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

SSEAnnouncement

13/11/2017 07:05

RNS Number : 2433W
SSE PLC
13 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 10 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 300,000Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
Average Price Per Share
1,361.33 pence
Lowest Price Per Share
1,355.00 pence
Highest Price Per Share
1,365.00 pence
These share purchases form part of the Company's existing Share Re-purchase 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
1,358
10/11/2017
13:52:33
485
LSE
1,358
10/11/2017
13:52:33
853
LSE
1,358
10/11/2017
13:52:35
500
LSE
1,359
10/11/2017
13:52:54
564
LSE
1,358
10/11/2017
13:52:55
187
LSE
1,358
10/11/2017
13:57:10
456
LSE
1,360
10/11/2017
13:57:29
500
LSE
1,360
10/11/2017
13:57:33
500
LSE
1,360
10/11/2017
13:57:33
192
LSE
1,361
10/11/2017
13:58:18
364
LSE
1,361
10/11/2017
13:58:18
51
LSE
1,361
10/11/2017
13:58:21
500
LSE
1,361
10/11/2017
13:58:21
500
LSE
1,361
10/11/2017
13:58:21
498
LSE
1,361
10/11/2017
13:58:21
66
LSE
1,361
10/11/2017
13:58:21
42
LSE
1,361
10/11/2017
13:58:21
112
LSE
1,361
10/11/2017
13:58:21
40
LSE
1,361
10/11/2017
13:58:21
550
LSE
1,361
10/11/2017
13:58:21
31
LSE
1,361
10/11/2017
13:58:21
135
LSE
1,361
10/11/2017
13:58:21
83
LSE
1,361
10/11/2017
13:58:21
2
LSE
1,361
10/11/2017
13:58:21
500
LSE
1,361
10/11/2017
13:58:21
47
LSE
1,361
10/11/2017
13:58:21
23
LSE
1,361
10/11/2017
13:58:21
86
LSE
1,361
10/11/2017
13:58:21
24
LSE
1,361
10/11/2017
13:58:21
23
LSE
1,361
10/11/2017
13:58:21
39
LSE
1,361
10/11/2017
13:58:21
500
LSE
1,361
10/11/2017
13:58:21
98
LSE
1,361
10/11/2017
13:58:21
35
LSE
1,361
10/11/2017
13:58:21
55
LSE
1,361
10/11/2017
13:58:21
47
LSE
1,361
10/11/2017
13:58:22
500
LSE
1,361
10/11/2017
13:58:22
500
LSE
1,361
10/11/2017
13:58:22
17
LSE
1,361
10/11/2017
13:58:22
35
LSE
1,361
10/11/2017
13:58:43
404
LSE
1,361
10/11/2017
13:59:01
322
LSE
1,361
10/11/2017
13:59:08
500
LSE
1,361
10/11/2017
13:59:08
500
LSE
1,361
10/11/2017
13:59:08
481
LSE
1,360
10/11/2017
14:01:58
400
LSE
1,362
10/11/2017
14:03:29
500
LSE
1,362
10/11/2017
14:03:30
185
LSE
1,362
10/11/2017
14:03:30
315
LSE
1,362
10/11/2017
14:04:37
427
LSE
1,363
10/11/2017
14:04:37
255
LSE
1,363
10/11/2017
14:04:37
164
LSE
1,363
10/11/2017
14:04:37
202
LSE
1,363
10/11/2017
14:04:37
205
LSE
1,363
10/11/2017
14:04:37
880
LSE
1,363
10/11/2017
14:04:37
1,623
LSE
1,363
10/11/2017
14:04:37
482
LSE
1,363
10/11/2017
14:04:37
9
LSE
1,363
10/11/2017
14:04:37
500
LSE
1,363
10/11/2017
14:04:38
500
LSE
1,363
10/11/2017
14:04:38
100
LSE
1,363
10/11/2017
14:04:38
500
LSE
1,363
10/11/2017
14:04:44
500
LSE
1,363
10/11/2017
14:04:44
500
LSE
1,363
10/11/2017
14:04:44
69
LSE
1,363
10/11/2017
14:04:44
500
LSE
1,363
10/11/2017
14:04:55
269
LSE
1,363
10/11/2017
14:04:55
211
LSE
1,363
10/11/2017
14:04:55
17
LSE
1,364
10/11/2017
14:05:39
500
LSE
1,364
10/11/2017
14:05:39
500
LSE
1,364
10/11/2017
14:05:39
500
LSE
1,364
10/11/2017
14:05:39
621
LSE
1,364
10/11/2017
14:05:39
226
LSE
1,364
10/11/2017
14:05:39
253
LSE
1,364
10/11/2017
14:05:39
58
LSE
1,364
10/11/2017
14:06:50
203
LSE
1,364
10/11/2017
14:06:50
221
LSE
1,363
10/11/2017
14:07:33
442
LSE
1,363
10/11/2017
14:07:33
1,355
LSE
1,363
10/11/2017
14:07:33
343
LSE
1,363
10/11/2017
14:07:33
730
LSE
1,363
10/11/2017
14:07:33
158
LSE
1,363
10/11/2017
14:07:33
602
LSE
1,363
10/11/2017
14:07:33
500
LSE
1,363
10/11/2017
14:07:33
290
LSE
1,363
10/11/2017
14:07:33
589
LSE
1,363
10/11/2017
14:07:33
180
LSE
1,363
10/11/2017
14:07:33
235
LSE
1,363
10/11/2017
14:07:33
265
LSE
1,363
10/11/2017
14:07:33
278
LSE
1,364
10/11/2017
14:07:45
504
LSE
1,364
10/11/2017
14:07:45
500
LSE
1,364
10/11/2017
14:07:45
500
LSE
1,364
10/11/2017
14:07:45
208
LSE
1,364
10/11/2017
14:07:45
298
LSE
1,364
10/11/2017
14:07:45
500
LSE
1,364
10/11/2017
14:07:45
419
LSE
1,363
10/11/2017
14:07:48
500
LSE
1,363
10/11/2017
14:08:23
266
LSE
1,363
10/11/2017
14:08:23
103
LSE
1,363
10/11/2017
14:08:23
91
LSE
1,363
10/11/2017
14:08:41
500
LSE
1,363
10/11/2017
14:08:41
224
LSE
1,363
10/11/2017
14:08:41
211
LSE
1,363
10/11/2017
14:08:41
13
LSE
1,363
10/11/2017
14:13:40
204
LSE
1,362
10/11/2017
14:15:04
458
LSE
1,364
10/11/2017
14:15:23
240
LSE
1,364
10/11/2017
14:15:23
500
LSE
1,364
10/11/2017
14:15:23
460
LSE
1,364
10/11/2017
14:15:23
486
LSE
1,364
10/11/2017
14:15:23
500
LSE
1,364
10/11/2017
14:15:23
648
LSE
1,364
10/11/2017
14:15:24
361
LSE
1,364
10/11/2017
14:15:24
395
LSE
1,364
10/11/2017
14:15:24
109
LSE
1,364
10/11/2017
14:15:24
228
LSE
1,363
10/11/2017
14:15:27
500
LSE
1,363
10/11/2017
14:15:39
630
LSE
1,363
10/11/2017
14:15:39
1,145
LSE
1,362
10/11/2017
14:15:39
449
LSE
1,363
10/11/2017
14:15:39
500
LSE
1,363
10/11/2017
14:15:39
162
LSE
1,363
10/11/2017
14:15:39
215
LSE
1,363
10/11/2017
14:15:39
289
LSE
1,363
10/11/2017
14:15:39
350
LSE
1,362
10/11/2017
14:15:39
500
LSE
1,363
10/11/2017
14:15:40
500
LSE
1,363
10/11/2017
14:15:47
500
LSE
1,363
10/11/2017
14:15:47
500
LSE
1,363
10/11/2017
14:16:12
500
LSE
1,363
10/11/2017
14:16:12
245
LSE
1,363
10/11/2017
14:16:13
487
LSE
1,363
10/11/2017
14:16:31
426
LSE
1,363
10/11/2017
14:16:31
248
LSE
1,363
10/11/2017
14:17:39
407
LSE
1,363
10/11/2017
14:17:39
210
LSE
1,363
10/11/2017
14:17:47
500
LSE
1,363
10/11/2017
14:18:20
450
LSE
1,363
10/11/2017
14:18:48
476
LSE
1,363
10/11/2017
14:19:29
208
LSE
1,363
10/11/2017
14:19:29
270
LSE
1,363
10/11/2017
14:19:29
233
LSE
1,363
10/11/2017
14:20:51
23
LSE
1,363
10/11/2017
14:20:51
466
LSE
1,363
10/11/2017
14:20:51
179
LSE
1,363
10/11/2017
14:20:52
180
LSE
1,364
10/11/2017
14:21:35
303
LSE
1,364
10/11/2017
14:21:35
340
LSE
1,364
10/11/2017
14:21:35
236
LSE
1,364
10/11/2017
14:21:35
295
LSE
1,364
10/11/2017
14:21:35
140
LSE
1,364
10/11/2017
14:21:36
523
LSE
1,364
10/11/2017
14:21:36
500
LSE
1,364
10/11/2017
14:21:36
532
LSE
1,364
10/11/2017
14:21:36
500
LSE
1,364
10/11/2017
14:21:36
426
LSE
1,364
10/11/2017
14:21:36
431
LSE
1,364
10/11/2017
14:21:36
59
LSE
1,364
10/11/2017
14:21:36
188
LSE
1,364
10/11/2017
14:21:36
312
LSE
1,364
10/11/2017
14:21:36
65
LSE
1,363
10/11/2017
14:22:10
512
LSE
1,363
10/11/2017
14:23:30
490
LSE
1,363
10/11/2017
14:23:30
13
LSE
1,363
10/11/2017
14:23:30
500
LSE
1,363
10/11/2017
14:23:30
500
LSE
1,363
10/11/2017
14:23:30
167
LSE
1,363
10/11/2017
14:23:30
84
LSE
1,363
10/11/2017
14:23:30
221
LSE
1,363
10/11/2017
14:23:30
236
LSE
1,363
10/11/2017
14:23:30
255
LSE
1,363
10/11/2017
14:28:11
481
LSE
1,363
10/11/2017
14:28:11
38
LSE
1,363
10/11/2017
14:28:11
236
LSE
1,363
10/11/2017
14:28:11
236
LSE
1,363
10/11/2017
14:28:11
236
LSE
1,363
10/11/2017
14:28:11
51
LSE
1,363
10/11/2017
14:28:11
236
LSE
1,363
10/11/2017
14:28:11
314
LSE
1,363
10/11/2017
14:28:12
157
LSE
1,363
10/11/2017
14:28:12
224
LSE
1,363
10/11/2017
14:28:12
193
LSE
1,363
10/11/2017
14:28:12
806
LSE
1,363
10/11/2017
14:28:12
203
LSE
1,363
10/11/2017
14:28:12
500
LSE
1,363
10/11/2017
14:28:12
218
LSE
1,363
10/11/2017
14:28:14
177
LSE
1,363
10/11/2017
14:28:14
300
LSE
1,364
10/11/2017
14:28:28
500
LSE
1,364
10/11/2017
14:28:28
74
LSE
1,364
10/11/2017
14:28:28
251
LSE
1,364
10/11/2017
14:28:28
500
LSE
1,364
10/11/2017
14:28:28
500
LSE
1,364
10/11/2017
14:28:28
500
LSE
1,364
10/11/2017
14:28:28
288
LSE
1,364
10/11/2017
14:28:32
577
LSE
1,365
10/11/2017
14:28:32
1,105
LSE
1,365
10/11/2017
14:28:32
423
LSE
1,365
10/11/2017
14:28:32
358
LSE
1,365
10/11/2017
14:28:32
600
LSE
1,365
10/11/2017
14:28:32
647
LSE
1,365
10/11/2017
14:28:32
535
LSE
1,365
10/11/2017
14:28:32
500
LSE
1,365
10/11/2017
14:28:32
1,273
LSE
1,365
10/11/2017
14:28:32
1,744
LSE
1,363
10/11/2017
14:28:51
297
LSE
1,363
10/11/2017
14:28:51
236
LSE
1,363
10/11/2017
14:28:59
568
LSE
1,363
10/11/2017
14:29:01
489
LSE
1,363
10/11/2017
14:29:03
984
LSE
1,363
10/11/2017
14:29:03
485
LSE
1,363
10/11/2017
14:29:03
500
LSE
1,363
10/11/2017
14:29:28
236
LSE
1,363
10/11/2017
14:29:28
500
LSE
1,363
10/11/2017
14:29:50
523
LSE
1,363
10/11/2017
14:29:50
500
LSE
1,363
10/11/2017
14:29:59
157
LSE
1,363
10/11/2017
14:29:59
500
LSE
1,363
10/11/2017
14:30:00
199
LSE
1,363
10/11/2017
14:30:03
529
LSE
1,363
10/11/2017
14:30:12
931
LSE
1,363
10/11/2017
14:30:12
290
LSE
1,363
10/11/2017
14:30:28
220
LSE
1,363
10/11/2017
14:32:03
121
LSE
1,363
10/11/2017
14:32:03
500
LSE
1,363
10/11/2017
14:32:03
500
LSE
1,363
10/11/2017
14:32:09
100
LSE
1,363
10/11/2017
14:32:09
500
LSE
1,363
10/11/2017
14:32:09
500
LSE
1,363
10/11/2017
14:32:26
489
LSE
1,363
10/11/2017
14:32:27
154
LSE
1,363
10/11/2017
14:32:27
146
LSE
1,363
10/11/2017
14:32:27
236
LSE
1,363
10/11/2017
14:33:39
533
LSE
1,363
10/11/2017
14:33:39
500
LSE
1,363
10/11/2017
14:33:39
500
LSE
1,363
10/11/2017
14:33:39
500
LSE
1,363
10/11/2017
14:33:39
113
LSE
1,363
10/11/2017
14:33:39
123
LSE
1,363
10/11/2017
14:33:39
30
LSE
1,363
10/11/2017
14:33:39
302
LSE
1,362
10/11/2017
14:36:58
535
LSE
1,362
10/11/2017
14:36:58
844
LSE
1,362
10/11/2017
14:36:58
500
LSE
1,362
10/11/2017
14:36:58
482
LSE
1,362
10/11/2017
14:36:58
236
LSE
1,362
10/11/2017
14:36:58
500
LSE
1,362
10/11/2017
14:36:58
236
LSE
1,362
10/11/2017
14:36:58
236
LSE
1,362
10/11/2017
14:36:58
164
LSE
1,362
10/11/2017
14:36:58
629
LSE
1,362
10/11/2017
14:36:59
163
LSE
1,362
10/11/2017
14:36:59
500
LSE
1,362
10/11/2017
14:36:59
412
LSE
1,362
10/11/2017
14:36:59
57
LSE
1,362
10/11/2017
14:36:59
147
LSE
1,361
10/11/2017
14:37:23
58
LSE
1,361
10/11/2017
14:37:24
500
LSE
1,361
10/11/2017
14:37:24
500
LSE
1,361
10/11/2017
14:37:24
500
LSE
1,361
10/11/2017
14:37:24
226
LSE
1,361
10/11/2017
14:37:24
84
LSE
1,361
10/11/2017
14:37:35
133
LSE
1,361
10/11/2017
14:37:35
78
LSE
1,361
10/11/2017
14:37:35
422
LSE
1,361
10/11/2017
14:37:35
394
LSE
1,360
10/11/2017
14:38:42
455
LSE
1,360
10/11/2017
14:38:42
236
LSE
1,360
10/11/2017
14:38:42
295
LSE
1,360
10/11/2017
14:38:42
500
LSE
1,360
10/11/2017
14:38:42
500
LSE
1,360
10/11/2017
14:38:42
615
LSE
1,360
10/11/2017
14:38:42
500
LSE
1,360
10/11/2017
14:38:42
136
LSE
1,360
10/11/2017
14:38:43
100
LSE
1,360
10/11/2017
14:38:43
145
LSE
1,360
10/11/2017
14:38:46
282
LSE
1,359
10/11/2017
14:38:51
500
LSE
1,359
10/11/2017
14:38:51
500
LSE
1,359
10/11/2017
14:38:59
160
LSE
1,359
10/11/2017
14:38:59
750
LSE
1,359
10/11/2017
14:38:59
89
LSE
1,359
10/11/2017
14:39:06
621
LSE
1,359
10/11/2017
14:39:31
282
LSE
1,358
10/11/2017
14:40:10
448
LSE
1,358
10/11/2017
14:40:10
211
LSE
1,358
10/11/2017
14:40:10
500
LSE
1,358
10/11/2017
14:40:10
159
LSE
1,358
10/11/2017
14:40:10
344
LSE
1,358
10/11/2017
14:41:56
495
LSE
1,358
10/11/2017
14:41:56
236
LSE
1,358
10/11/2017
14:41:56
500
LSE
1,358
10/11/2017
14:41:56
250
LSE
1,358
10/11/2017
14:41:56
45
LSE
1,358
10/11/2017
14:41:56
500
LSE
1,358
10/11/2017
14:41:56
187
LSE
1,358
10/11/2017
14:41:56
174
LSE
1,358
10/11/2017
14:41:56
180
LSE
1,358
10/11/2017
14:41:56
150
LSE
1,358
10/11/2017
14:41:56
160
LSE
1,357
10/11/2017
14:43:08
500
LSE
1,357
10/11/2017
14:43:08
236
LSE
1,357
10/11/2017
14:43:08
500
LSE
1,357
10/11/2017
14:43:08
82
LSE
1,356
10/11/2017
14:43:38
382
LSE
1,356
10/11/2017
14:43:38
102
LSE
1,356
10/11/2017
14:43:38
351
LSE
1,356
10/11/2017
14:43:38
120
LSE
1,356
10/11/2017
14:43:38
380
LSE
1,356
10/11/2017
14:43:38
24
LSE
1,356
10/11/2017
14:43:38
269
LSE
1,356
10/11/2017
14:43:41
160
LSE
1,356
10/11/2017
14:43:41
500
LSE
1,356
10/11/2017
14:43:41
712
LSE
1,357
10/11/2017
14:43:47
137
LSE
1,357
10/11/2017
14:43:47
149
LSE
1,357
10/11/2017
14:43:48
332
LSE
1,356
10/11/2017
14:46:04
135
LSE
1,356
10/11/2017
14:46:04
94
LSE
1,356
10/11/2017
14:46:04
500
LSE
1,356
10/11/2017
14:46:04
500
LSE
1,356
10/11/2017
14:46:04
223
LSE
1,355
10/11/2017
14:47:02
852
LSE
1,355
10/11/2017
14:47:02
194
LSE
1,355
10/11/2017
14:47:02
46
LSE
1,355
10/11/2017
14:47:11
320
LSE
1,355
10/11/2017
14:47:11
180
LSE
1,355
10/11/2017
14:47:11
140
LSE
1,355
10/11/2017
14:47:11
500
LSE
1,355
10/11/2017
14:47:11
27
LSE
1,355
10/11/2017
14:48:33
448
LSE
1,355
10/11/2017
14:48:33
500
LSE
1,355
10/11/2017
14:48:33
337
LSE
1,356
10/11/2017
14:51:06
500
LSE
1,356
10/11/2017
14:51:06
829
LSE
1,356
10/11/2017
14:51:06
500
LSE
1,356
10/11/2017
14:51:06
1,152
LSE
1,356
10/11/2017
14:51:06
427
LSE
1,356
10/11/2017
14:51:06
412
LSE
1,356
10/11/2017
14:51:10
500
LSE
1,356
10/11/2017
14:52:01
229
LSE
1,356
10/11/2017
14:52:01
500
LSE
1,356
10/11/2017
14:52:01
215
LSE
1,357
10/11/2017
14:52:25
236
LSE
1,357
10/11/2017
14:52:28
500
LSE
1,357
10/11/2017
14:52:28
500
LSE
1,357
10/11/2017
14:52:30
500
LSE
1,357
10/11/2017
14:52:32
237
LSE
1,357
10/11/2017
14:52:33
100
LSE
1,357
10/11/2017
14:53:15
501
LSE
1,357
10/11/2017
14:53:15
500
LSE
1,357
10/11/2017
14:53:15
500
LSE
1,357
10/11/2017
14:53:15
291
LSE
1,356
10/11/2017
14:54:18
455
LSE
1,356
10/11/2017
14:54:18
500
LSE
1,356
10/11/2017
14:54:18
508
LSE
1,356
10/11/2017
14:54:24
220
LSE
1,356
10/11/2017
14:54:24
95
LSE
1,356
10/11/2017
14:54:27
1,238
LSE
1,356
10/11/2017
14:54:30
530
LSE
1,356
10/11/2017
14:54:30
500
LSE
1,356
10/11/2017
14:54:30
500
LSE
1,356
10/11/2017
14:54:30
278
LSE
1,356
10/11/2017
14:54:30
222
LSE
1,356
10/11/2017
14:54:56
415
LSE
1,356
10/11/2017
14:56:16
169
LSE
1,356
10/11/2017
14:56:16
229
LSE
1,356
10/11/2017
14:56:16
58
LSE
1,356
10/11/2017
14:56:16
178
LSE
1,356
10/11/2017
14:56:16
7
LSE
1,356
10/11/2017
15:02:39
462
LSE
1,356
10/11/2017
15:02:39
500
LSE
1,356
10/11/2017
15:02:39
500
LSE
1,356
10/11/2017
15:02:39
405
LSE
1,356
10/11/2017
15:02:39
158
LSE
1,357
10/11/2017
15:02:45
182
LSE
1,357
10/11/2017
15:02:45
263
LSE
1,357
10/11/2017
15:02:45
555
LSE
1,357
10/11/2017
15:02:45
606
LSE
1,357
10/11/2017
15:02:45
162
LSE
1,357
10/11/2017
15:02:45
412
LSE
1,356
10/11/2017
15:03:05
456
LSE
1,356
10/11/2017
15:03:05
500
LSE
1,356
10/11/2017
15:03:05
354
LSE
1,356
10/11/2017
15:03:05
500
LSE
1,356
10/11/2017
15:03:05
158
LSE
1,357
10/11/2017
15:05:10
92
LSE
1,357
10/11/2017
15:05:10
158
LSE
1,357
10/11/2017
15:05:10
176
LSE
1,357
10/11/2017
15:05:10
315
LSE
1,356
10/11/2017
15:05:27
456
LSE
1,356
10/11/2017
15:05:38
438
LSE
1,357
10/11/2017
15:08:04
175
LSE
1,357
10/11/2017
15:08:04
77
LSE
1,357
10/11/2017
15:08:04
423
LSE
1,357
10/11/2017
15:08:04
23
LSE
1,357
10/11/2017
15:09:51
500
LSE
1,357
10/11/2017
15:09:51
500
LSE
1,357
10/11/2017
15:09:51
271
LSE
1,357
10/11/2017
15:10:00
500
LSE
1,357
10/11/2017
15:10:00
500
LSE
1,357
10/11/2017
15:10:00
164
LSE
1,357
10/11/2017
15:10:00
500
LSE
1,357
10/11/2017
15:10:00
284
LSE
1,357
10/11/2017
15:10:16
59
LSE
1,357
10/11/2017
15:10:16
500
LSE
1,357
10/11/2017
15:10:16
69
LSE
1,357
10/11/2017
15:10:16
358
LSE
1,358
10/11/2017
15:11:11
1,063
LSE
1,358
10/11/2017
15:11:11
205
LSE
1,358
10/11/2017
15:11:11
146
LSE
1,358
10/11/2017
15:11:11
236
LSE
1,358
10/11/2017
15:11:11
500
LSE
1,358
10/11/2017
15:11:11
4
LSE
1,358
10/11/2017
15:11:11
612
LSE
1,358
10/11/2017
15:11:12
500
LSE
1,358
10/11/2017
15:11:12
222
LSE
1,359
10/11/2017
15:12:23
500
LSE
1,359
10/11/2017
15:12:23
500
LSE
1,359
10/11/2017
15:12:23
500
LSE
1,359
10/11/2017
15:12:23
200
LSE
1,359
10/11/2017
15:12:23
500
LSE
1,359
10/11/2017
15:12:23
194
LSE
1,359
10/11/2017
15:12:23
162
LSE
1,359
10/11/2017
15:12:23
500
LSE
1,359
10/11/2017
15:12:29
500
LSE
1,359
10/11/2017
15:12:29
500
LSE
1,359
10/11/2017
15:12:29
159
LSE
1,359
10/11/2017
15:12:46
208
LSE
1,359
10/11/2017
15:12:46
229
LSE
1,359
10/11/2017
15:12:58
200
LSE
1,359
10/11/2017
15:13:01
273
LSE
1,359
10/11/2017
15:15:24
428
LSE
1,359
10/11/2017
15:15:24
500
LSE
1,359
10/11/2017
15:15:24
500
LSE
1,359
10/11/2017
15:15:24
673
LSE
1,359
10/11/2017
15:15:24
156
LSE
1,359
10/11/2017
15:15:24
236
LSE
1,359
10/11/2017
15:17:12
491
LSE
1,359
10/11/2017
15:17:12
500
LSE
1,359
10/11/2017
15:17:12
500
LSE
1,359
10/11/2017
15:17:12
236
LSE
1,359
10/11/2017
15:17:12
282
LSE
1,359
10/11/2017
15:17:12
500
LSE
1,359
10/11/2017
15:17:12
796
LSE
1,358
10/11/2017
15:18:02
58
LSE
1,358
10/11/2017
15:18:02
466
LSE
1,358
10/11/2017
15:18:02
466
LSE
1,358
10/11/2017
15:18:02
413
LSE
1,358
10/11/2017
15:18:02
236
LSE
1,358
10/11/2017
15:18:02
100
LSE
1,358
10/11/2017
15:18:02
195
LSE
1,358
10/11/2017
15:18:02
234
LSE
1,358
10/11/2017
15:18:02
231
LSE
1,358
10/11/2017
15:18:02
241
LSE
1,358
10/11/2017
15:18:02
173
LSE
1,358
10/11/2017
15:18:02
235
LSE
1,358
10/11/2017
15:18:02
411
LSE
1,358
10/11/2017
15:18:03
66
LSE
1,358
10/11/2017
15:20:31
480
LSE
1,358
10/11/2017
15:20:31
500
LSE
1,358
10/11/2017
15:20:31
500
LSE
1,358
10/11/2017
15:20:31
500
LSE
1,358
10/11/2017
15:20:31
189
LSE
1,358
10/11/2017
15:20:31
500
LSE
1,358
10/11/2017
15:20:31
229
LSE
1,358
10/11/2017
15:20:31
282
LSE
1,358
10/11/2017
15:20:31
178
LSE
1,358
10/11/2017
15:20:31
269
LSE
1,358
10/11/2017
15:20:31
215
LSE
1,358
10/11/2017
15:20:31
162
LSE
1,358
10/11/2017
15:20:31
745
LSE
1,358
10/11/2017
15:20:32
38
LSE
1,359
10/11/2017
15:21:01
191
LSE
1,358
10/11/2017
15:21:09
47
LSE
1,358
10/11/2017
15:21:09
124
LSE
1,358
10/11/2017
15:21:09
330
LSE
1,358
10/11/2017
15:21:09
500
LSE
1,358
10/11/2017
15:21:09
236
LSE
1,358
10/11/2017
15:21:09
213
LSE
1,358
10/11/2017
15:21:09
202
LSE
1,358
10/11/2017
15:21:09
711
LSE
1,358
10/11/2017
15:21:23
500
LSE
1,358
10/11/2017
15:21:23
187
LSE
1,359
10/11/2017
15:21:30
222
LSE
1,359
10/11/2017
15:21:30
278
LSE
1,359
10/11/2017
15:21:30
600
LSE
1,359
10/11/2017
15:21:30
164
LSE
1,359
10/11/2017
15:21:30
200
LSE
1,358
10/11/2017
15:21:40
242
LSE
1,358
10/11/2017
15:26:05
453
LSE
1,360
10/11/2017
15:28:04
424
LSE
1,360
10/11/2017
15:28:04
500
LSE
1,360
10/11/2017
15:28:04
500
LSE
1,360
10/11/2017
15:28:04
257
LSE
1,360
10/11/2017
15:28:04
243
LSE
1,360
10/11/2017
15:28:04
500
LSE
1,360
10/11/2017
15:28:04
127
LSE
1,360
10/11/2017
15:28:04
500
LSE
1,361
10/11/2017
15:28:45
1,563
LSE
1,361
10/11/2017
15:28:45
125
LSE
1,361
10/11/2017
15:28:45
373
LSE
1,361
10/11/2017
15:28:45
200
LSE
1,361
10/11/2017
15:28:45
615
LSE
1,361
10/11/2017
15:28:45
216
LSE
1,361
10/11/2017
15:28:45
203
LSE
1,361
10/11/2017
15:28:45
205
LSE
1,361
10/11/2017
15:28:45
560
LSE
1,361
10/11/2017
15:28:45
500
LSE
1,361
10/11/2017
15:28:45
500
LSE
1,361
10/11/2017
15:28:45
527
LSE
1,361
10/11/2017
15:28:45
500
LSE
1,361
10/11/2017
15:28:45
500
LSE
1,361
10/11/2017
15:28:45
500
LSE
1,360
10/11/2017
15:28:52
1,067
LSE
1,360
10/11/2017
15:28:53
183
LSE
1,360
10/11/2017
15:28:53
48
LSE
1,360
10/11/2017
15:29:31
295
LSE
1,360
10/11/2017
15:29:31
470
LSE
1,361
10/11/2017
15:37:53
2,834
LSE
1,361
10/11/2017
15:37:53
500
LSE
1,361
10/11/2017
15:37:53
500
LSE
1,361
10/11/2017
15:37:53
413
LSE
1,361
10/11/2017
15:37:57
500
LSE
1,361
10/11/2017
15:37:57
500
LSE
1,361
10/11/2017
15:38:00
2,458
LSE
1,361
10/11/2017
15:38:14
426
LSE
1,361
10/11/2017
15:38:14
500
LSE
1,361
10/11/2017
15:38:17
390
LSE
1,361
10/11/2017
15:38:28
195
LSE
1,361
10/11/2017
15:38:28
16
LSE
1,361
10/11/2017
15:38:28
68
LSE
1,361
10/11/2017
15:38:39
253
LSE
1,361
10/11/2017
15:38:39
191
LSE
1,361
10/11/2017
15:39:06
252
LSE
1,361
10/11/2017
15:39:06
193
LSE
1,361
10/11/2017
15:39:06
350
LSE
1,361
10/11/2017
15:40:32
275
LSE
1,361
10/11/2017
15:40:32
46
LSE
1,360
10/11/2017
15:43:55
103
LSE
1,360
10/11/2017
15:43:55
350
LSE
1,360
10/11/2017
15:43:55
132
LSE
1,360
10/11/2017
15:43:55
336
LSE
1,360
10/11/2017
15:43:55
500
LSE
1,360
10/11/2017
15:43:55
923
LSE
1,360
10/11/2017
15:43:55
210
LSE
1,360
10/11/2017
15:43:56
364
LSE
1,360
10/11/2017
15:51:11
198
LSE
1,360
10/11/2017
15:51:11
41
LSE
1,360
10/11/2017
15:51:11
184
LSE
1,361
10/11/2017
15:52:38
500
LSE
1,361
10/11/2017
15:52:38
167
LSE
1,361
10/11/2017
15:52:38
500
LSE
1,361
10/11/2017
15:52:38
435
LSE
1,361
10/11/2017
15:52:38
435
LSE
1,361
10/11/2017
15:52:38
283
LSE
1,361
10/11/2017
15:52:38
15
LSE
1,361
10/11/2017
15:52:38
923
LSE
1,361
10/11/2017
15:55:45
5
LSE
1,361
10/11/2017
15:55:45
170
LSE
1,361
10/11/2017
15:55:45
10
LSE
1,361
10/11/2017
15:55:45
425
LSE
1,361
10/11/2017
15:55:45
152
LSE
1,360
10/11/2017
15:57:15
159
LSE
1,360
10/11/2017
15:58:10
296
LSE
1,360
10/11/2017
15:58:14
7
LSE
1,363
10/11/2017
16:00:00
1,252
LSE
1,363
10/11/2017
16:00:00
1,678
LSE
1,363
10/11/2017
16:00:00
883
LSE
1,363
10/11/2017
16:00:00
494
LSE
1,363
10/11/2017
16:00:00
435
LSE
1,363
10/11/2017
16:00:00
435
LSE
1,363
10/11/2017
16:00:00
873
LSE
1,363
10/11/2017
16:00:00
342
LSE
1,363
10/11/2017
16:00:00
15
LSE
1,363
10/11/2017
16:00:00
614
LSE
1,363
10/11/2017
16:00:00
600
LSE
1,363
10/11/2017
16:00:00
285
LSE
1,363
10/11/2017
16:00:00
512
LSE
1,363
10/11/2017
16:00:00
361
LSE
1,363
10/11/2017
16:04:09
168
LSE
1,363
10/11/2017
16:04:09
701
LSE
1,363
10/11/2017
16:04:09
494
LSE
1,363
10/11/2017
16:04:09
449
LSE
1,363
10/11/2017
16:04:09
466
LSE
1,363
10/11/2017
16:04:09
212
LSE
1,363
10/11/2017
16:04:09
189
LSE
1,363
10/11/2017
16:04:09
236
LSE
1,363
10/11/2017
16:04:09
44
LSE
1,363
10/11/2017
16:04:09
192
LSE
1,363
10/11/2017
16:04:09
32
LSE
1,363
10/11/2017
16:04:09
238
LSE
1,363
10/11/2017
16:04:15
40
LSE
1,363
10/11/2017
16:04:15
125
LSE
1,363
10/11/2017
16:04:15
40
LSE
1,363
10/11/2017
16:04:54
247
LSE
1,363
10/11/2017
16:04:54
297
LSE
1,363
10/11/2017
16:04:54
236
LSE
1,363
10/11/2017
16:04:54
600
LSE
1,363
10/11/2017
16:04:54
883
LSE
1,364
10/11/2017
16:05:49
11
LSE
1,364
10/11/2017
16:05:49
500
LSE
1,364
10/11/2017
16:05:49
622
LSE
1,364
10/11/2017
16:05:49
675
LSE
1,364
10/11/2017
16:05:49
450
LSE
1,364
10/11/2017
16:05:49
576
LSE
1,364
10/11/2017
16:05:49
349
LSE
1,364
10/11/2017
16:05:49
354
LSE
1,364
10/11/2017
16:05:49
56
LSE
1,364
10/11/2017
16:06:25
389
LSE
1,364
10/11/2017
16:06:25
822
LSE
1,364
10/11/2017
16:06:25
243
LSE
1,364
10/11/2017
16:06:25
3
LSE
1,364
10/11/2017
16:07:25
232
LSE
1,364
10/11/2017
16:07:25
132
LSE
1,364
10/11/2017
16:07:42
386
LSE
1,364
10/11/2017
16:08:57
357
LSE
1,364
10/11/2017
16:08:57
292
LSE
1,364
10/11/2017
16:08:57
263
LSE
1,364
10/11/2017
16:08:57
500
LSE
1,364
10/11/2017
16:08:57
500
LSE
1,364
10/11/2017
16:08:57
4,203
LSE
1,364
10/11/2017
16:08:57
1,486
LSE
1,364
10/11/2017
16:08:57
56
LSE
1,364
10/11/2017
16:10:25
101
LSE
1,364
10/11/2017
16:10:25
87
LSE
1,364
10/11/2017
16:11:22
183
LSE
1,364
10/11/2017
16:11:22
236
LSE
1,364
10/11/2017
16:11:22
600
LSE
1,364
10/11/2017
16:11:22
24
LSE
1,364
10/11/2017
16:11:22
117
LSE
1,364
10/11/2017
16:11:22
119
LSE
1,364
10/11/2017
16:11:22
324
LSE
1,363
10/11/2017
16:12:10
8
LSE
1,364
10/11/2017
16:12:10
201
LSE
1,364
10/11/2017
16:12:10
535
LSE
1,364
10/11/2017
16:12:10
262
LSE
1,364
10/11/2017
16:12:10
173
LSE
1,364
10/11/2017
16:12:10
170
LSE
1,364
10/11/2017
16:12:10
435
LSE
1,364
10/11/2017
16:12:10
520
LSE
1,364
10/11/2017
16:12:10
1,119
LSE
1,364
10/11/2017
16:12:10
631
LSE
1,364
10/11/2017
16:12:10
500
LSE
1,364
10/11/2017
16:12:10
500
LSE
1,364
10/11/2017
16:12:10
73
LSE
1,363
10/11/2017
16:13:17
534
LSE
1,363
10/11/2017
16:13:17
212
LSE
1,363
10/11/2017
16:13:17
1,876
LSE
1,363
10/11/2017
16:13:21
3,314
LSE
1,363
10/11/2017
16:15:23
1,623
LSE
1,364
10/11/2017
16:16:42
430
LSE
1,364
10/11/2017
16:16:42
500
LSE
1,364
10/11/2017
16:16:42
500
LSE
1,364
10/11/2017
16:16:42
2,500
LSE
1,364
10/11/2017
16:16:42
435
LSE
1,364
10/11/2017
16:16:42
435
LSE
1,364
10/11/2017
16:16:42
816
LSE
1,364
10/11/2017
16:16:42
139
LSE
1,364
10/11/2017
16:16:42
392
LSE
1,364
10/11/2017
16:16:42
453
LSE
1,364
10/11/2017
16:16:42
479
LSE
1,364
10/11/2017
16:19:33
70
LSE
1,364
10/11/2017
16:19:33
152
LSE
1,364
10/11/2017
16:19:33
102
LSE
1,364
10/11/2017
16:22:01
220
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
236
LSE
1,364
10/11/2017
16:22:02
2,136
LSE
1,364
10/11/2017
16:22:02
200
LSE
1,364
10/11/2017
16:22:02
559
LSE
1,364
10/11/2017
16:22:02
521
LSE
1,364
10/11/2017
16:22:02
548
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
423
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
420
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
324
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
550
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
10
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
217
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
22
LSE
1,364
10/11/2017
16:22:02
154
LSE
1,364
10/11/2017
16:22:02
211
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
42
LSE
1,364
10/11/2017
16:22:02
43
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
500
LSE
1,364
10/11/2017
16:22:02
390
LSE
1,364
10/11/2017
16:22:02
455
LSE
1,364
10/11/2017
16:22:02
198
LSE
1,364
10/11/2017
16:22:02
181
LSE
1,364
10/11/2017
16:22:03
212
LSE
1,364
10/11/2017
16:22:19
216
LSE
1,364
10/11/2017
16:22:19
454
LSE
1,364
10/11/2017
16:22:19
200
LSE
1,364
10/11/2017
16:22:19
110
LSE
1,364
10/11/2017
16:22:19
73
LSE
1,364
10/11/2017
16:24:10
500
LSE
1,364
10/11/2017
16:24:10
500
LSE
1,364
10/11/2017
16:24:10
59
LSE
1,364
10/11/2017
16:24:10
381
LSE
1,364
10/11/2017
16:24:10
762
LSE
1,364
10/11/2017
16:24:10
460
LSE
1,364
10/11/2017
16:24:15
236
LSE
1,364
10/11/2017
16:24:15
500
LSE
1,364
10/11/2017
16:24:15
500
LSE
1,364
10/11/2017
16:24:15
321
LSE
1,364
10/11/2017
16:24:15
115
LSE
1,364
10/11/2017
16:24:20
191
LSE
1,364
10/11/2017
16:24:20
490
LSE
1,364
10/11/2017
16:24:20
500
LSE
1,364
10/11/2017
16:24:20
500
LSE
1,364
10/11/2017
16:24:48
67
LSE
1,364
10/11/2017
16:24:48
500
LSE
1,364
10/11/2017
16:24:48
235
LSE
1,364
10/11/2017
16:24:48
128
LSE
1,364
10/11/2017
16:24:48
117
LSE
1,364
10/11/2017
16:24:48
129
LSE
1,364
10/11/2017
16:24:48
550
LSE
1,363
10/11/2017
16:25:20
485
LSE
1,364
10/11/2017
16:27:03
265
LSE
1,363
10/11/2017
16:27:22
346
LSE
1,364
10/11/2017
16:27:49
338
LSE
1,364
10/11/2017
16:27:49
338
LSE
1,364
10/11/2017
16:27:49
122
LSE
1,364
10/11/2017
16:27:49
4
LSE
1,364
10/11/2017
16:27:49
35
LSE
1,363
10/11/2017
16:28:32
202
LSE
1,363
10/11/2017
16:28:59
2
LSE
1,363
10/11/2017
16:28:59
10
LSE
1,363
10/11/2017
16:28:59
6
LSE
1,363
10/11/2017
16:28:59
6
LSE
1,363
10/11/2017
16:28:59
6
LSE
1,363
10/11/2017
16:29:00
16
LSE
1,363
10/11/2017
16:29:00
13
LSE
1,363
10/11/2017
16:29:00
6
LSE
1,363
10/11/2017
16:29:00
13
LSE
1,363
10/11/2017
16:29:00
15
LSE
1,363
10/11/2017
16:29:00
21
LSE
1,363
10/11/2017
16:29:00
9
LSE
1,363
10/11/2017
16:29:00
9
LSE
1,363
10/11/2017
16:29:00
9
LSE
1,363
10/11/2017
16:29:00
19
LSE
1,363
10/11/2017
16:29:09
284
LSE
1,363
10/11/2017
16:29:09
6
LSE
1,363
10/11/2017
16:29:09
26
LSE
1,364
10/11/2017
16:29:10
24
LSE
1,364
10/11/2017
16:29:10
158
LSE
1,363
10/11/2017
16:29:14
489
LSE
1,363
10/11/2017
16:29:29
439
LSE
1,360
10/11/2017
16:35:06
1,476
LSE
1,360
10/11/2017
16:35:06
2,030
LSE
1,360
10/11/2017
16:35:06
2,030
LSE
1,360
10/11/2017
16:35:06
480
LSE
1,360
10/11/2017
16:35:06
7,787
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
POSOKDDNDBDDKDD