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

SSEAnnouncement

22/11/2017 07:20

RNS Number : 1590X
SSE PLC
22 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 21st November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 325,000Ordinary 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
1,345.43 pence
Lowest Price Per Share
1,334.00 pence
Highest Price Per Share
1,355.00 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
Quantity
Stamp
Exchange venue
1,337
21/11/2017
202
11:04:39
LSE
1,337
21/11/2017
207
11:05:11
LSE
1,337
21/11/2017
371
11:06:11
LSE
1,337
21/11/2017
295
11:06:12
LSE
1,336
21/11/2017
86
11:06:20
LSE
1,336
21/11/2017
500
11:06:20
LSE
1,336
21/11/2017
277
11:06:36
LSE
1,336
21/11/2017
13
11:06:53
LSE
1,336
21/11/2017
313
11:06:53
LSE
1,336
21/11/2017
182
11:06:53
LSE
1,336
21/11/2017
201
11:07:04
LSE
1,336
21/11/2017
247
11:07:19
LSE
1,336
21/11/2017
154
11:07:19
LSE
1,335
21/11/2017
500
11:07:50
LSE
1,335
21/11/2017
457
11:07:50
LSE
1,334
21/11/2017
89
11:09:08
LSE
1,334
21/11/2017
323
11:10:04
LSE
1,334
21/11/2017
349
11:10:09
LSE
1,335
21/11/2017
407
11:10:53
LSE
1,335
21/11/2017
12
11:14:01
LSE
1,335
21/11/2017
43
11:14:01
LSE
1,335
21/11/2017
64
11:14:01
LSE
1,335
21/11/2017
315
11:14:01
LSE
1,337
21/11/2017
470
11:16:18
LSE
1,337
21/11/2017
169
11:16:18
LSE
1,337
21/11/2017
8
11:16:18
LSE
1,338
21/11/2017
250
11:19:04
LSE
1,338
21/11/2017
500
11:19:04
LSE
1,338
21/11/2017
686
11:19:04
LSE
1,338
21/11/2017
250
11:20:43
LSE
1,338
21/11/2017
290
11:20:43
LSE
1,338
21/11/2017
286
11:20:53
LSE
1,338
21/11/2017
244
11:21:25
LSE
1,338
21/11/2017
123
11:21:33
LSE
1,338
21/11/2017
500
11:21:33
LSE
1,338
21/11/2017
250
11:21:33
LSE
1,338
21/11/2017
92
11:21:33
LSE
1,339
21/11/2017
308
11:24:00
LSE
1,339
21/11/2017
214
11:24:39
LSE
1,339
21/11/2017
272
11:25:30
LSE
1,339
21/11/2017
308
11:27:49
LSE
1,339
21/11/2017
352
11:28:01
LSE
1,339
21/11/2017
201
11:29:04
LSE
1,338
21/11/2017
310
11:30:00
LSE
1,338
21/11/2017
96
11:30:00
LSE
1,338
21/11/2017
606
11:30:00
LSE
1,337
21/11/2017
322
11:31:16
LSE
1,337
21/11/2017
367
11:31:16
LSE
1,337
21/11/2017
472
11:37:52
LSE
1,337
21/11/2017
184
11:37:52
LSE
1,337
21/11/2017
500
11:37:52
LSE
1,338
21/11/2017
206
11:43:04
LSE
1,338
21/11/2017
203
11:47:27
LSE
1,337
21/11/2017
309
11:47:50
LSE
1,337
21/11/2017
512
11:47:50
LSE
1,338
21/11/2017
233
11:49:57
LSE
1,338
21/11/2017
878
11:49:57
LSE
1,338
21/11/2017
298
11:49:57
LSE
1,338
21/11/2017
405
11:51:04
LSE
1,338
21/11/2017
84
11:51:04
LSE
1,338
21/11/2017
276
11:51:04
LSE
1,338
21/11/2017
125
11:51:07
LSE
1,338
21/11/2017
250
11:51:07
LSE
1,338
21/11/2017
313
11:51:07
LSE
1,339
21/11/2017
249
11:52:59
LSE
1,339
21/11/2017
500
11:52:59
LSE
1,339
21/11/2017
168
11:52:59
LSE
1,339
21/11/2017
350
11:52:59
LSE
1,339
21/11/2017
219
11:53:53
LSE
1,339
21/11/2017
221
11:53:53
LSE
1,339
21/11/2017
278
11:53:56
LSE
1,339
21/11/2017
271
11:55:07
LSE
1,339
21/11/2017
244
11:56:35
LSE
1,341
21/11/2017
29
11:59:20
LSE
1,341
21/11/2017
250
11:59:20
LSE
1,341
21/11/2017
290
11:59:20
LSE
1,341
21/11/2017
277
11:59:20
LSE
1,341
21/11/2017
87
11:59:20
LSE
1,341
21/11/2017
396
11:59:20
LSE
1,342
21/11/2017
140
11:59:27
LSE
1,342
21/11/2017
146
11:59:27
LSE
1,344
21/11/2017
559
12:02:31
LSE
1,344
21/11/2017
500
12:02:31
LSE
1,344
21/11/2017
500
12:02:32
LSE
1,344
21/11/2017
497
12:02:32
LSE
1,344
21/11/2017
421
12:02:50
LSE
1,343
21/11/2017
362
12:03:26
LSE
1,343
21/11/2017
500
12:03:29
LSE
1,343
21/11/2017
500
12:03:29
LSE
1,343
21/11/2017
518
12:03:29
LSE
1,343
21/11/2017
424
12:03:59
LSE
1,342
21/11/2017
94
12:03:59
LSE
1,342
21/11/2017
139
12:04:05
LSE
1,342
21/11/2017
500
12:04:05
LSE
1,342
21/11/2017
272
12:04:09
LSE
1,341
21/11/2017
250
12:04:13
LSE
1,341
21/11/2017
435
12:04:13
LSE
1,341
21/11/2017
203
12:04:13
LSE
1,341
21/11/2017
151
12:04:31
LSE
1,342
21/11/2017
250
12:05:04
LSE
1,342
21/11/2017
58
12:05:04
LSE
1,342
21/11/2017
255
12:05:05
LSE
1,342
21/11/2017
250
12:05:05
LSE
1,342
21/11/2017
43
12:05:05
LSE
1,344
21/11/2017
28
12:05:36
LSE
1,344
21/11/2017
2,662
12:05:36
LSE
1,345
21/11/2017
503
12:05:42
LSE
1,345
21/11/2017
946
12:05:44
LSE
1,345
21/11/2017
500
12:05:44
LSE
1,345
21/11/2017
246
12:05:44
LSE
1,346
21/11/2017
465
12:06:26
LSE
1,347
21/11/2017
465
12:07:04
LSE
1,347
21/11/2017
175
12:07:04
LSE
1,347
21/11/2017
302
12:07:15
LSE
1,347
21/11/2017
500
12:07:30
LSE
1,347
21/11/2017
185
12:07:30
LSE
1,348
21/11/2017
91
12:07:35
LSE
1,348
21/11/2017
198
12:07:35
LSE
1,348
21/11/2017
200
12:12:07
LSE
1,348
21/11/2017
112
12:12:07
LSE
1,347
21/11/2017
353
12:12:28
LSE
1,347
21/11/2017
500
12:12:28
LSE
1,347
21/11/2017
235
12:12:28
LSE
1,349
21/11/2017
382
12:13:44
LSE
1,348
21/11/2017
318
12:15:06
LSE
1,348
21/11/2017
289
12:15:06
LSE
1,348
21/11/2017
211
12:15:06
LSE
1,348
21/11/2017
136
12:15:06
LSE
1,348
21/11/2017
317
12:15:09
LSE
1,348
21/11/2017
298
12:15:31
LSE
1,347
21/11/2017
16
12:16:39
LSE
1,347
21/11/2017
315
12:16:40
LSE
1,346
21/11/2017
240
12:17:35
LSE
1,346
21/11/2017
236
12:17:35
LSE
1,346
21/11/2017
318
12:18:04
LSE
1,346
21/11/2017
93
12:18:04
LSE
1,346
21/11/2017
8
12:18:04
LSE
1,346
21/11/2017
437
12:18:04
LSE
1,346
21/11/2017
442
12:19:56
LSE
1,346
21/11/2017
214
12:19:56
LSE
1,346
21/11/2017
200
12:20:04
LSE
1,346
21/11/2017
250
12:20:54
LSE
1,346
21/11/2017
86
12:20:54
LSE
1,346
21/11/2017
130
12:20:54
LSE
1,346
21/11/2017
439
12:22:58
LSE
1,346
21/11/2017
200
12:22:58
LSE
1,345
21/11/2017
147
12:25:54
LSE
1,345
21/11/2017
500
12:25:54
LSE
1,345
21/11/2017
250
12:25:54
LSE
1,345
21/11/2017
545
12:25:54
LSE
1,345
21/11/2017
89
12:29:07
LSE
1,345
21/11/2017
127
12:29:07
LSE
1,345
21/11/2017
500
12:29:07
LSE
1,346
21/11/2017
268
12:32:00
LSE
1,346
21/11/2017
173
12:32:44
LSE
1,346
21/11/2017
37
12:32:44
LSE
1,347
21/11/2017
8
12:39:05
LSE
1,347
21/11/2017
1,962
12:39:05
LSE
1,347
21/11/2017
1,372
12:39:05
LSE
1,347
21/11/2017
229
12:39:05
LSE
1,347
21/11/2017
708
12:39:05
LSE
1,348
21/11/2017
309
12:40:28
LSE
1,348
21/11/2017
879
12:40:29
LSE
1,348
21/11/2017
500
12:40:29
LSE
1,348
21/11/2017
284
12:40:55
LSE
1,351
21/11/2017
112
12:48:40
LSE
1,351
21/11/2017
911
12:48:40
LSE
1,351
21/11/2017
13
12:48:40
LSE
1,351
21/11/2017
444
12:50:16
LSE
1,351
21/11/2017
19
12:50:16
LSE
1,351
21/11/2017
500
12:50:16
LSE
1,351
21/11/2017
404
12:50:16
LSE
1,351
21/11/2017
305
12:50:16
LSE
1,351
21/11/2017
500
12:50:16
LSE
1,351
21/11/2017
538
12:50:16
LSE
1,351
21/11/2017
491
12:50:17
LSE
1,352
21/11/2017
174
12:51:18
LSE
1,352
21/11/2017
480
12:51:18
LSE
1,351
21/11/2017
8
12:51:32
LSE
1,352
21/11/2017
223
12:53:04
LSE
1,352
21/11/2017
305
12:53:04
LSE
1,352
21/11/2017
33
12:53:04
LSE
1,352
21/11/2017
410
12:53:04
LSE
1,352
21/11/2017
210
12:55:21
LSE
1,352
21/11/2017
409
12:55:55
LSE
1,352
21/11/2017
33
12:55:55
LSE
1,353
21/11/2017
227
12:58:30
LSE
1,353
21/11/2017
1,127
12:58:30
LSE
1,352
21/11/2017
146
12:59:01
LSE
1,352
21/11/2017
281
12:59:01
LSE
1,352
21/11/2017
201
12:59:01
LSE
1,352
21/11/2017
510
12:59:01
LSE
1,352
21/11/2017
127
12:59:01
LSE
1,352
21/11/2017
457
12:59:01
LSE
1,352
21/11/2017
17
12:59:02
LSE
1,352
21/11/2017
181
12:59:02
LSE
1,352
21/11/2017
212
12:59:02
LSE
1,352
21/11/2017
500
12:59:03
LSE
1,351
21/11/2017
179
13:01:24
LSE
1,351
21/11/2017
500
13:01:24
LSE
1,351
21/11/2017
648
13:01:24
LSE
1,350
21/11/2017
254
13:05:25
LSE
1,350
21/11/2017
479
13:07:52
LSE
1,350
21/11/2017
482
13:07:52
LSE
1,350
21/11/2017
310
13:07:52
LSE
1,350
21/11/2017
168
13:07:52
LSE
1,350
21/11/2017
500
13:07:52
LSE
1,350
21/11/2017
282
13:07:52
LSE
1,350
21/11/2017
218
13:07:53
LSE
1,350
21/11/2017
740
13:07:53
LSE
1,350
21/11/2017
500
13:07:53
LSE
1,350
21/11/2017
639
13:07:53
LSE
1,350
21/11/2017
481
13:07:53
LSE
1,351
21/11/2017
205
13:10:22
LSE
1,351
21/11/2017
427
13:10:22
LSE
1,351
21/11/2017
335
13:24:22
LSE
1,351
21/11/2017
106
13:24:22
LSE
1,351
21/11/2017
117
13:24:22
LSE
1,351
21/11/2017
161
13:24:22
LSE
1,350
21/11/2017
279
13:25:03
LSE
1,350
21/11/2017
500
13:25:03
LSE
1,350
21/11/2017
310
13:25:03
LSE
1,350
21/11/2017
300
13:25:03
LSE
1,350
21/11/2017
250
13:25:03
LSE
1,350
21/11/2017
25
13:25:03
LSE
1,350
21/11/2017
725
13:25:03
LSE
1,350
21/11/2017
383
13:25:03
LSE
1,349
21/11/2017
112
13:26:19
LSE
1,349
21/11/2017
250
13:26:19
LSE
1,349
21/11/2017
180
13:26:19
LSE
1,348
21/11/2017
243
13:27:42
LSE
1,348
21/11/2017
185
13:27:42
LSE
1,348
21/11/2017
264
13:27:42
LSE
1,347
21/11/2017
233
13:29:39
LSE
1,347
21/11/2017
500
13:29:39
LSE
1,347
21/11/2017
28
13:29:39
LSE
1,347
21/11/2017
291
13:29:39
LSE
1,345
21/11/2017
31
13:30:03
LSE
1,345
21/11/2017
494
13:30:03
LSE
1,345
21/11/2017
256
13:30:03
LSE
1,345
21/11/2017
287
13:30:03
LSE
1,345
21/11/2017
595
13:30:03
LSE
1,345
21/11/2017
365
13:30:03
LSE
1,349
21/11/2017
950
13:39:06
LSE
1,349
21/11/2017
250
13:39:14
LSE
1,349
21/11/2017
85
13:39:14
LSE
1,349
21/11/2017
796
13:39:14
LSE
1,349
21/11/2017
374
13:39:14
LSE
1,349
21/11/2017
151
13:39:14
LSE
1,349
21/11/2017
194
13:44:17
LSE
1,349
21/11/2017
247
13:44:17
LSE
1,349
21/11/2017
3
13:44:17
LSE
1,349
21/11/2017
100
13:44:17
LSE
1,349
21/11/2017
186
13:44:17
LSE
1,349
21/11/2017
74
13:44:17
LSE
1,349
21/11/2017
14
13:44:17
LSE
1,349
21/11/2017
1,065
13:45:59
LSE
1,349
21/11/2017
109
13:45:59
LSE
1,349
21/11/2017
848
13:46:01
LSE
1,348
21/11/2017
321
13:49:50
LSE
1,348
21/11/2017
250
13:49:50
LSE
1,348
21/11/2017
500
13:49:50
LSE
1,348
21/11/2017
234
13:49:50
LSE
1,347
21/11/2017
479
13:50:27
LSE
1,347
21/11/2017
250
13:50:27
LSE
1,347
21/11/2017
500
13:50:27
LSE
1,347
21/11/2017
740
13:50:27
LSE
1,347
21/11/2017
128
13:50:27
LSE
1,347
21/11/2017
308
13:50:27
LSE
1,347
21/11/2017
463
13:56:16
LSE
1,347
21/11/2017
844
13:56:16
LSE
1,347
21/11/2017
64
13:56:16
LSE
1,347
21/11/2017
500
13:56:16
LSE
1,347
21/11/2017
466
13:58:23
LSE
1,347
21/11/2017
250
13:58:23
LSE
1,347
21/11/2017
500
13:58:23
LSE
1,347
21/11/2017
243
13:58:23
LSE
1,347
21/11/2017
179
13:58:23
LSE
1,347
21/11/2017
350
13:58:23
LSE
1,347
21/11/2017
441
13:58:23
LSE
1,347
21/11/2017
231
13:58:23
LSE
1,347
21/11/2017
269
13:58:24
LSE
1,347
21/11/2017
142
13:58:24
LSE
1,347
21/11/2017
265
13:59:49
LSE
1,347
21/11/2017
449
14:02:30
LSE
1,347
21/11/2017
500
14:02:30
LSE
1,347
21/11/2017
500
14:02:30
LSE
1,347
21/11/2017
552
14:02:30
LSE
1,347
21/11/2017
288
14:02:30
LSE
1,347
21/11/2017
262
14:04:09
LSE
1,347
21/11/2017
432
14:05:45
LSE
1,347
21/11/2017
59
14:05:45
LSE
1,347
21/11/2017
464
14:05:45
LSE
1,347
21/11/2017
368
14:05:45
LSE
1,347
21/11/2017
270
14:06:37
LSE
1,347
21/11/2017
327
14:06:38
LSE
1,347
21/11/2017
8
14:07:52
LSE
1,347
21/11/2017
126
14:08:53
LSE
1,347
21/11/2017
286
14:08:53
LSE
1,348
21/11/2017
76
14:10:51
LSE
1,348
21/11/2017
89
14:10:51
LSE
1,348
21/11/2017
149
14:10:51
LSE
1,348
21/11/2017
221
14:10:51
LSE
1,348
21/11/2017
500
14:12:00
LSE
1,348
21/11/2017
142
14:12:00
LSE
1,348
21/11/2017
279
14:12:00
LSE
1,348
21/11/2017
88
14:14:14
LSE
1,348
21/11/2017
175
14:14:14
LSE
1,348
21/11/2017
238
14:14:59
LSE
1,348
21/11/2017
115
14:14:59
LSE
1,349
21/11/2017
202
14:21:27
LSE
1,349
21/11/2017
84
14:21:27
LSE
1,349
21/11/2017
31
14:21:27
LSE
1,349
21/11/2017
183
14:21:27
LSE
1,349
21/11/2017
882
14:21:27
LSE
1,348
21/11/2017
488
14:23:17
LSE
1,348
21/11/2017
500
14:23:17
LSE
1,348
21/11/2017
157
14:23:17
LSE
1,348
21/11/2017
740
14:23:17
LSE
1,348
21/11/2017
217
14:23:17
LSE
1,351
21/11/2017
500
14:23:20
LSE
1,352
21/11/2017
801
14:23:21
LSE
1,352
21/11/2017
2,233
14:23:21
LSE
1,352
21/11/2017
1,164
14:23:21
LSE
1,352
21/11/2017
500
14:23:21
LSE
1,352
21/11/2017
500
14:23:21
LSE
1,353
21/11/2017
500
14:23:23
LSE
1,353
21/11/2017
500
14:23:23
LSE
1,353
21/11/2017
1,044
14:23:23
LSE
1,353
21/11/2017
500
14:23:24
LSE
1,353
21/11/2017
420
14:23:24
LSE
1,353
21/11/2017
500
14:23:24
LSE
1,353
21/11/2017
447
14:23:24
LSE
1,351
21/11/2017
210
14:23:27
LSE
1,350
21/11/2017
230
14:24:02
LSE
1,350
21/11/2017
425
14:24:02
LSE
1,350
21/11/2017
500
14:24:05
LSE
1,350
21/11/2017
60
14:25:14
LSE
1,350
21/11/2017
354
14:25:14
LSE
1,349
21/11/2017
500
14:27:53
LSE
1,349
21/11/2017
159
14:27:53
LSE
1,349
21/11/2017
105
14:30:06
LSE
1,349
21/11/2017
221
14:30:06
LSE
1,349
21/11/2017
71
14:30:06
LSE
1,349
21/11/2017
500
14:30:06
LSE
1,349
21/11/2017
500
14:30:06
LSE
1,349
21/11/2017
284
14:30:06
LSE
1,349
21/11/2017
258
14:30:12
LSE
1,349
21/11/2017
229
14:30:12
LSE
1,349
21/11/2017
500
14:30:13
LSE
1,349
21/11/2017
382
14:30:13
LSE
1,348
21/11/2017
500
14:30:23
LSE
1,348
21/11/2017
154
14:30:23
LSE
1,347
21/11/2017
456
14:30:34
LSE
1,347
21/11/2017
433
14:30:34
LSE
1,347
21/11/2017
500
14:31:18
LSE
1,347
21/11/2017
674
14:31:18
LSE
1,347
21/11/2017
242
14:31:18
LSE
1,347
21/11/2017
232
14:31:32
LSE
1,348
21/11/2017
221
14:33:52
LSE
1,347
21/11/2017
476
14:34:00
LSE
1,347
21/11/2017
465
14:34:00
LSE
1,347
21/11/2017
400
14:34:00
LSE
1,346
21/11/2017
388
14:34:01
LSE
1,345
21/11/2017
8
14:34:20
LSE
1,348
21/11/2017
393
14:37:10
LSE
1,348
21/11/2017
204
14:37:10
LSE
1,348
21/11/2017
313
14:40:00
LSE
1,349
21/11/2017
358
14:41:40
LSE
1,349
21/11/2017
500
14:41:40
LSE
1,349
21/11/2017
500
14:41:40
LSE
1,349
21/11/2017
500
14:41:40
LSE
1,349
21/11/2017
752
14:41:40
LSE
1,349
21/11/2017
363
14:43:04
LSE
1,349
21/11/2017
174
14:43:04
LSE
1,349
21/11/2017
90
14:43:04
LSE
1,349
21/11/2017
138
14:43:04
LSE
1,349
21/11/2017
629
14:43:05
LSE
1,349
21/11/2017
161
14:45:16
LSE
1,349
21/11/2017
127
14:45:16
LSE
1,350
21/11/2017
258
14:45:34
LSE
1,351
21/11/2017
290
14:49:47
LSE
1,351
21/11/2017
500
14:49:47
LSE
1,351
21/11/2017
168
14:49:47
LSE
1,351
21/11/2017
390
14:49:47
LSE
1,351
21/11/2017
177
14:51:04
LSE
1,351
21/11/2017
890
14:51:04
LSE
1,351
21/11/2017
500
14:51:04
LSE
1,351
21/11/2017
225
14:51:04
LSE
1,350
21/11/2017
525
14:53:07
LSE
1,350
21/11/2017
500
14:53:07
LSE
1,350
21/11/2017
500
14:53:07
LSE
1,350
21/11/2017
392
14:53:07
LSE
1,350
21/11/2017
265
14:53:07
LSE
1,350
21/11/2017
267
14:57:33
LSE
1,350
21/11/2017
1,020
14:57:33
LSE
1,350
21/11/2017
398
14:57:33
LSE
1,349
21/11/2017
500
15:02:56
LSE
1,349
21/11/2017
487
15:02:56
LSE
1,349
21/11/2017
740
15:02:56
LSE
1,349
21/11/2017
65
15:02:56
LSE
1,349
21/11/2017
110
15:02:56
LSE
1,348
21/11/2017
500
15:02:58
LSE
1,348
21/11/2017
500
15:02:58
LSE
1,348
21/11/2017
200
15:02:58
LSE
1,348
21/11/2017
293
15:02:59
LSE
1,348
21/11/2017
193
15:03:17
LSE
1,348
21/11/2017
408
15:03:17
LSE
1,347
21/11/2017
500
15:03:55
LSE
1,347
21/11/2017
104
15:03:55
LSE
1,347
21/11/2017
117
15:03:56
LSE
1,347
21/11/2017
500
15:03:56
LSE
1,347
21/11/2017
59
15:03:59
LSE
1,347
21/11/2017
234
15:03:59
LSE
1,347
21/11/2017
332
15:07:27
LSE
1,347
21/11/2017
378
15:07:27
LSE
1,347
21/11/2017
234
15:07:27
LSE
1,347
21/11/2017
401
15:07:27
LSE
1,348
21/11/2017
499
15:08:24
LSE
1,348
21/11/2017
361
15:08:24
LSE
1,348
21/11/2017
81
15:08:24
LSE
1,348
21/11/2017
85
15:08:24
LSE
1,348
21/11/2017
400
15:08:24
LSE
1,348
21/11/2017
169
15:08:24
LSE
1,348
21/11/2017
125
15:08:49
LSE
1,349
21/11/2017
161
15:09:29
LSE
1,349
21/11/2017
160
15:09:29
LSE
1,349
21/11/2017
678
15:09:29
LSE
1,349
21/11/2017
115
15:09:29
LSE
1,349
21/11/2017
19
15:09:29
LSE
1,349
21/11/2017
1,263
15:09:29
LSE
1,349
21/11/2017
1,296
15:09:29
LSE
1,349
21/11/2017
579
15:09:29
LSE
1,350
21/11/2017
225
15:13:32
LSE
1,350
21/11/2017
500
15:13:32
LSE
1,350
21/11/2017
65
15:13:32
LSE
1,350
21/11/2017
208
15:13:32
LSE
1,350
21/11/2017
305
15:13:54
LSE
1,350
21/11/2017
500
15:13:54
LSE
1,350
21/11/2017
500
15:13:55
LSE
1,350
21/11/2017
507
15:13:55
LSE
1,350
21/11/2017
322
15:13:55
LSE
1,350
21/11/2017
459
15:14:07
LSE
1,351
21/11/2017
293
15:16:03
LSE
1,351
21/11/2017
175
15:16:03
LSE
1,351
21/11/2017
500
15:16:03
LSE
1,351
21/11/2017
280
15:16:03
LSE
1,351
21/11/2017
329
15:17:18
LSE
1,351
21/11/2017
50
15:18:09
LSE
1,351
21/11/2017
500
15:18:09
LSE
1,351
21/11/2017
500
15:18:09
LSE
1,352
21/11/2017
117
15:24:16
LSE
1,352
21/11/2017
205
15:24:16
LSE
1,352
21/11/2017
100
15:24:16
LSE
1,352
21/11/2017
13
15:24:16
LSE
1,352
21/11/2017
205
15:24:16
LSE
1,351
21/11/2017
23
15:25:21
LSE
1,354
21/11/2017
500
15:25:59
LSE
1,354
21/11/2017
138
15:25:59
LSE
1,354
21/11/2017
580
15:25:59
LSE
1,354
21/11/2017
500
15:25:59
LSE
1,354
21/11/2017
500
15:25:59
LSE
1,354
21/11/2017
479
15:25:59
LSE
1,354
21/11/2017
500
15:26:00
LSE
1,354
21/11/2017
500
15:26:00
LSE
1,354
21/11/2017
700
15:26:01
LSE
1,354
21/11/2017
500
15:26:01
LSE
1,354
21/11/2017
100
15:26:02
LSE
1,354
21/11/2017
500
15:26:02
LSE
1,355
21/11/2017
200
15:27:21
LSE
1,355
21/11/2017
500
15:27:22
LSE
1,355
21/11/2017
500
15:27:22
LSE
1,355
21/11/2017
565
15:27:22
LSE
1,355
21/11/2017
500
15:27:27
LSE
1,355
21/11/2017
403
15:27:30
LSE
1,355
21/11/2017
565
15:27:41
LSE
1,355
21/11/2017
447
15:27:41
LSE
1,354
21/11/2017
572
15:29:02
LSE
1,354
21/11/2017
500
15:29:02
LSE
1,354
21/11/2017
80
15:29:02
LSE
1,354
21/11/2017
500
15:30:42
LSE
1,354
21/11/2017
295
15:30:42
LSE
1,353
21/11/2017
240
15:30:43
LSE
1,353
21/11/2017
135
15:37:52
LSE
1,353
21/11/2017
144
15:37:52
LSE
1,353
21/11/2017
201
15:37:52
LSE
1,353
21/11/2017
229
15:37:52
LSE
1,353
21/11/2017
516
15:37:52
LSE
1,353
21/11/2017
330
15:37:52
LSE
1,354
21/11/2017
230
15:40:06
LSE
1,353
21/11/2017
469
15:40:27
LSE
1,353
21/11/2017
500
15:40:27
LSE
1,353
21/11/2017
500
15:40:27
LSE
1,353
21/11/2017
164
15:40:27
LSE
1,353
21/11/2017
48
15:40:27
LSE
1,353
21/11/2017
561
15:40:27
LSE
1,353
21/11/2017
354
15:40:45
LSE
1,352
21/11/2017
500
15:43:58
LSE
1,352
21/11/2017
170
15:43:58
LSE
1,351
21/11/2017
57
15:48:33
LSE
1,352
21/11/2017
71
15:50:17
LSE
1,352
21/11/2017
401
15:50:17
LSE
1,352
21/11/2017
190
15:50:17
LSE
1,352
21/11/2017
393
15:50:17
LSE
1,351
21/11/2017
346
15:51:42
LSE
1,351
21/11/2017
99
15:51:42
LSE
1,351
21/11/2017
517
15:52:06
LSE
1,351
21/11/2017
532
15:52:06
LSE
1,351
21/11/2017
648
15:52:08
LSE
1,351
21/11/2017
500
15:52:08
LSE
1,351
21/11/2017
34
15:52:08
LSE
1,351
21/11/2017
804
15:52:08
LSE
1,350
21/11/2017
323
15:52:56
LSE
1,350
21/11/2017
283
15:52:56
LSE
1,350
21/11/2017
123
15:52:56
LSE
1,350
21/11/2017
500
15:52:57
LSE
1,350
21/11/2017
500
15:52:57
LSE
1,350
21/11/2017
30
15:52:57
LSE
1,350
21/11/2017
403
15:52:57
LSE
1,349
21/11/2017
548
15:58:27
LSE
1,349
21/11/2017
1,854
15:58:27
LSE
1,349
21/11/2017
515
15:59:11
LSE
1,349
21/11/2017
500
15:59:16
LSE
1,349
21/11/2017
555
15:59:16
LSE
1,349
21/11/2017
500
15:59:16
LSE
1,349
21/11/2017
740
15:59:16
LSE
1,349
21/11/2017
31
15:59:16
LSE
1,349
21/11/2017
100
15:59:16
LSE
1,349
21/11/2017
2
15:59:16
LSE
1,348
21/11/2017
360
15:59:54
LSE
1,348
21/11/2017
240
15:59:54
LSE
1,348
21/11/2017
166
15:59:54
LSE
1,348
21/11/2017
116
15:59:54
LSE
1,348
21/11/2017
204
15:59:54
LSE
1,347
21/11/2017
521
16:00:55
LSE
1,347
21/11/2017
596
16:02:58
LSE
1,347
21/11/2017
1,096
16:02:58
LSE
1,347
21/11/2017
500
16:02:58
LSE
1,347
21/11/2017
142
16:02:58
LSE
1,347
21/11/2017
251
16:02:58
LSE
1,347
21/11/2017
348
16:02:58
LSE
1,346
21/11/2017
360
16:03:40
LSE
1,346
21/11/2017
51
16:03:40
LSE
1,346
21/11/2017
302
16:03:41
LSE
1,346
21/11/2017
500
16:03:59
LSE
1,346
21/11/2017
18
16:03:59
LSE
1,347
21/11/2017
330
16:04:29
LSE
1,346
21/11/2017
580
16:05:06
LSE
1,346
21/11/2017
507
16:05:48
LSE
1,345
21/11/2017
649
16:06:07
LSE
1,344
21/11/2017
149
16:06:48
LSE
1,344
21/11/2017
577
16:06:58
LSE
1,344
21/11/2017
1,995
16:06:58
LSE
1,344
21/11/2017
349
16:06:58
LSE
1,344
21/11/2017
380
16:06:58
LSE
1,343
21/11/2017
1,614
16:07:04
LSE
1,343
21/11/2017
307
16:07:04
LSE
1,342
21/11/2017
607
16:09:22
LSE
1,342
21/11/2017
65
16:09:47
LSE
1,342
21/11/2017
525
16:09:58
LSE
1,342
21/11/2017
500
16:09:58
LSE
1,342
21/11/2017
108
16:09:58
LSE
1,342
21/11/2017
262
16:09:58
LSE
1,342
21/11/2017
248
16:10:30
LSE
1,341
21/11/2017
144
16:10:52
LSE
1,341
21/11/2017
161
16:11:44
LSE
1,341
21/11/2017
391
16:11:44
LSE
1,341
21/11/2017
217
16:12:44
LSE
1,341
21/11/2017
283
16:12:44
LSE
1,341
21/11/2017
294
16:13:14
LSE
1,341
21/11/2017
272
16:14:20
LSE
1,341
21/11/2017
539
16:14:57
LSE
1,342
21/11/2017
103
16:15:59
LSE
1,342
21/11/2017
155
16:15:59
LSE
1,341
21/11/2017
338
16:16:27
LSE
1,341
21/11/2017
528
16:17:16
LSE
1,343
21/11/2017
500
16:20:03
LSE
1,343
21/11/2017
25
16:20:47
LSE
1,343
21/11/2017
500
16:20:47
LSE
1,343
21/11/2017
660
16:20:47
LSE
1,343
21/11/2017
500
16:20:47
LSE
1,343
21/11/2017
191
16:20:47
LSE
1,343
21/11/2017
645
16:20:47
LSE
1,343
21/11/2017
49
16:20:47
LSE
1,343
21/11/2017
597
16:20:47
LSE
1,343
21/11/2017
114
16:20:47
LSE
1,343
21/11/2017
420
16:20:47
LSE
1,343
21/11/2017
613
16:20:47
LSE
1,343
21/11/2017
420
16:20:47
LSE
1,343
21/11/2017
164
16:20:47
LSE
1,343
21/11/2017
99
16:20:47
LSE
1,343
21/11/2017
164
16:20:47
LSE
1,344
21/11/2017
86
16:21:12
LSE
1,344
21/11/2017
420
16:21:12
LSE
1,344
21/11/2017
420
16:21:12
LSE
1,344
21/11/2017
500
16:21:12
LSE
1,344
21/11/2017
965
16:21:12
LSE
1,344
21/11/2017
68
16:21:12
LSE
1,344
21/11/2017
104
16:21:12
LSE
1,344
21/11/2017
7
16:21:12
LSE
1,344
21/11/2017
133
16:21:12
LSE
1,344
21/11/2017
154
16:21:12
LSE
1,344
21/11/2017
454
16:21:12
LSE
1,344
21/11/2017
916
16:23:03
LSE
1,344
21/11/2017
243
16:24:09
LSE
1,344
21/11/2017
258
16:25:06
LSE
1,344
21/11/2017
234
16:25:20
LSE
1,343
21/11/2017
572
16:26:05
LSE
1,343
21/11/2017
2,260
16:26:05
LSE
1,343
21/11/2017
245
16:27:24
LSE
1,343
21/11/2017
238
16:28:25
LSE
1,342
21/11/2017
2,243
16:35:24
LSE
1,342
21/11/2017
511
16:35:24
LSE
1,342
21/11/2017
2,252
16:35:24
LSE
1,342
21/11/2017
438
16:35:24
LSE
1,342
21/11/2017
18,308
16:35:24
LSE
1,342
21/11/2017
13,350
16:35:24
LSE
1,342
21/11/2017
70,670
16:35:24
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
POSOKDDNOBDDFDB