38
158
LSE
1,475
31/03/2017
15:21:38
500
LSE
1,475
31/03/2017
15:21:38
14
LSE
1,476
31/03/2017
15:27:44
257
LSE
1,476
31/03/2017
15:27:44
490
LSE
1,476
31/03/2017
15:27:44
400
LSE
1,476
31/03/2017
15:27:44
600
LSE
1,476
31/03/2017
15:27:44
500
LSE
1,476
31/03/2017
15:27:44
490
LSE
1,476
31/03/2017
15:27:44
399
LSE
1,476
31/03/2017
15:27:44
399
LSE
1,477
31/03/2017
15:31:17
327
LSE
1,477
31/03/2017
15:31:17
136
LSE
1,477
31/03/2017
15:33:40
500
LSE
1,477
31/03/2017
15:33:40
600
LSE
1,477
31/03/2017
15:33:40
500
LSE
1,477
31/03/2017
15:33:40
100
LSE
1,477
31/03/2017
15:33:40
193
LSE
1,477
31/03/2017
15:33:40
360
LSE
1,477
31/03/2017
15:33:40
500
LSE
1,477
31/03/2017
15:33:40
141
LSE
1,477
31/03/2017
15:33:40
925
LSE
1,477
31/03/2017
15:33:40
246
LSE
1,477
31/03/2017
15:39:51
296
LSE
1,477
31/03/2017
15:39:51
308
LSE
1,477
31/03/2017
15:39:51
92
LSE
1,477
31/03/2017
15:39:52
82
LSE
1,478
31/03/2017
15:40:57
393
LSE
1,478
31/03/2017
15:40:57
439
LSE
1,478
31/03/2017
15:40:57
439
LSE
1,478
31/03/2017
15:40:57
693
LSE
1,478
31/03/2017
15:40:57
316
LSE
1,478
31/03/2017
15:40:57
80
LSE
1,478
31/03/2017
15:41:04
1,500
LSE
1,478
31/03/2017
15:41:04
440
LSE
1,478
31/03/2017
15:41:04
400
LSE
1,478
31/03/2017
15:41:04
29
LSE
1,478
31/03/2017
15:41:04
223
LSE
1,478
31/03/2017
15:41:05
190
LSE
1,478
31/03/2017
15:41:05
210
LSE
1,478
31/03/2017
15:41:05
77
LSE
1,478
31/03/2017
15:44:06
316
LSE
1,478
31/03/2017
15:44:06
410
LSE
1,478
31/03/2017
15:44:06
400
LSE
1,478
31/03/2017
15:44:06
410
LSE
1,478
31/03/2017
15:44:06
410
LSE
1,478
31/03/2017
15:44:06
402
LSE
1,478
31/03/2017
15:44:06
100
LSE
1,478
31/03/2017
15:44:06
163
LSE
1,478
31/03/2017
15:44:27
294
LSE
1,478
31/03/2017
15:44:27
231
LSE
1,478
31/03/2017
15:44:28
292
LSE
1,478
31/03/2017
15:44:28
855
LSE
1,478
31/03/2017
15:45:26
468
LSE
1,478
31/03/2017
15:45:37
24
LSE
1,478
31/03/2017
15:46:41
254
LSE
1,478
31/03/2017
15:46:41
1,710
LSE
1,478
31/03/2017
15:46:42
400
LSE
1,478
31/03/2017
15:46:42
290
LSE
1,480
31/03/2017
15:57:10
1,900
LSE
1,480
31/03/2017
15:57:10
500
LSE
1,480
31/03/2017
15:57:10
247
LSE
1,480
31/03/2017
15:57:10
500
LSE
1,480
31/03/2017
15:57:10
600
LSE
1,480
31/03/2017
15:57:10
600
LSE
1,480
31/03/2017
15:57:10
500
LSE
1,480
31/03/2017
15:57:10
286
LSE
1,480
31/03/2017
15:57:10
331
LSE
1,480
31/03/2017
15:57:12
434
LSE
1,480
31/03/2017
15:57:12
165
LSE
1,479
31/03/2017
15:58:10
72
LSE
1,479
31/03/2017
15:58:10
88
LSE
1,479
31/03/2017
15:58:10
500
LSE
1,479
31/03/2017
15:58:10
1,200
LSE
1,479
31/03/2017
15:58:10
319
LSE
1,479
31/03/2017
15:58:10
200
LSE
1,479
31/03/2017
15:58:10
329
LSE
1,480
31/03/2017
15:59:55
500
LSE
1,480
31/03/2017
15:59:55
500
LSE
1,480
31/03/2017
15:59:55
40
LSE
1,480
31/03/2017
16:03:31
559
LSE
1,480
31/03/2017
16:03:31
92
LSE
1,480
31/03/2017
16:03:31
113
LSE
1,479
31/03/2017
16:06:51
207
LSE
1,479
31/03/2017
16:06:54
15
LSE
1,479
31/03/2017
16:07:05
463
LSE
1,479
31/03/2017
16:07:06
2,300
LSE
1,479
31/03/2017
16:07:06
600
LSE
1,479
31/03/2017
16:07:06
173
LSE
1,479
31/03/2017
16:07:06
1,050
LSE
1,479
31/03/2017
16:07:07
644
LSE
1,480
31/03/2017
16:11:33
2,091
LSE
1,480
31/03/2017
16:11:33
212
LSE
1,480
31/03/2017
16:11:33
79
LSE
1,480
31/03/2017
16:14:19
223
LSE
1,480
31/03/2017
16:14:49
632
LSE
1,480
31/03/2017
16:14:49
2,000
LSE
1,480
31/03/2017
16:14:49
500
LSE
1,480
31/03/2017
16:14:49
889
LSE
1,480
31/03/2017
16:14:50
21
LSE
1,480
31/03/2017
16:14:50
500
LSE
1,480
31/03/2017
16:14:50
396
LSE
1,480
31/03/2017
16:15:04
279
LSE
1,480
31/03/2017
16:15:11
321
LSE
1,480
31/03/2017
16:15:11
550
LSE
1,480
31/03/2017
16:15:11
100
LSE
1,480
31/03/2017
16:15:11
500
LSE
1,480
31/03/2017
16:15:11
50
LSE
1,480
31/03/2017
16:15:26
339
LSE
1,480
31/03/2017
16:15:26
327
LSE
1,480
31/03/2017
16:15:26
480
LSE
1,479
31/03/2017
16:16:27
1,166
LSE
1,479
31/03/2017
16:16:27
440
LSE
1,479
31/03/2017
16:16:27
186
LSE
1,479
31/03/2017
16:16:27
386
LSE
1,479
31/03/2017
16:16:27
112
LSE
1,479
31/03/2017
16:16:27
364
LSE
1,479
31/03/2017
16:16:27
136
LSE
1,479
31/03/2017
16:16:27
239
LSE
1,479
31/03/2017
16:17:59
583
LSE
1,479
31/03/2017
16:20:36
623
LSE
1,480
31/03/2017
16:21:21
490
LSE
1,480
31/03/2017
16:21:21
44
LSE
1,480
31/03/2017
16:21:42
358
LSE
1,480
31/03/2017
16:25:00
510
LSE
1,480
31/03/2017
16:25:23
386
LSE
1,480
31/03/2017
16:25:24
151
LSE
1,476
31/03/2017
16:35:22
1,535
LSE
1,476
31/03/2017
16:35:22
13,274
LSE
1,476
31/03/2017
16:35:22
4,912
LSE
1,476
31/03/2017
16:35:22
1,056
LSE
1,476
31/03/2017
16:35:22
1,144
LSE
1,476
31/03/2017
16:35:22
1,279
LSE
1,476
31/03/2017
16:35:22
1,099
LSE
1,476
31/03/2017
16:35:22
28,541
LSE
1,476
31/03/2017
16:35:22
12,991
LSE
1,476
31/03/2017
16:35:22
7,188
LSE
1,476
31/03/2017
16:35:22
12,991
LSE
1,476
31/03/2017
16:35:22
1,371
LSE
1,476
31/03/2017
16:35:22
4,117
LSE
1,476
31/03/2017
16:35:22
3,548
LSE
1,476
31/03/2017
16:35:22
456
LSE
1,476
31/03/2017
16:35:22
85
LSE
1,476
31/03/2017
16:35:22
15,904
LSE
1,476
31/03/2017
16:35:22
22,305
LSE
1,476
31/03/2017
16:35:22
40,000
LSE
1,476
31/03/2017
16:35:22
7,897
LSE
1,476
31/03/2017
16:35:22
23,735
LSE
1,476
31/03/2017
16:35:22
592
LSE
1,476
31/03/2017
16:35:22
1,009
LSE
1,476
31/03/2017
16:35:22
6,749
LSE
1,476
31/03/2017
16:35:22
26,842
LSE
A full list of all share repurchase transactions to date are available using the following link:
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSOKDDQABKDPNN
Recent news on SSE
See all newsREG - Allianz Global Invs - Top 10 Holdings
AnnouncementREG - SSE Plc - Holding(s) in Company
AnnouncementREG - SSE Plc Bank of America Corp - Holding(s) in Company
AnnouncementREG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company
AnnouncementREG - SSE Plc - Director/PDMR Shareholding
Announcement