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

SSEAnnouncement

18/05/2017 07:20

RNS Number : 4773F
SSE PLC
18 May 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 17 May 2017 it purchased for cancellation a total of 283,553 Ordinary Shares of nominal value 0.50 each in the capital of the Company.
Average Price Per Share
1,463.77 pence
Lowest Price Per Share
1,460.00 pence
Highest Price Per Share
1,465.00 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
1,462
17/05/2017
11:28:55
359
LSE
1,463
17/05/2017
11:29:03
46
LSE
1,463
17/05/2017
11:29:03
200
LSE
1,463
17/05/2017
11:29:03
206
LSE
1,463
17/05/2017
11:29:03
14
LSE
1,464
17/05/2017
11:29:50
500
LSE
1,465
17/05/2017
11:29:50
200
LSE
1,465
17/05/2017
11:29:50
160
LSE
1,465
17/05/2017
11:29:50
262
LSE
1,465
17/05/2017
11:30:04
500
LSE
1,465
17/05/2017
11:30:04
262
LSE
1,465
17/05/2017
11:30:04
500
LSE
1,465
17/05/2017
11:30:04
134
LSE
1,465
17/05/2017
11:30:06
439
LSE
1,465
17/05/2017
11:31:19
123
LSE
1,465
17/05/2017
11:31:19
530
LSE
1,465
17/05/2017
11:31:19
606
LSE
1,465
17/05/2017
11:31:29
362
LSE
1,465
17/05/2017
11:31:55
407
LSE
1,465
17/05/2017
11:32:02
66
LSE
1,465
17/05/2017
11:32:02
132
LSE
1,465
17/05/2017
11:32:02
76
LSE
1,465
17/05/2017
11:32:02
115
LSE
1,464
17/05/2017
11:34:11
113
LSE
1,464
17/05/2017
11:35:58
270
LSE
1,464
17/05/2017
11:36:00
371
LSE
1,463
17/05/2017
11:36:12
242
LSE
1,463
17/05/2017
11:36:12
504
LSE
1,463
17/05/2017
11:37:12
65
LSE
1,463
17/05/2017
11:37:12
77
LSE
1,463
17/05/2017
11:37:51
23
LSE
1,463
17/05/2017
11:38:07
37
LSE
1,463
17/05/2017
11:38:15
35
LSE
1,463
17/05/2017
11:39:17
44
LSE
1,463
17/05/2017
11:39:17
326
LSE
1,462
17/05/2017
11:41:47
420
LSE
1,462
17/05/2017
11:41:47
500
LSE
1,462
17/05/2017
11:41:47
262
LSE
1,462
17/05/2017
11:41:56
500
LSE
1,462
17/05/2017
11:42:50
156
LSE
1,462
17/05/2017
11:42:50
35
LSE
1,461
17/05/2017
11:43:11
13
LSE
1,461
17/05/2017
11:43:11
338
LSE
1,463
17/05/2017
11:44:49
697
LSE
1,463
17/05/2017
11:44:49
149
LSE
1,462
17/05/2017
11:48:16
72
LSE
1,462
17/05/2017
11:48:16
500
LSE
1,462
17/05/2017
11:48:17
262
LSE
1,462
17/05/2017
11:48:17
500
LSE
1,462
17/05/2017
11:48:17
276
LSE
1,462
17/05/2017
11:48:17
500
LSE
1,462
17/05/2017
11:48:17
500
LSE
1,462
17/05/2017
11:48:17
719
LSE
1,462
17/05/2017
11:48:17
192
LSE
1,462
17/05/2017
11:48:17
257
LSE
1,462
17/05/2017
11:48:17
412
LSE
1,463
17/05/2017
11:49:15
69
LSE
1,463
17/05/2017
11:49:15
168
LSE
1,462
17/05/2017
11:49:27
344
LSE
1,462
17/05/2017
11:49:27
500
LSE
1,462
17/05/2017
11:49:27
237
LSE
1,463
17/05/2017
11:49:29
496
LSE
1,462
17/05/2017
11:50:18
361
LSE
1,463
17/05/2017
11:51:03
320
LSE
1,463
17/05/2017
11:51:03
29
LSE
1,462
17/05/2017
11:51:14
311
LSE
1,461
17/05/2017
11:52:10
375
LSE
1,463
17/05/2017
11:52:10
500
LSE
1,463
17/05/2017
11:52:10
298
LSE
1,463
17/05/2017
11:52:10
500
LSE
1,463
17/05/2017
11:52:10
72
LSE
1,463
17/05/2017
11:52:10
112
LSE
1,464
17/05/2017
11:52:14
500
LSE
1,464
17/05/2017
11:52:14
262
LSE
1,464
17/05/2017
11:52:14
118
LSE
1,464
17/05/2017
11:52:14
325
LSE
1,463
17/05/2017
11:53:12
381
LSE
1,463
17/05/2017
11:53:12
325
LSE
1,462
17/05/2017
11:55:08
202
LSE
1,463
17/05/2017
11:55:16
106
LSE
1,463
17/05/2017
11:55:16
500
LSE
1,463
17/05/2017
11:55:16
262
LSE
1,463
17/05/2017
11:55:16
110
LSE
1,463
17/05/2017
11:55:17
510
LSE
1,463
17/05/2017
11:55:24
535
LSE
1,462
17/05/2017
11:55:36
357
LSE
1,463
17/05/2017
11:58:33
329
LSE
1,463
17/05/2017
11:58:53
186
LSE
1,463
17/05/2017
11:58:53
257
LSE
1,463
17/05/2017
11:58:53
144
LSE
1,463
17/05/2017
11:58:53
5
LSE
1,462
17/05/2017
11:59:09
335
LSE
1,465
17/05/2017
12:03:12
342
LSE
1,465
17/05/2017
12:03:12
170
LSE
1,464
17/05/2017
12:03:55
345
LSE
1,465
17/05/2017
12:04:02
349
LSE
1,465
17/05/2017
12:04:02
39
LSE
1,464
17/05/2017
12:05:27
345
LSE
1,463
17/05/2017
12:07:44
323
LSE
1,463
17/05/2017
12:07:44
348
LSE
1,463
17/05/2017
12:07:44
236
LSE
1,463
17/05/2017
12:08:11
124
LSE
1,462
17/05/2017
12:14:43
336
LSE
1,462
17/05/2017
12:15:17
375
LSE
1,462
17/05/2017
12:15:18
400
LSE
1,462
17/05/2017
12:15:18
660
LSE
1,462
17/05/2017
12:15:18
10
LSE
1,462
17/05/2017
12:15:18
165
LSE
1,462
17/05/2017
12:15:18
1,511
LSE
1,464
17/05/2017
12:17:06
300
LSE
1,464
17/05/2017
12:17:06
500
LSE
1,464
17/05/2017
12:17:10
350
LSE
1,464
17/05/2017
12:17:10
189
LSE
1,464
17/05/2017
12:17:17
275
LSE
1,464
17/05/2017
12:17:22
165
LSE
1,463
17/05/2017
12:18:33
337
LSE
1,462
17/05/2017
12:19:51
261
LSE
1,461
17/05/2017
12:21:18
246
LSE
1,461
17/05/2017
12:21:18
55
LSE
1,461
17/05/2017
12:21:18
140
LSE
1,462
17/05/2017
12:21:21
346
LSE
1,462
17/05/2017
12:21:25
272
LSE
1,462
17/05/2017
12:23:18
1
LSE
1,462
17/05/2017
12:23:18
231
LSE
1,461
17/05/2017
12:25:16
310
LSE
1,461
17/05/2017
12:25:16
1
LSE
1,461
17/05/2017
12:25:58
221
LSE
1,461
17/05/2017
12:26:09
342
LSE
1,461
17/05/2017
12:30:29
489
LSE
1,461
17/05/2017
12:30:30
19
LSE
1,461
17/05/2017
12:30:30
223
LSE
1,461
17/05/2017
12:30:30
5
LSE
1,461
17/05/2017
12:31:04
377
LSE
1,461
17/05/2017
12:31:05
612
LSE
1,461
17/05/2017
12:32:07
1
LSE
1,461
17/05/2017
12:32:07
324
LSE
1,461
17/05/2017
12:32:10
379
LSE
1,461
17/05/2017
12:33:19
188
LSE
1,461
17/05/2017
12:35:23
386
LSE
1,461
17/05/2017
12:35:23
104
LSE
1,461
17/05/2017
12:35:23
500
LSE
1,461
17/05/2017
12:35:23
90
LSE
1,461
17/05/2017
12:37:24
140
LSE
1,461
17/05/2017
12:37:33
177
LSE
1,461
17/05/2017
12:37:34
672
LSE
1,462
17/05/2017
12:37:51
350
LSE
1,462
17/05/2017
12:37:51
433
LSE
1,462
17/05/2017
12:37:51
197
LSE
1,461
17/05/2017
12:38:15
408
LSE
1,461
17/05/2017
12:38:22
525
LSE
1,461
17/05/2017
12:38:22
402
LSE
1,461
17/05/2017
12:38:37
287
LSE
1,461
17/05/2017
12:40:40
445
LSE
1,461
17/05/2017
12:40:56
403
LSE
1,461
17/05/2017
12:42:34
338
LSE
1,461
17/05/2017
12:44:05
77
LSE
1,461
17/05/2017
12:44:05
331
LSE
1,461
17/05/2017
12:44:05
484
LSE
1,461
17/05/2017
12:44:08
76
LSE
1,461
17/05/2017
12:44:08
168
LSE
1,461
17/05/2017
12:44:08
41
LSE
1,461
17/05/2017
12:44:08
182
LSE
1,460
17/05/2017
12:45:08
79
LSE
1,460
17/05/2017
12:45:08
607
LSE
1,460
17/05/2017
12:47:42
356
LSE
1,460
17/05/2017
12:50:04
15
LSE
1,460
17/05/2017
12:50:04
184
LSE
1,460
17/05/2017
12:50:04
191
LSE
1,461
17/05/2017
12:50:57
164
LSE
1,461
17/05/2017
12:50:58
235
LSE
1,462
17/05/2017
12:51:05
392
LSE
1,462
17/05/2017
12:51:05
90
LSE
1,462
17/05/2017
12:51:05
500
LSE
1,462
17/05/2017
12:51:05
500
LSE
1,462
17/05/2017
12:51:05
500
LSE
1,463
17/05/2017
12:51:10
840
LSE
1,463
17/05/2017
12:51:10
351
LSE
1,463
17/05/2017
12:51:10
632
LSE
1,463
17/05/2017
12:51:10
500
LSE
1,463
17/05/2017
12:51:10
204
LSE
1,463
17/05/2017
12:51:10
500
LSE
1,463
17/05/2017
12:51:11
500
LSE
1,463
17/05/2017
12:51:11
540
LSE
1,464
17/05/2017
12:51:13
218
LSE
1,464
17/05/2017
12:51:13
540
LSE
1,464
17/05/2017
12:51:13
221
LSE
1,464
17/05/2017
12:51:14
279
LSE
1,464
17/05/2017
12:51:14
450
LSE
1,464
17/05/2017
12:51:17
630
LSE
1,464
17/05/2017
12:51:17
29
LSE
1,463
17/05/2017
12:51:20
375
LSE
1,463
17/05/2017
12:51:21
261
LSE
1,463
17/05/2017
12:52:17
297
LSE
1,463
17/05/2017
12:52:17
600
LSE
1,463
17/05/2017
12:52:18
100
LSE
1,463
17/05/2017
12:52:24
242
LSE
1,463
17/05/2017
12:52:24
500
LSE
1,463
17/05/2017
12:52:29
495
LSE
1,462
17/05/2017
12:52:32
220
LSE
1,463
17/05/2017
12:52:55
219
LSE
1,463
17/05/2017
12:52:55
395
LSE
1,462
17/05/2017
12:53:30
400
LSE
1,462
17/05/2017
12:53:30
352
LSE
1,463
17/05/2017
12:53:36
140
LSE
1,462
17/05/2017
12:54:19
358
LSE
1,462
17/05/2017
12:54:19
465
LSE
1,462
17/05/2017
13:00:59
500
LSE
1,462
17/05/2017
13:00:59
310
LSE
1,463
17/05/2017
13:00:59
179
LSE
1,463
17/05/2017
13:01:04
12
LSE
1,462
17/05/2017
13:01:04
406
LSE
1,463
17/05/2017
13:01:04
600
LSE
1,462
17/05/2017
13:01:11
436
LSE
1,462
17/05/2017
13:01:11
88
LSE
1,462
17/05/2017
13:04:10
1,650
LSE
1,461
17/05/2017
13:08:06
364
LSE
1,461
17/05/2017
13:08:06
500
LSE
1,461
17/05/2017
13:08:06
98
LSE
1,461
17/05/2017
13:08:06
122
LSE
1,461
17/05/2017
13:08:06
66
LSE
1,462
17/05/2017
13:10:15
195
LSE
1,462
17/05/2017
13:10:15
500
LSE
1,462
17/05/2017
13:10:15
310
LSE
1,462
17/05/2017
13:10:15
215
LSE
1,462
17/05/2017
13:12:25
33
LSE
1,462
17/05/2017
13:12:39
358
LSE
1,463
17/05/2017
13:14:15
359
LSE
1,465
17/05/2017
13:14:52
270
LSE
1,465
17/05/2017
13:14:52
343
LSE
1,464
17/05/2017
13:15:18
300
LSE
1,464
17/05/2017
13:15:18
250
LSE
1,463
17/05/2017
13:18:48
273
LSE
1,465
17/05/2017
13:19:29
136
LSE
1,465
17/05/2017
13:19:29
14
LSE
1,465
17/05/2017
13:19:29
165
LSE
1,465
17/05/2017
13:19:29
15
LSE
1,464
17/05/2017
13:19:48
82
LSE
1,464
17/05/2017
13:19:48
145
LSE
1,464
17/05/2017
13:20:32
500
LSE
1,464
17/05/2017
13:20:33
500
LSE
1,464
17/05/2017
13:20:33
39
LSE
1,465
17/05/2017
13:43:35
310
LSE
1,465
17/05/2017
13:43:35
110
LSE
1,465
17/05/2017
13:43:40
982
LSE
1,465
17/05/2017
13:43:40
179
LSE
1,464
17/05/2017
13:45:15
192
LSE
1,464
17/05/2017
13:45:15
220
LSE
1,464
17/05/2017
13:45:15
342
LSE
1,464
17/05/2017
13:46:24
325
LSE
1,464
17/05/2017
13:46:24
462
LSE
1,464
17/05/2017
13:46:24
235
LSE
1,463
17/05/2017
13:48:54
341
LSE
1,463
17/05/2017
13:48:54
11
LSE
1,463
17/05/2017
13:48:54
500
LSE
1,463
17/05/2017
13:48:54
153
LSE
1,463
17/05/2017
13:48:54
231
LSE
1,463
17/05/2017
13:50:07
296
LSE
1,463
17/05/2017
13:51:32
119
LSE
1,463
17/05/2017
13:52:16
36
LSE
1,463
17/05/2017
13:52:24
36
LSE
1,463
17/05/2017
13:52:34
150
LSE
1,463
17/05/2017
13:52:34
391
LSE
1,463
17/05/2017
13:52:34
242
LSE
1,463
17/05/2017
13:52:34
45
LSE
1,464
17/05/2017
13:54:25
461
LSE
1,464
17/05/2017
13:54:25
305
LSE
1,464
17/05/2017
13:54:25
292
LSE
1,464
17/05/2017
13:54:25
462
LSE
1,464
17/05/2017
13:54:25
357
LSE
1,464
17/05/2017
13:54:25
41
LSE
1,464
17/05/2017
13:54:25
240
LSE
1,465
17/05/2017
13:54:46
346
LSE
1,465
17/05/2017
13:54:46
134
LSE
1,465
17/05/2017
13:56:38
277
LSE
1,465
17/05/2017
13:56:38
14
LSE
1,464
17/05/2017
13:56:38
7
LSE
1,464
17/05/2017
13:57:28
221
LSE
1,464
17/05/2017
13:58:00
220
LSE
1,464
17/05/2017
13:58:00
41
LSE
1,463
17/05/2017
13:58:24
323
LSE
1,463
17/05/2017
13:58:29
182
LSE
1,463
17/05/2017
13:58:29
500
LSE
1,463
17/05/2017
13:58:29
232
LSE
1,463
17/05/2017
13:58:29
194
LSE
1,463
17/05/2017
13:58:29
224
LSE
1,463
17/05/2017
14:00:07
393
LSE
1,465
17/05/2017
14:03:00
322
LSE
1,465
17/05/2017
14:04:07
296
LSE
1,465
17/05/2017
14:04:07
500
LSE
1,465
17/05/2017
14:04:07
232
LSE
1,465
17/05/2017
14:04:21
297
LSE
1,465
17/05/2017
14:04:36
500
LSE
1,465
17/05/2017
14:04:36
232
LSE
1,465
17/05/2017
14:04:37
290
LSE
1,465
17/05/2017
14:13:39
133
LSE
1,465
17/05/2017
14:14:14
334
LSE
1,465
17/05/2017
14:14:20
500
LSE
1,464
17/05/2017
14:14:41
500
LSE
1,464
17/05/2017
14:14:41
300
LSE
1,464
17/05/2017
14:15:37
222
LSE
1,465
17/05/2017
14:15:40
678
LSE
1,465
17/05/2017
14:15:40
344
LSE
1,465
17/05/2017
14:15:40
573
LSE
1,465
17/05/2017
14:15:40
318
LSE
1,465
17/05/2017
14:17:24
314
LSE
1,465
17/05/2017
14:27:52
304
LSE
1,465
17/05/2017
14:29:15
332
LSE
1,465
17/05/2017
14:29:27
12
LSE
1,465
17/05/2017
14:29:27
500
LSE
1,465
17/05/2017
14:29:27
232
LSE
1,465
17/05/2017
14:29:27
143
LSE
1,465
17/05/2017
14:29:27
234
LSE
1,465
17/05/2017
14:29:27
266
LSE
1,465
17/05/2017
14:29:27
396
LSE
1,464
17/05/2017
14:29:39
218
LSE
1,464
17/05/2017
14:29:44
193
LSE
1,465
17/05/2017
14:30:04
199
LSE
1,465
17/05/2017
14:30:04
301
LSE
1,464
17/05/2017
14:30:05
400
LSE
1,464
17/05/2017
14:30:12
241
LSE
1,464
17/05/2017
14:30:26
179
LSE
1,463
17/05/2017
14:30:33
221
LSE
1,464
17/05/2017
14:30:38
444
LSE
1,464
17/05/2017
14:30:38
500
LSE
1,464
17/05/2017
14:30:38
232
LSE
1,464
17/05/2017
14:30:38
75
LSE
1,464
17/05/2017
14:30:38
321
LSE
1,462
17/05/2017
14:31:59
480
LSE
1,461
17/05/2017
14:32:00
174
LSE
1,462
17/05/2017
14:33:17
329
LSE
1,462
17/05/2017
14:33:17
500
LSE
1,462
17/05/2017
14:33:17
232
LSE
1,462
17/05/2017
14:33:17
146
LSE
1,462
17/05/2017
14:33:17
222
LSE
1,462
17/05/2017
14:33:47
181
LSE
1,462
17/05/2017
14:33:47
54
LSE
1,462
17/05/2017
14:33:54
231
LSE
1,462
17/05/2017
14:34:21
170
LSE
1,461
17/05/2017
14:35:41
353
LSE
1,461
17/05/2017
14:35:41
289
LSE
1,461
17/05/2017
14:35:41
469
LSE
1,463
17/05/2017
14:36:42
413
LSE
1,463
17/05/2017
14:36:56
220
LSE
1,462
17/05/2017
14:37:08
183
LSE
1,462
17/05/2017
14:37:08
148
LSE
1,463
17/05/2017
14:37:08
9
LSE
1,463
17/05/2017
14:37:08
180
LSE
1,463
17/05/2017
14:37:08
40
LSE
1,463
17/05/2017
14:37:08
400
LSE
1,463
17/05/2017
14:37:08
120
LSE
1,463
17/05/2017
14:37:08
500
LSE
1,463
17/05/2017
14:37:08
500
LSE
1,463
17/05/2017
14:37:08
51
LSE
1,464
17/05/2017
14:37:55
357
LSE
1,464
17/05/2017
14:38:09
387
LSE
1,464
17/05/2017
14:38:09
262
LSE
1,464
17/05/2017
14:38:09
500
LSE
1,464
17/05/2017
14:38:09
202
LSE
1,463
17/05/2017
14:38:31
116
LSE
1,463
17/05/2017
14:39:06
228
LSE
1,463
17/05/2017
14:39:30
200
LSE
1,463
17/05/2017
14:39:30
106
LSE
1,464
17/05/2017
14:41:17
226
LSE
1,464
17/05/2017
14:41:19
500
LSE
1,464
17/05/2017
14:41:19
248
LSE
1,464
17/05/2017
14:41:19
500
LSE
1,464
17/05/2017
14:41:19
100
LSE
1,464
17/05/2017
14:41:19
71
LSE
1,464
17/05/2017
14:41:19
178
LSE
1,464
17/05/2017
14:42:13
343
LSE
1,465
17/05/2017
14:42:52
50
LSE
1,465
17/05/2017
14:42:52
500
LSE
1,465
17/05/2017
14:42:52
380
LSE
1,465
17/05/2017
14:44:13
440
LSE
1,465
17/05/2017
14:44:13
208
LSE
1,465
17/05/2017
14:44:13
126
LSE
1,464
17/05/2017
14:45:04
148
LSE
1,464
17/05/2017
14:45:04
213
LSE
1,465
17/05/2017
14:45:04
1,010
LSE
1,465
17/05/2017
14:45:04
526
LSE
1,464
17/05/2017
14:45:32
148
LSE
1,464
17/05/2017
14:45:32
628
LSE
1,464
17/05/2017
14:45:53
337
LSE
1,464
17/05/2017
14:46:31
110
LSE
1,464
17/05/2017
14:46:31
254
LSE
1,464
17/05/2017
14:47:31
295
LSE
1,464
17/05/2017
14:47:31
66
LSE
1,464
17/05/2017
14:47:31
147
LSE
1,464
17/05/2017
14:47:31
711
LSE
1,464
17/05/2017
14:47:31
242
LSE
1,464
17/05/2017
14:47:31
184
LSE
1,464
17/05/2017
14:47:31
179
LSE
1,464
17/05/2017
14:47:31
15
LSE
1,464
17/05/2017
14:47:31
485
LSE
1,464
17/05/2017
14:48:02
7
LSE
1,464
17/05/2017
14:48:02
344
LSE
1,464
17/05/2017
14:48:02
286
LSE
1,464
17/05/2017
14:48:50
376
LSE
1,464
17/05/2017
14:49:31
200
LSE
1,464
17/05/2017
14:49:31
152
LSE
1,465
17/05/2017
14:52:06
381
LSE
1,465
17/05/2017
14:52:06
243
LSE
1,465
17/05/2017
14:52:06
322
LSE
1,465
17/05/2017
14:52:06
500
LSE
1,465
17/05/2017
14:52:06
100
LSE
1,465
17/05/2017
14:52:06
290
LSE
1,465
17/05/2017
14:52:06
100
LSE
1,465
17/05/2017
14:52:28
395
LSE
1,465
17/05/2017
14:52:28
500
LSE
1,465
17/05/2017
14:52:28
274
LSE
1,465
17/05/2017
14:52:29
500
LSE
1,465
17/05/2017
14:52:47
20
LSE
1,465
17/05/2017
14:52:47
500
LSE
1,465
17/05/2017
14:53:28
500
LSE
1,465
17/05/2017
14:54:20
317
LSE
1,465
17/05/2017
14:54:47
500
LSE
1,465
17/05/2017
14:57:55
380
LSE
1,465
17/05/2017
14:57:55
559
LSE
1,465
17/05/2017
14:57:55
412
LSE
1,464
17/05/2017
14:59:44
231
LSE
1,464
17/05/2017
15:00:33
368
LSE
1,464
17/05/2017
15:01:26
212
LSE
1,464
17/05/2017
15:01:26
124
LSE
1,464
17/05/2017
15:01:26
495
LSE
1,464
17/05/2017
15:01:26
395
LSE
1,464
17/05/2017
15:01:26
528
LSE
1,464
17/05/2017
15:01:26
741
LSE
1,464
17/05/2017
15:01:26
10
LSE
1,464
17/05/2017
15:01:26
431
LSE
1,464
17/05/2017
15:01:26
310
LSE
1,464
17/05/2017
15:01:26
350
LSE
1,464
17/05/2017
15:01:26
147
LSE
1,464
17/05/2017
15:02:33
374
LSE
1,464
17/05/2017
15:03:26
182
LSE
1,464
17/05/2017
15:04:01
161
LSE
1,464
17/05/2017
15:04:02
778
LSE
1,464
17/05/2017
15:04:02
542
LSE
1,464
17/05/2017
15:04:02
236
LSE
1,464
17/05/2017
15:04:03
471
LSE
1,464
17/05/2017
15:04:11
767
LSE
1,464
17/05/2017
15:04:12
599
LSE
1,465
17/05/2017
15:05:04
64
LSE
1,465
17/05/2017
15:05:04
292
LSE
1,465
17/05/2017
15:05:04
160
LSE
1,465
17/05/2017
15:05:04
500
LSE
1,465
17/05/2017
15:05:04
500
LSE
1,465
17/05/2017
15:05:04
69
LSE
1,465
17/05/2017
15:05:05
805
LSE
1,465
17/05/2017
15:05:05
805
LSE
1,465
17/05/2017
15:05:05
330
LSE
1,465
17/05/2017
15:08:14
292
LSE
1,465
17/05/2017
15:08:14
537
LSE
1,465
17/05/2017
15:08:17
383
LSE
1,465
17/05/2017
15:08:17
718
LSE
1,465
17/05/2017
15:08:17
833
LSE
1,465
17/05/2017
15:08:17
410
LSE
1,465
17/05/2017
15:08:18
252
LSE
1,465
17/05/2017
15:08:18
198
LSE
1,465
17/05/2017
15:08:18
294
LSE
1,465
17/05/2017
15:08:19
201
LSE
1,465
17/05/2017
15:08:44
295
LSE
1,465
17/05/2017
15:08:47
277
LSE
1,464
17/05/2017
15:09:48
356
LSE
1,464
17/05/2017
15:10:39
409
LSE
1,464
17/05/2017
15:11:12
341
LSE
1,464
17/05/2017
15:12:17
383
LSE
1,464
17/05/2017
15:12:26
10
LSE
1,464
17/05/2017
15:12:26
1,500
LSE
1,464
17/05/2017
15:13:25
315
LSE
1,464
17/05/2017
15:13:35
61
LSE
1,464
17/05/2017
15:14:44
426
LSE
1,464
17/05/2017
15:14:44
2
LSE
1,464
17/05/2017
15:15:25
2
LSE
1,464
17/05/2017
15:15:26
349
LSE
1,464
17/05/2017
15:15:27
124
LSE
1,464
17/05/2017
15:15:27
272
LSE
1,464
17/05/2017
15:15:27
187
LSE
1,464
17/05/2017
15:15:27
1,123
LSE
1,465
17/05/2017
15:15:58
203
LSE
1,465
17/05/2017
15:18:07
493
LSE
1,465
17/05/2017
15:18:07
853
LSE
1,465
17/05/2017
15:18:07
1,207
LSE
1,465
17/05/2017
15:18:07
857
LSE
1,465
17/05/2017
15:18:07
1,536
LSE
1,465
17/05/2017
15:18:07
1,536
LSE
1,465
17/05/2017
15:18:07
500
LSE
1,465
17/05/2017
15:18:07
1,185
LSE
1,465
17/05/2017
15:20:09
450
LSE
1,465
17/05/2017
15:20:09
616
LSE
1,465
17/05/2017
15:20:09
363
LSE
1,465
17/05/2017
15:20:09
352
LSE
1,465
17/05/2017
15:20:09
1,137
LSE
1,465
17/05/2017
15:20:09
295
LSE
1,465
17/05/2017
15:20:09
359
LSE
1,465
17/05/2017
15:20:09
500
LSE
1,465
17/05/2017
15:20:09
1,542
LSE
1,465
17/05/2017
15:20:09
58
LSE
1,465
17/05/2017
15:20:09
275
LSE
1,465
17/05/2017
15:22:58
415
LSE
1,465
17/05/2017
15:22:59
400
LSE
1,465
17/05/2017
15:22:59
1,430
LSE
1,465
17/05/2017
15:24:53
444
LSE
1,465
17/05/2017
15:25:47
9
LSE
1,465
17/05/2017
15:36:00
106
LSE
1,465
17/05/2017
15:36:00
401
LSE
1,465
17/05/2017
15:36:00
911
LSE
1,465
17/05/2017
15:36:00
454
LSE
1,465
17/05/2017
15:36:00
373
LSE
1,465
17/05/2017
15:36:00
500
LSE
1,464
17/05/2017
15:36:00
500
LSE
1,464
17/05/2017
15:36:00
350
LSE
1,464
17/05/2017
15:36:00
454
LSE
1,465
17/05/2017
15:36:00
454
LSE
1,465
17/05/2017
15:36:00
500
LSE
1,465
17/05/2017
15:36:00
166
LSE
1,465
17/05/2017
15:36:14
450
LSE
1,465
17/05/2017
15:36:26
445
LSE
1,464
17/05/2017
15:36:32
135
LSE
1,464
17/05/2017
15:36:32
454
LSE
1,464
17/05/2017
15:36:32
218
LSE
1,464
17/05/2017
15:36:32
282
LSE
1,464
17/05/2017
15:36:32
103
LSE
1,464
17/05/2017
15:36:32
500
LSE
1,464
17/05/2017
15:36:32
175
LSE
1,464
17/05/2017
15:36:34
500
LSE
1,464
17/05/2017
15:36:34
533
LSE
1,464
17/05/2017
15:36:34
454
LSE
1,464
17/05/2017
15:36:34
263
LSE
1,464
17/05/2017
15:36:34
13
LSE
1,464
17/05/2017
15:36:34
500
LSE
1,464
17/05/2017
15:36:34
506
LSE
1,464
17/05/2017
15:41:11
161
LSE
1,465
17/05/2017
15:41:41
645
LSE
1,465
17/05/2017
15:41:47
4
LSE
1,465
17/05/2017
15:41:47
229
LSE
1,465
17/05/2017
15:41:47
47
LSE
1,465
17/05/2017
15:41:47
118
LSE
1,465
17/05/2017
15:41:47
201
LSE
1,465
17/05/2017
15:42:05
122
LSE
1,465
17/05/2017
15:42:05
55
LSE
1,465
17/05/2017
15:42:05
5
LSE
1,464
17/05/2017
15:42:17
301
LSE
1,464
17/05/2017
15:42:17
115
LSE
1,464
17/05/2017
15:42:17
500
LSE
1,464
17/05/2017
15:42:17
144
LSE
1,464
17/05/2017
15:42:17
454
LSE
1,464
17/05/2017
15:42:17
132
LSE
1,463
17/05/2017
15:44:53
463
LSE
1,464
17/05/2017
15:44:53
305
LSE
1,464
17/05/2017
15:44:53
216
LSE
1,464
17/05/2017
15:44:53
218
LSE
1,464
17/05/2017
15:44:53
218
LSE
1,463
17/05/2017
15:46:42
192
LSE
1,463
17/05/2017
15:46:51
241
LSE
1,463
17/05/2017
15:47:38
147
LSE
1,463
17/05/2017
15:47:40
200
LSE
1,463
17/05/2017
15:47:41
70
LSE
1,463
17/05/2017
15:47:51
220
LSE
1,463
17/05/2017
15:47:51
1,729
LSE
1,463
17/05/2017
15:48:43
490
LSE
1,463
17/05/2017
15:48:43
653
LSE
1,463
17/05/2017
15:50:34
485
LSE
1,463
17/05/2017
15:50:34
500
LSE
1,463
17/05/2017
15:50:34
498
LSE
1,463
17/05/2017
15:50:34
261
LSE
1,463
17/05/2017
15:50:34
201
LSE
1,463
17/05/2017
15:51:32
242
LSE
1,462
17/05/2017
15:52:17
799
LSE
1,462
17/05/2017
15:52:17
220
LSE
1,462
17/05/2017
15:52:17
55
LSE
1,462
17/05/2017
15:52:17
29
LSE
1,462
17/05/2017
15:52:17
191
LSE
1,462
17/05/2017
15:52:17
30
LSE
1,463
17/05/2017
15:52:33
313
LSE
1,463
17/05/2017
15:52:33
500
LSE
1,463
17/05/2017
15:52:33
1,000
LSE
1,463
17/05/2017
15:52:33
454
LSE
1,463
17/05/2017
15:52:34
500
LSE
1,463
17/05/2017
15:52:34
1,395
LSE
1,463
17/05/2017
15:52:34
371
LSE
1,463
17/05/2017
15:52:36
154
LSE
1,463
17/05/2017
15:52:36
404
LSE
1,463
17/05/2017
15:52:36
96
LSE
1,463
17/05/2017
15:52:36
559
LSE
1,463
17/05/2017
15:52:46
433
LSE
1,463
17/05/2017
15:52:47
296
LSE
1,463
17/05/2017
15:52:48
196
LSE
1,463
17/05/2017
15:52:50
488
LSE
1,463
17/05/2017
15:52:50
120
LSE
1,463
17/05/2017
15:53:14
332
LSE
1,463
17/05/2017
15:53:14
277
LSE
1,463
17/05/2017
15:53:27
32
LSE
1,463
17/05/2017
15:53:27
402
LSE
1,463
17/05/2017
15:53:27
29
LSE
1,462
17/05/2017
15:54:39
198
LSE
1,462
17/05/2017
15:54:50
276
LSE
1,463
17/05/2017
15:54:56
573
LSE
1,463
17/05/2017
15:54:56
10
LSE
1,463
17/05/2017
15:54:57
1,014
LSE
1,463
17/05/2017
15:54:58
1,038
LSE
1,463
17/05/2017
15:54:58
53
LSE
1,463
17/05/2017
15:54:58
318
LSE
1,463
17/05/2017
15:54:58
276
LSE
1,463
17/05/2017
15:56:58
212
LSE
1,463
17/05/2017
15:57:02
361
LSE
1,463
17/05/2017
15:57:02
836
LSE
1,463
17/05/2017
15:57:02
193
LSE
1,463
17/05/2017
15:57:21
500
LSE
1,463
17/05/2017
15:57:21
127
LSE
1,463
17/05/2017
15:57:21
399
LSE
1,463
17/05/2017
15:57:21
101
LSE
1,463
17/05/2017
15:57:21
138
LSE
1,463
17/05/2017
15:57:33
283
LSE
1,463
17/05/2017
15:57:37
39
LSE
1,463
17/05/2017
15:57:37
257
LSE
1,463
17/05/2017
15:57:38
236
LSE
1,462
17/05/2017
15:58:37
12
LSE
1,463
17/05/2017
15:59:01
356
LSE
1,463
17/05/2017
15:59:01
220
LSE
1,463
17/05/2017
15:59:01
34
LSE
1,463
17/05/2017
15:59:01
186
LSE
1,463
17/05/2017
15:59:01
175
LSE
1,463
17/05/2017
15:59:03
259
LSE
1,463
17/05/2017
15:59:03
32
LSE
1,463
17/05/2017
15:59:03
751
LSE
1,463
17/05/2017
15:59:03
200
LSE
1,463
17/05/2017
15:59:04
311
LSE
1,463
17/05/2017
15:59:04
500
LSE
1,463
17/05/2017
15:59:04
116
LSE
1,464
17/05/2017
15:59:35
257
LSE
1,464
17/05/2017
15:59:36
500
LSE
1,464
17/05/2017
15:59:36
57
LSE
1,464
17/05/2017
15:59:36
230
LSE
1,464
17/05/2017
15:59:39
500
LSE
1,464
17/05/2017
15:59:39
44
LSE
1,465
17/05/2017
16:02:27
526
LSE
1,465
17/05/2017
16:02:27
500
LSE
1,465
17/05/2017
16:02:27
271
LSE
1,465
17/05/2017
16:02:27
407
LSE
1,465
17/05/2017
16:02:27
93
LSE
1,465
17/05/2017
16:02:27
100
LSE
1,465
17/05/2017
16:02:27
100
LSE
1,465
17/05/2017
16:02:27
720
LSE
1,465
17/05/2017
16:02:27
500
LSE
1,465
17/05/2017
16:02:51
251
LSE
1,465
17/05/2017
16:03:22
227
LSE
1,465
17/05/2017
16:03:25
684
LSE
1,465
17/05/2017
16:03:25
119
LSE
1,465
17/05/2017
16:03:25
229
LSE
1,465
17/05/2017
16:03:30
500
LSE
1,465
17/05/2017
16:03:30
320
LSE
1,465
17/05/2017
16:03:30
886
LSE
1,465
17/05/2017
16:03:30
400
LSE
1,465
17/05/2017
16:03:30
240
LSE
1,465
17/05/2017
16:03:30
966
LSE
1,465
17/05/2017
16:03:30
500
LSE
1,465
17/05/2017
16:03:30
241
LSE
1,465
17/05/2017
16:04:34
477
LSE
1,465
17/05/2017
16:04:34
298
LSE
1,465
17/05/2017
16:04:34
409
LSE
1,465
17/05/2017
16:04:34
45
LSE
1,465
17/05/2017
16:04:34
74
LSE
1,465
17/05/2017
16:04:34
125
LSE
1,465
17/05/2017
16:05:46
240
LSE
1,465
17/05/2017
16:05:46
226
LSE
1,465
17/05/2017
16:05:46
130
LSE
1,465
17/05/2017
16:05:46
165
LSE
1,465
17/05/2017
16:05:46
61
LSE
1,465
17/05/2017
16:05:51
500
LSE
1,465
17/05/2017
16:05:51
183
LSE
1,465
17/05/2017
16:05:52
500
LSE
1,465
17/05/2017
16:05:52
477
LSE
1,465
17/05/2017
16:05:52
485
LSE
1,465
17/05/2017
16:05:54
446
LSE
1,464
17/05/2017
16:06:01
130
LSE
1,464
17/05/2017
16:06:01
209
LSE
1,464
17/05/2017
16:06:01
500
LSE
1,464
17/05/2017
16:06:01
220
LSE
1,464
17/05/2017
16:06:01
197
LSE
1,464
17/05/2017
16:06:01
500
LSE
1,465
17/05/2017
16:06:27
576
LSE
1,465
17/05/2017
16:06:27
1,440
LSE
1,465
17/05/2017
16:06:27
944
LSE
1,465
17/05/2017
16:08:10
345
LSE
1,465
17/05/2017
16:08:10
165
LSE
1,465
17/05/2017
16:09:02
512
LSE
1,465
17/05/2017
16:09:17
451
LSE
1,465
17/05/2017
16:09:17
500
LSE
1,465
17/05/2017
16:09:17
220
LSE
1,465
17/05/2017
16:09:17
256
LSE
1,465
17/05/2017
16:09:17
235
LSE
1,465
17/05/2017
16:09:17
1,933
LSE
1,465
17/05/2017
16:09:17
266
LSE
1,465
17/05/2017
16:09:17
1,856
LSE
1,464
17/05/2017
16:11:06
198
LSE
1,464
17/05/2017
16:11:06
22
LSE
1,464
17/05/2017
16:11:06
1,601
LSE
1,464
17/05/2017
16:11:06
1,177
LSE
1,465
17/05/2017
16:12:38
397
LSE
1,465
17/05/2017
16:12:40
338
LSE
1,465
17/05/2017
16:12:40
122
LSE
1,465
17/05/2017
16:12:40
268
LSE
1,465
17/05/2017
16:12:40
70
LSE
1,464
17/05/2017
16:14:08
112
LSE
1,464
17/05/2017
16:14:24
98
LSE
1,464
17/05/2017
16:14:24
365
LSE
1,465
17/05/2017
16:15:36
164
LSE
1,464
17/05/2017
16:15:41
494
LSE
1,464
17/05/2017
16:15:44
500
LSE
1,464
17/05/2017
16:15:44
500
LSE
1,464
17/05/2017
16:15:44
329
LSE
1,464
17/05/2017
16:15:44
220
LSE
1,464
17/05/2017
16:15:44
110
LSE
1,464
17/05/2017
16:15:44
110
LSE
1,464
17/05/2017
16:15:44
220
LSE
1,464
17/05/2017
16:15:44
220
LSE
1,464
17/05/2017
16:15:44
233
LSE
1,464
17/05/2017
16:15:44
782
LSE
1,464
17/05/2017
16:15:44
391
LSE
1,464
17/05/2017
16:17:39
66
LSE
1,464
17/05/2017
16:17:39
47
LSE
1,464
17/05/2017
16:17:39
118
LSE
1,464
17/05/2017
16:17:39
469
LSE
1,464
17/05/2017
16:17:39
478
LSE
1,464
17/05/2017
16:17:39
296
LSE
1,464
17/05/2017
16:17:39
220
LSE
1,464
17/05/2017
16:17:39
296
LSE
1,464
17/05/2017
16:17:39
796
LSE
1,464
17/05/2017
16:17:39
336
LSE
1,464
17/05/2017
16:17:39
299
LSE
1,463
17/05/2017
16:17:49
456
LSE
1,463
17/05/2017
16:18:05
227
LSE
1,463
17/05/2017
16:18:05
96
LSE
1,463
17/05/2017
16:18:05
1,780
LSE
1,463
17/05/2017
16:18:05
217
LSE
1,464
17/05/2017
16:18:15
240
LSE
1,464
17/05/2017
16:18:15
155
LSE
1,464
17/05/2017
16:18:15
332
LSE
1,464
17/05/2017
16:18:15
401
LSE
1,464
17/05/2017
16:18:15
99
LSE
1,464
17/05/2017
16:18:15
107
LSE
1,464
17/05/2017
16:18:15
40
LSE
1,464
17/05/2017
16:18:16
832
LSE
1,464
17/05/2017
16:18:25
313
LSE
1,464
17/05/2017
16:18:25
182
LSE
1,464
17/05/2017
16:18:25
36
LSE
1,464
17/05/2017
16:18:25
146
LSE
1,464
17/05/2017
16:18:28
584
LSE
1,464
17/05/2017
16:18:29
734
LSE
1,463
17/05/2017
16:20:17
56
LSE
1,464
17/05/2017
16:20:17
901
LSE
1,464
17/05/2017
16:20:17
53
LSE
1,464
17/05/2017
16:20:17
3,541
LSE
1,464
17/05/2017
16:20:17
500
LSE
1,464
17/05/2017
16:20:17
326
LSE
1,464
17/05/2017
16:20:17
356
LSE
1,464
17/05/2017
16:20:17
168
LSE
1,464
17/05/2017
16:20:17
403
LSE
1,464
17/05/2017
16:20:17
500
LSE
1,464
17/05/2017
16:20:19
410
LSE
1,464
17/05/2017
16:20:22
794
LSE
1,464
17/05/2017
16:20:22
290
LSE
1,464
17/05/2017
16:20:23
244
LSE
1,463
17/05/2017
16:20:29
400
LSE
1,463
17/05/2017
16:20:29
500
LSE
1,463
17/05/2017
16:20:29
3,341
LSE
1,463
17/05/2017
16:20:29
366
LSE
1,463
17/05/2017
16:20:29
500
LSE
1,463
17/05/2017
16:20:29
500
LSE
1,463
17/05/2017
16:20:29
289
LSE
1,463
17/05/2017
16:20:29
500
LSE
1,464
17/05/2017
16:20:40
495
LSE
1,464
17/05/2017
16:20:43
356
LSE
1,464
17/05/2017
16:20:43
307
LSE
1,464
17/05/2017
16:20:44
253
LSE
1,464
17/05/2017
16:20:45
276
LSE
1,464
17/05/2017
16:20:48
330
LSE
1,464
17/05/2017
16:21:07
283
LSE
1,464
17/05/2017
16:21:09
33
LSE
1,464
17/05/2017
16:21:09
172
LSE
1,465
17/05/2017
16:22:54
132
LSE
1,465
17/05/2017
16:23:21
464
LSE
1,465
17/05/2017
16:23:22
3,338
LSE
1,465
17/05/2017
16:23:22
500
LSE
1,465
17/05/2017
16:23:22
500
LSE
1,465
17/05/2017
16:23:22
235
LSE
1,465
17/05/2017
16:24:13
364
LSE
1,465
17/05/2017
16:24:31
506
LSE
1,465
17/05/2017
16:24:31
500
LSE
1,465
17/05/2017
16:24:31
436
LSE
1,465
17/05/2017
16:24:31
220
LSE
1,465
17/05/2017
16:24:31
39
LSE
1,465
17/05/2017
16:25:23
245
LSE
1,465
17/05/2017
16:25:23
215
LSE
1,465
17/05/2017
16:25:23
256
LSE
1,465
17/05/2017
16:25:23
500
LSE
1,465
17/05/2017
16:25:42
55
LSE
1,465
17/05/2017
16:25:42
500
LSE
1,465
17/05/2017
16:25:42
568
LSE
1,465
17/05/2017
16:26:12
445
LSE
1,465
17/05/2017
16:26:12
500
LSE
1,465
17/05/2017
16:26:12
500
LSE
1,465
17/05/2017
16:26:12
500
LSE
1,465
17/05/2017
16:26:12
220
LSE
1,465
17/05/2017
16:26:12
30
LSE
1,465
17/05/2017
16:26:12
332
LSE
1,465
17/05/2017
16:27:07
321
LSE
1,465
17/05/2017
16:27:07
220
LSE
1,465
17/05/2017
16:27:07
18
LSE
1,465
17/05/2017
16:28:55
453
LSE
1,465
17/05/2017
16:28:55
242
LSE
1,465
17/05/2017
16:28:55
500
LSE
1,465
17/05/2017
16:28:55
220
LSE
1,465
17/05/2017
16:28:59
405
LSE
1,465
17/05/2017
16:29:00
500
LSE
1,465
17/05/2017
16:29:00
310
LSE
1,464
17/05/2017
16:29:21
90
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
POSOKODKOBKDDPD