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

SSEAnnouncement

23/11/2017 07:05

RNS Number : 2849X
SSE PLC
23 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 22 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 257,000Ordinary 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
1,363.12 pence
Lowest Price Per Share
1,353.00 pence
Highest Price Per Share
1,372.00 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
Time
Exchange venue
1,357
22/11/2017
481
09:07:50
LSE
1,357
22/11/2017
450
09:07:50
LSE
1,357
22/11/2017
246
09:07:50
LSE
1,357
22/11/2017
16
09:08:08
LSE
1,357
22/11/2017
295
09:08:08
LSE
1,357
22/11/2017
182
09:08:08
LSE
1,357
22/11/2017
76
09:08:10
LSE
1,357
22/11/2017
92
09:08:10
LSE
1,356
22/11/2017
503
09:09:37
LSE
1,357
22/11/2017
500
09:10:44
LSE
1,357
22/11/2017
643
09:10:44
LSE
1,356
22/11/2017
141
09:11:55
LSE
1,357
22/11/2017
144
09:11:55
LSE
1,357
22/11/2017
183
09:11:55
LSE
1,357
22/11/2017
112
09:11:55
LSE
1,357
22/11/2017
226
09:11:55
LSE
1,356
22/11/2017
355
09:12:03
LSE
1,356
22/11/2017
500
09:12:03
LSE
1,356
22/11/2017
434
09:12:03
LSE
1,356
22/11/2017
63
09:12:43
LSE
1,356
22/11/2017
116
09:12:43
LSE
1,356
22/11/2017
384
09:12:43
LSE
1,356
22/11/2017
219
09:12:43
LSE
1,355
22/11/2017
250
09:13:10
LSE
1,355
22/11/2017
282
09:13:10
LSE
1,355
22/11/2017
300
09:13:10
LSE
1,355
22/11/2017
744
09:13:10
LSE
1,354
22/11/2017
98
09:15:37
LSE
1,354
22/11/2017
755
09:15:37
LSE
1,354
22/11/2017
179
09:15:39
LSE
1,354
22/11/2017
380
09:15:39
LSE
1,354
22/11/2017
320
09:15:41
LSE
1,354
22/11/2017
195
09:15:41
LSE
1,356
22/11/2017
500
09:16:28
LSE
1,356
22/11/2017
500
09:16:28
LSE
1,356
22/11/2017
1,103
09:16:28
LSE
1,356
22/11/2017
231
09:16:28
LSE
1,356
22/11/2017
330
09:16:44
LSE
1,356
22/11/2017
500
09:16:44
LSE
1,356
22/11/2017
143
09:16:44
LSE
1,356
22/11/2017
267
09:16:44
LSE
1,355
22/11/2017
252
09:16:45
LSE
1,356
22/11/2017
9
09:16:45
LSE
1,356
22/11/2017
500
09:16:45
LSE
1,356
22/11/2017
550
09:16:45
LSE
1,356
22/11/2017
298
09:17:01
LSE
1,356
22/11/2017
501
09:17:01
LSE
1,355
22/11/2017
233
09:17:42
LSE
1,355
22/11/2017
500
09:18:21
LSE
1,355
22/11/2017
83
09:18:21
LSE
1,356
22/11/2017
68
09:18:35
LSE
1,356
22/11/2017
190
09:18:35
LSE
1,355
22/11/2017
500
09:19:00
LSE
1,356
22/11/2017
363
09:19:16
LSE
1,356
22/11/2017
112
09:19:16
LSE
1,356
22/11/2017
174
09:19:16
LSE
1,356
22/11/2017
858
09:19:16
LSE
1,356
22/11/2017
195
09:19:16
LSE
1,356
22/11/2017
190
09:19:16
LSE
1,355
22/11/2017
98
09:19:29
LSE
1,355
22/11/2017
406
09:19:29
LSE
1,356
22/11/2017
442
09:23:06
LSE
1,356
22/11/2017
170
09:27:17
LSE
1,355
22/11/2017
495
09:27:19
LSE
1,355
22/11/2017
298
09:27:19
LSE
1,355
22/11/2017
112
09:27:19
LSE
1,355
22/11/2017
191
09:27:19
LSE
1,354
22/11/2017
8
09:29:04
LSE
1,354
22/11/2017
830
09:29:04
LSE
1,354
22/11/2017
166
09:29:04
LSE
1,355
22/11/2017
369
09:30:06
LSE
1,355
22/11/2017
68
09:30:12
LSE
1,356
22/11/2017
575
09:31:06
LSE
1,356
22/11/2017
285
09:31:06
LSE
1,355
22/11/2017
291
09:32:57
LSE
1,356
22/11/2017
78
09:33:06
LSE
1,356
22/11/2017
267
09:33:06
LSE
1,356
22/11/2017
274
09:34:06
LSE
1,356
22/11/2017
539
09:35:28
LSE
1,356
22/11/2017
63
09:35:28
LSE
1,356
22/11/2017
500
09:35:28
LSE
1,356
22/11/2017
186
09:35:42
LSE
1,356
22/11/2017
425
09:36:31
LSE
1,356
22/11/2017
260
09:36:31
LSE
1,356
22/11/2017
335
09:37:05
LSE
1,356
22/11/2017
69
09:37:05
LSE
1,356
22/11/2017
116
09:37:05
LSE
1,357
22/11/2017
41
09:38:46
LSE
1,357
22/11/2017
25
09:38:46
LSE
1,357
22/11/2017
500
09:38:46
LSE
1,357
22/11/2017
500
09:38:46
LSE
1,357
22/11/2017
184
09:38:46
LSE
1,358
22/11/2017
191
09:39:06
LSE
1,359
22/11/2017
281
09:39:34
LSE
1,359
22/11/2017
600
09:39:34
LSE
1,358
22/11/2017
496
09:40:04
LSE
1,358
22/11/2017
74
09:40:04
LSE
1,358
22/11/2017
500
09:40:04
LSE
1,358
22/11/2017
34
09:40:04
LSE
1,358
22/11/2017
197
09:40:05
LSE
1,358
22/11/2017
143
09:40:06
LSE
1,358
22/11/2017
23
09:40:06
LSE
1,358
22/11/2017
315
09:40:06
LSE
1,358
22/11/2017
66
09:42:08
LSE
1,359
22/11/2017
261
09:42:08
LSE
1,359
22/11/2017
94
09:42:08
LSE
1,359
22/11/2017
25
09:42:08
LSE
1,359
22/11/2017
500
09:44:03
LSE
1,359
22/11/2017
490
09:44:03
LSE
1,359
22/11/2017
740
09:44:03
LSE
1,359
22/11/2017
440
09:44:03
LSE
1,359
22/11/2017
615
09:44:03
LSE
1,359
22/11/2017
183
09:44:05
LSE
1,358
22/11/2017
217
09:44:42
LSE
1,358
22/11/2017
500
09:44:46
LSE
1,358
22/11/2017
500
09:44:46
LSE
1,358
22/11/2017
136
09:44:46
LSE
1,358
22/11/2017
146
09:44:48
LSE
1,358
22/11/2017
33
09:46:15
LSE
1,359
22/11/2017
326
09:46:56
LSE
1,359
22/11/2017
78
09:46:56
LSE
1,359
22/11/2017
500
09:46:56
LSE
1,359
22/11/2017
897
09:46:56
LSE
1,359
22/11/2017
531
09:46:56
LSE
1,359
22/11/2017
195
09:47:09
LSE
1,359
22/11/2017
24
09:47:56
LSE
1,359
22/11/2017
214
09:47:56
LSE
1,358
22/11/2017
457
09:48:29
LSE
1,358
22/11/2017
500
09:48:29
LSE
1,358
22/11/2017
308
09:48:29
LSE
1,358
22/11/2017
181
09:48:40
LSE
1,358
22/11/2017
491
09:48:40
LSE
1,358
22/11/2017
236
09:48:40
LSE
1,357
22/11/2017
500
09:51:00
LSE
1,357
22/11/2017
740
09:51:00
LSE
1,357
22/11/2017
167
09:51:00
LSE
1,357
22/11/2017
43
09:51:00
LSE
1,357
22/11/2017
84
09:51:04
LSE
1,357
22/11/2017
125
09:51:04
LSE
1,357
22/11/2017
500
09:51:16
LSE
1,358
22/11/2017
500
09:51:28
LSE
1,358
22/11/2017
91
09:51:28
LSE
1,358
22/11/2017
409
09:51:28
LSE
1,360
22/11/2017
75
09:55:06
LSE
1,360
22/11/2017
292
09:55:06
LSE
1,360
22/11/2017
164
09:55:34
LSE
1,360
22/11/2017
8
09:57:00
LSE
1,360
22/11/2017
756
09:57:00
LSE
1,360
22/11/2017
60
09:57:00
LSE
1,360
22/11/2017
443
09:57:00
LSE
1,359
22/11/2017
500
09:57:00
LSE
1,359
22/11/2017
316
09:57:00
LSE
1,359
22/11/2017
189
09:57:00
LSE
1,359
22/11/2017
446
09:57:02
LSE
1,359
22/11/2017
181
09:57:08
LSE
1,359
22/11/2017
200
09:57:27
LSE
1,359
22/11/2017
39
09:59:20
LSE
1,359
22/11/2017
243
09:59:22
LSE
1,359
22/11/2017
500
09:59:22
LSE
1,359
22/11/2017
319
09:59:22
LSE
1,358
22/11/2017
466
09:59:31
LSE
1,359
22/11/2017
11
09:59:46
LSE
1,359
22/11/2017
60
09:59:46
LSE
1,359
22/11/2017
405
09:59:46
LSE
1,359
22/11/2017
438
09:59:46
LSE
1,358
22/11/2017
91
09:59:54
LSE
1,358
22/11/2017
327
10:00:00
LSE
1,358
22/11/2017
1,068
10:00:01
LSE
1,359
22/11/2017
168
10:00:06
LSE
1,358
22/11/2017
146
10:00:10
LSE
1,358
22/11/2017
76
10:00:10
LSE
1,358
22/11/2017
250
10:02:41
LSE
1,358
22/11/2017
357
10:05:33
LSE
1,358
22/11/2017
340
10:05:33
LSE
1,358
22/11/2017
203
10:05:33
LSE
1,359
22/11/2017
205
10:09:00
LSE
1,359
22/11/2017
500
10:09:00
LSE
1,359
22/11/2017
227
10:09:00
LSE
1,359
22/11/2017
48
10:10:06
LSE
1,359
22/11/2017
352
10:10:06
LSE
1,359
22/11/2017
71
10:11:06
LSE
1,359
22/11/2017
250
10:11:06
LSE
1,359
22/11/2017
122
10:11:06
LSE
1,359
22/11/2017
330
10:12:10
LSE
1,359
22/11/2017
240
10:12:27
LSE
1,359
22/11/2017
220
10:14:14
LSE
1,359
22/11/2017
275
10:14:48
LSE
1,359
22/11/2017
225
10:17:18
LSE
1,359
22/11/2017
179
10:19:30
LSE
1,358
22/11/2017
140
10:20:53
LSE
1,358
22/11/2017
527
10:20:53
LSE
1,358
22/11/2017
166
10:20:53
LSE
1,358
22/11/2017
130
10:20:53
LSE
1,358
22/11/2017
60
10:20:53
LSE
1,358
22/11/2017
100
10:20:53
LSE
1,358
22/11/2017
159
10:20:53
LSE
1,358
22/11/2017
21
10:22:22
LSE
1,358
22/11/2017
238
10:22:22
LSE
1,358
22/11/2017
167
10:23:06
LSE
1,358
22/11/2017
217
10:25:06
LSE
1,358
22/11/2017
18
10:25:06
LSE
1,357
22/11/2017
166
10:26:52
LSE
1,358
22/11/2017
100
10:29:06
LSE
1,358
22/11/2017
98
10:29:06
LSE
1,358
22/11/2017
31
10:29:06
LSE
1,357
22/11/2017
329
10:30:25
LSE
1,357
22/11/2017
522
10:30:29
LSE
1,357
22/11/2017
113
10:30:29
LSE
1,357
22/11/2017
250
10:30:45
LSE
1,357
22/11/2017
250
10:30:45
LSE
1,357
22/11/2017
331
10:30:45
LSE
1,356
22/11/2017
354
10:31:08
LSE
1,356
22/11/2017
60
10:31:12
LSE
1,356
22/11/2017
480
10:31:12
LSE
1,356
22/11/2017
21
10:31:12
LSE
1,356
22/11/2017
500
10:31:12
LSE
1,356
22/11/2017
500
10:31:12
LSE
1,356
22/11/2017
555
10:31:12
LSE
1,355
22/11/2017
500
10:31:13
LSE
1,355
22/11/2017
807
10:31:13
LSE
1,354
22/11/2017
500
10:31:13
LSE
1,354
22/11/2017
643
10:31:13
LSE
1,354
22/11/2017
218
10:31:13
LSE
1,353
22/11/2017
1,000
10:31:17
LSE
1,353
22/11/2017
500
10:31:17
LSE
1,353
22/11/2017
362
10:31:20
LSE
1,353
22/11/2017
29
10:31:20
LSE
1,353
22/11/2017
500
10:31:20
LSE
1,353
22/11/2017
36
10:31:21
LSE
1,353
22/11/2017
500
10:31:21
LSE
1,354
22/11/2017
500
10:31:42
LSE
1,354
22/11/2017
619
10:31:42
LSE
1,356
22/11/2017
478
10:31:48
LSE
1,356
22/11/2017
178
10:31:48
LSE
1,356
22/11/2017
440
10:31:48
LSE
1,356
22/11/2017
500
10:31:48
LSE
1,356
22/11/2017
486
10:31:48
LSE
1,356
22/11/2017
309
10:31:48
LSE
1,356
22/11/2017
398
10:32:06
LSE
1,357
22/11/2017
60
10:32:11
LSE
1,357
22/11/2017
167
10:32:11
LSE
1,357
22/11/2017
559
10:32:16
LSE
1,357
22/11/2017
335
10:32:20
LSE
1,357
22/11/2017
384
10:32:24
LSE
1,357
22/11/2017
71
10:33:06
LSE
1,357
22/11/2017
70
10:33:06
LSE
1,357
22/11/2017
60
10:33:06
LSE
1,357
22/11/2017
300
10:33:06
LSE
1,357
22/11/2017
250
10:33:06
LSE
1,357
22/11/2017
272
10:33:06
LSE
1,357
22/11/2017
208
10:34:01
LSE
1,357
22/11/2017
332
10:34:01
LSE
1,356
22/11/2017
109
10:34:08
LSE
1,356
22/11/2017
228
10:34:08
LSE
1,357
22/11/2017
278
10:34:08
LSE
1,357
22/11/2017
322
10:34:08
LSE
1,357
22/11/2017
69
10:34:08
LSE
1,357
22/11/2017
181
10:34:08
LSE
1,357
22/11/2017
250
10:34:08
LSE
1,357
22/11/2017
250
10:34:08
LSE
1,357
22/11/2017
250
10:34:08
LSE
1,357
22/11/2017
133
10:34:08
LSE
1,356
22/11/2017
154
10:35:06
LSE
1,356
22/11/2017
46
10:35:06
LSE
1,356
22/11/2017
241
10:35:06
LSE
1,356
22/11/2017
427
10:35:06
LSE
1,355
22/11/2017
77
10:35:53
LSE
1,355
22/11/2017
238
10:39:06
LSE
1,354
22/11/2017
107
10:41:45
LSE
1,355
22/11/2017
88
10:42:30
LSE
1,355
22/11/2017
115
10:42:30
LSE
1,355
22/11/2017
135
10:42:30
LSE
1,355
22/11/2017
76
10:42:30
LSE
1,354
22/11/2017
379
10:42:58
LSE
1,354
22/11/2017
125
10:42:58
LSE
1,354
22/11/2017
596
10:42:58
LSE
1,354
22/11/2017
550
10:42:58
LSE
1,354
22/11/2017
60
10:42:58
LSE
1,354
22/11/2017
238
10:45:49
LSE
1,355
22/11/2017
174
10:45:49
LSE
1,354
22/11/2017
25
10:45:59
LSE
1,354
22/11/2017
81
10:45:59
LSE
1,354
22/11/2017
143
10:45:59
LSE
1,354
22/11/2017
167
10:46:00
LSE
1,354
22/11/2017
500
10:46:00
LSE
1,354
22/11/2017
250
10:46:44
LSE
1,354
22/11/2017
17
10:46:44
LSE
1,354
22/11/2017
199
10:48:55
LSE
1,354
22/11/2017
250
10:51:47
LSE
1,354
22/11/2017
88
10:51:47
LSE
1,353
22/11/2017
420
10:52:01
LSE
1,353
22/11/2017
500
10:52:01
LSE
1,353
22/11/2017
37
10:52:01
LSE
1,353
22/11/2017
500
10:54:28
LSE
1,353
22/11/2017
31
10:54:34
LSE
1,354
22/11/2017
6
10:54:58
LSE
1,354
22/11/2017
171
10:54:58
LSE
1,354
22/11/2017
319
10:54:58
LSE
1,354
22/11/2017
85
10:54:58
LSE
1,354
22/11/2017
175
10:54:58
LSE
1,353
22/11/2017
334
10:55:19
LSE
1,353
22/11/2017
435
10:55:19
LSE
1,353
22/11/2017
120
10:55:19
LSE
1,353
22/11/2017
98
10:58:55
LSE
1,353
22/11/2017
250
10:58:55
LSE
1,353
22/11/2017
133
10:58:55
LSE
1,353
22/11/2017
288
11:00:12
LSE
1,353
22/11/2017
500
11:00:12
LSE
1,353
22/11/2017
359
11:00:12
LSE
1,353
22/11/2017
101
11:00:40
LSE
1,353
22/11/2017
362
11:00:40
LSE
1,354
22/11/2017
190
11:02:06
LSE
1,354
22/11/2017
176
11:02:06
LSE
1,354
22/11/2017
238
11:06:16
LSE
1,354
22/11/2017
362
11:06:16
LSE
1,354
22/11/2017
64
11:06:16
LSE
1,354
22/11/2017
278
11:06:16
LSE
1,355
22/11/2017
465
11:06:18
LSE
1,355
22/11/2017
210
11:06:18
LSE
1,355
22/11/2017
1
11:06:19
LSE
1,355
22/11/2017
19
11:06:22
LSE
1,355
22/11/2017
446
11:06:22
LSE
1,357
22/11/2017
97
11:08:09
LSE
1,357
22/11/2017
250
11:08:09
LSE
1,357
22/11/2017
250
11:08:09
LSE
1,357
22/11/2017
495
11:08:09
LSE
1,357
22/11/2017
50
11:08:56
LSE
1,357
22/11/2017
170
11:08:56
LSE
1,357
22/11/2017
390
11:10:09
LSE
1,358
22/11/2017
392
11:11:32
LSE
1,358
22/11/2017
341
11:11:32
LSE
1,358
22/11/2017
94
11:11:32
LSE
1,358
22/11/2017
264
11:11:32
LSE
1,357
22/11/2017
328
11:12:50
LSE
1,358
22/11/2017
128
11:12:50
LSE
1,358
22/11/2017
250
11:12:50
LSE
1,358
22/11/2017
586
11:12:50
LSE
1,358
22/11/2017
361
11:12:50
LSE
1,358
22/11/2017
161
11:12:53
LSE
1,358
22/11/2017
188
11:12:53
LSE
1,357
22/11/2017
160
11:13:03
LSE
1,358
22/11/2017
300
11:13:06
LSE
1,358
22/11/2017
225
11:14:06
LSE
1,358
22/11/2017
31
11:14:06
LSE
1,359
22/11/2017
430
11:15:20
LSE
1,359
22/11/2017
182
11:15:20
LSE
1,358
22/11/2017
215
11:15:21
LSE
1,360
22/11/2017
9
11:17:09
LSE
1,360
22/11/2017
327
11:17:09
LSE
1,361
22/11/2017
252
11:19:06
LSE
1,360
22/11/2017
90
11:20:26
LSE
1,360
22/11/2017
250
11:20:26
LSE
1,360
22/11/2017
500
11:20:26
LSE
1,360
22/11/2017
60
11:20:26
LSE
1,360
22/11/2017
69
11:20:26
LSE
1,361
22/11/2017
215
11:20:26
LSE
1,361
22/11/2017
169
11:20:26
LSE
1,361
22/11/2017
162
11:20:26
LSE
1,360
22/11/2017
279
11:20:26
LSE
1,360
22/11/2017
205
11:21:06
LSE
1,360
22/11/2017
285
11:21:06
LSE
1,360
22/11/2017
309
11:21:06
LSE
1,360
22/11/2017
167
11:23:05
LSE
1,360
22/11/2017
69
11:23:05
LSE
1,360
22/11/2017
241
11:23:05
LSE
1,360
22/11/2017
9
11:23:05
LSE
1,360
22/11/2017
250
11:23:05
LSE
1,360
22/11/2017
250
11:23:05
LSE
1,359
22/11/2017
121
11:24:01
LSE
1,359
22/11/2017
5
11:24:02
LSE
1,359
22/11/2017
740
11:24:02
LSE
1,359
22/11/2017
250
11:24:02
LSE
1,359
22/11/2017
401
11:24:02
LSE
1,359
22/11/2017
383
11:24:06
LSE
1,359
22/11/2017
60
11:24:13
LSE
1,359
22/11/2017
250
11:24:13
LSE
1,359
22/11/2017
250
11:24:13
LSE
1,359
22/11/2017
250
11:24:13
LSE
1,359
22/11/2017
29
11:24:13
LSE
1,359
22/11/2017
130
11:24:13
LSE
1,359
22/11/2017
256
11:24:13
LSE
1,359
22/11/2017
116
11:24:56
LSE
1,359
22/11/2017
500
11:24:56
LSE
1,359
22/11/2017
143
11:24:56
LSE
1,359
22/11/2017
107
11:24:56
LSE
1,359
22/11/2017
107
11:24:56
LSE
1,359
22/11/2017
143
11:24:56
LSE
1,359
22/11/2017
102
11:24:56
LSE
1,359
22/11/2017
300
11:25:06
LSE
1,359
22/11/2017
250
11:25:06
LSE
1,359
22/11/2017
119
11:25:06
LSE
1,359
22/11/2017
309
11:27:06
LSE
1,359
22/11/2017
272
11:27:06
LSE
1,359
22/11/2017
192
11:27:06
LSE
1,358
22/11/2017
106
11:27:39
LSE
1,360
22/11/2017
49
11:28:18
LSE
1,360
22/11/2017
250
11:28:18
LSE
1,360
22/11/2017
161
11:28:18
LSE
1,360
22/11/2017
212
11:28:18
LSE
1,360
22/11/2017
227
11:28:18
LSE
1,359
22/11/2017
342
11:28:59
LSE
1,359
22/11/2017
461
11:28:59
LSE
1,359
22/11/2017
149
11:28:59
LSE
1,359
22/11/2017
206
11:29:00
LSE
1,359
22/11/2017
255
11:29:00
LSE
1,359
22/11/2017
201
11:29:06
LSE
1,359
22/11/2017
278
11:29:06
LSE
1,359
22/11/2017
217
11:29:06
LSE
1,359
22/11/2017
155
11:30:06
LSE
1,359
22/11/2017
79
11:30:06
LSE
1,361
22/11/2017
39
11:33:37
LSE
1,361
22/11/2017
250
11:33:37
LSE
1,361
22/11/2017
167
11:33:37
LSE
1,361
22/11/2017
169
11:33:37
LSE
1,361
22/11/2017
5
11:33:38
LSE
1,361
22/11/2017
274
11:33:38
LSE
1,360
22/11/2017
340
11:34:47
LSE
1,360
22/11/2017
500
11:34:48
LSE
1,362
22/11/2017
1,184
11:36:06
LSE
1,363
22/11/2017
739
11:36:09
LSE
1,363
22/11/2017
293
11:36:26
LSE
1,363
22/11/2017
131
11:39:47
LSE
1,363
22/11/2017
111
11:39:47
LSE
1,363
22/11/2017
72
11:40:06
LSE
1,363
22/11/2017
94
11:40:06
LSE
1,364
22/11/2017
236
11:41:06
LSE
1,364
22/11/2017
250
11:41:06
LSE
1,364
22/11/2017
240
11:41:06
LSE
1,364
22/11/2017
233
11:41:06
LSE
1,364
22/11/2017
111
11:43:00
LSE
1,364
22/11/2017
60
11:43:00
LSE
1,364
22/11/2017
169
11:43:48
LSE
1,364
22/11/2017
114
11:43:48
LSE
1,364
22/11/2017
173
11:48:09
LSE
1,364
22/11/2017
49
11:48:09
LSE
1,364
22/11/2017
500
11:48:09
LSE
1,364
22/11/2017
4
11:48:09
LSE
1,364
22/11/2017
316
11:48:26
LSE
1,364
22/11/2017
274
11:48:26
LSE
1,364
22/11/2017
670
11:48:26
LSE
1,364
22/11/2017
25
11:48:32
LSE
1,364
22/11/2017
234
11:48:32
LSE
1,364
22/11/2017
480
11:49:33
LSE
1,364
22/11/2017
170
11:51:38
LSE
1,364
22/11/2017
398
11:51:38
LSE
1,364
22/11/2017
175
11:53:52
LSE
1,364
22/11/2017
244
11:53:52
LSE
1,365
22/11/2017
15
11:55:06
LSE
1,365
22/11/2017
166
11:55:06
LSE
1,365
22/11/2017
250
11:55:06
LSE
1,365
22/11/2017
595
11:55:06
LSE
1,365
22/11/2017
79
11:55:06
LSE
1,364
22/11/2017
378
11:55:07
LSE
1,365
22/11/2017
224
11:56:06
LSE
1,364
22/11/2017
338
11:56:20
LSE
1,365
22/11/2017
212
11:57:06
LSE
1,365
22/11/2017
35
11:57:06
LSE
1,364
22/11/2017
15
11:59:39
LSE
1,364
22/11/2017
343
11:59:39
LSE
1,364
22/11/2017
296
12:02:32
LSE
1,364
22/11/2017
500
12:02:32
LSE
1,364
22/11/2017
500
12:02:32
LSE
1,364
22/11/2017
500
12:02:33
LSE
1,364
22/11/2017
590
12:02:39
LSE
1,364
22/11/2017
500
12:02:39
LSE
1,364
22/11/2017
426
12:02:39
LSE
1,364
22/11/2017
169
12:02:39
LSE
1,364
22/11/2017
231
12:04:17
LSE
1,364
22/11/2017
235
12:04:17
LSE
1,364
22/11/2017
166
12:04:17
LSE
1,365
22/11/2017
188
12:04:28
LSE
1,365
22/11/2017
226
12:04:28
LSE
1,365
22/11/2017
211
12:04:28
LSE
1,365
22/11/2017
248
12:05:04
LSE
1,365
22/11/2017
112
12:11:06
LSE
1,365
22/11/2017
113
12:11:06
LSE
1,366
22/11/2017
250
12:13:21
LSE
1,366
22/11/2017
500
12:13:21
LSE
1,366
22/11/2017
72
12:13:21
LSE
1,366
22/11/2017
100
12:13:21
LSE
1,366
22/11/2017
573
12:13:21
LSE
1,366
22/11/2017
374
12:13:21
LSE
1,366
22/11/2017
311
12:13:26
LSE
1,366
22/11/2017
174
12:13:28
LSE
1,367
22/11/2017
500
12:13:55
LSE
1,367
22/11/2017
67
12:14:04
LSE
1,368
22/11/2017
95
12:14:04
LSE
1,368
22/11/2017
250
12:14:04
LSE
1,368
22/11/2017
250
12:14:04
LSE
1,368
22/11/2017
216
12:14:04
LSE
1,368
22/11/2017
223
12:14:04
LSE
1,368
22/11/2017
181
12:15:55
LSE
1,369
22/11/2017
306
12:16:48
LSE
1,369
22/11/2017
295
12:16:48
LSE
1,369
22/11/2017
470
12:16:48
LSE
1,369
22/11/2017
86
12:16:48
LSE
1,369
22/11/2017
172
12:16:57
LSE
1,369
22/11/2017
45
12:16:57
LSE
1,369
22/11/2017
88
12:16:57
LSE
1,369
22/11/2017
324
12:17:06
LSE
1,368
22/11/2017
19
12:19:49
LSE
1,369
22/11/2017
204
12:19:49
LSE
1,369
22/11/2017
84
12:19:49
LSE
1,369
22/11/2017
365
12:19:49
LSE
1,369
22/11/2017
1,155
12:19:49
LSE
1,369
22/11/2017
220
12:19:49
LSE
1,369
22/11/2017
3
12:20:40
LSE
1,369
22/11/2017
368
12:20:40
LSE
1,370
22/11/2017
343
12:22:42
LSE
1,370
22/11/2017
500
12:22:42
LSE
1,370
22/11/2017
250
12:22:42
LSE
1,370
22/11/2017
48
12:22:42
LSE
1,370
22/11/2017
142
12:22:43
LSE
1,370
22/11/2017
250
12:22:43
LSE
1,370
22/11/2017
409
12:22:43
LSE
1,369
22/11/2017
274
12:22:44
LSE
1,369
22/11/2017
500
12:22:46
LSE
1,369
22/11/2017
79
12:22:46
LSE
1,369
22/11/2017
314
12:22:49
LSE
1,370
22/11/2017
505
12:25:19
LSE
1,370
22/11/2017
53
12:27:30
LSE
1,370
22/11/2017
500
12:27:30
LSE
1,370
22/11/2017
434
12:27:30
LSE
1,370
22/11/2017
32
12:30:06
LSE
1,370
22/11/2017
233
12:30:06
LSE
1,370
22/11/2017
257
12:30:17
LSE
1,370
22/11/2017
437
12:30:17
LSE
1,370
22/11/2017
55
12:30:17
LSE
1,370
22/11/2017
289
12:32:15
LSE
1,370
22/11/2017
277
12:32:15
LSE
1,370
22/11/2017
49
12:32:15
LSE
1,370
22/11/2017
186
12:32:15
LSE
1,370
22/11/2017
165
12:32:15
LSE
1,370
22/11/2017
324
12:34:53
LSE
1,370
22/11/2017
250
12:34:53
LSE
1,370
22/11/2017
250
12:34:53
LSE
1,370
22/11/2017
138
12:34:53
LSE
1,370
22/11/2017
204
12:34:54
LSE
1,370
22/11/2017
380
12:34:59
LSE
1,370
22/11/2017
1,072
12:35:22
LSE
1,370
22/11/2017
696
12:35:23
LSE
1,370
22/11/2017
41
12:35:23
LSE
1,370
22/11/2017
459
12:35:23
LSE
1,370
22/11/2017
205
12:35:23
LSE
1,370
22/11/2017
358
12:38:13
LSE
1,370
22/11/2017
486
12:38:13
LSE
1,370
22/11/2017
420
12:38:13
LSE
1,370
22/11/2017
358
12:38:13
LSE
1,370
22/11/2017
207
12:39:11
LSE
1,370
22/11/2017
252
12:41:35
LSE
1,370
22/11/2017
810
12:41:35
LSE
1,370
22/11/2017
500
12:41:38
LSE
1,370
22/11/2017
236
12:41:38
LSE
1,370
22/11/2017
13
12:41:38
LSE
1,370
22/11/2017
574
12:41:46
LSE
1,370
22/11/2017
346
12:44:27
LSE
1,370
22/11/2017
247
12:45:48
LSE
1,370
22/11/2017
114
12:51:03
LSE
1,370
22/11/2017
439
13:01:50
LSE
1,370
22/11/2017
250
13:01:50
LSE
1,370
22/11/2017
250
13:01:50
LSE
1,370
22/11/2017
500
13:01:50
LSE
1,370
22/11/2017
500
13:01:50
LSE
1,370
22/11/2017
24
13:01:50
LSE
1,369
22/11/2017
160
13:04:53
LSE
1,370
22/11/2017
25
13:04:53
LSE
1,370
22/11/2017
236
13:04:53
LSE
1,370
22/11/2017
8
13:04:53
LSE
1,369
22/11/2017
198
13:04:54
LSE
1,369
22/11/2017
64
13:05:34
LSE
1,370
22/11/2017
64
13:08:33
LSE
1,370
22/11/2017
328
13:10:24
LSE
1,370
22/11/2017
302
13:12:32
LSE
1,370
22/11/2017
345
13:18:41
LSE
1,370
22/11/2017
500
13:18:41
LSE
1,370
22/11/2017
500
13:18:41
LSE
1,370
22/11/2017
740
13:18:41
LSE
1,370
22/11/2017
500
13:18:41
LSE
1,370
22/11/2017
1,133
13:18:41
LSE
1,370
22/11/2017
114
13:28:50
LSE
1,370
22/11/2017
52
13:28:59
LSE
1,370
22/11/2017
186
13:28:59
LSE
1,370
22/11/2017
343
13:29:34
LSE
1,370
22/11/2017
500
13:29:34
LSE
1,370
22/11/2017
528
13:29:34
LSE
1,370
22/11/2017
202
13:29:34
LSE
1,370
22/11/2017
295
13:29:34
LSE
1,370
22/11/2017
500
13:30:26
LSE
1,370
22/11/2017
304
13:30:26
LSE
1,370
22/11/2017
133
13:30:43
LSE
1,370
22/11/2017
500
13:32:38
LSE
1,370
22/11/2017
149
13:32:38
LSE
1,370
22/11/2017
326
13:33:08
LSE
1,370
22/11/2017
368
13:33:12
LSE
1,370
22/11/2017
365
13:33:30
LSE
1,370
22/11/2017
367
13:34:46
LSE
1,370
22/11/2017
327
13:36:29
LSE
1,370
22/11/2017
53
13:38:38
LSE
1,370
22/11/2017
270
13:38:38
LSE
1,370
22/11/2017
236
13:38:38
LSE
1,370
22/11/2017
462
13:38:38
LSE
1,370
22/11/2017
135
13:38:39
LSE
1,370
22/11/2017
331
13:40:28
LSE
1,370
22/11/2017
307
13:40:28
LSE
1,370
22/11/2017
59
15:32:48
LSE
1,370
22/11/2017
185
15:32:48
LSE
1,370
22/11/2017
413
15:32:48
LSE
1,370
22/11/2017
234
15:32:48
LSE
1,370
22/11/2017
440
15:32:49
LSE
1,370
22/11/2017
500
15:32:49
LSE
1,370
22/11/2017
1,100
15:32:49
LSE
1,370
22/11/2017
500
15:32:49
LSE
1,370
22/11/2017
500
15:32:49
LSE
1,370
22/11/2017
247
15:32:49
LSE
1,370
22/11/2017
128
15:35:32
LSE
1,370
22/11/2017
370
15:53:53
LSE
1,370
22/11/2017
1,806
15:53:53
LSE
1,370
22/11/2017
8
15:55:32
LSE
1,370
22/11/2017
500
15:55:32
LSE
1,370
22/11/2017
740
15:55:32
LSE
1,370
22/11/2017
59
15:55:32
LSE
1,370
22/11/2017
236
15:55:32
LSE
1,370
22/11/2017
236
15:55:32
LSE
1,370
22/11/2017
594
15:55:32
LSE
1,370
22/11/2017
523
15:55:32
LSE
1,370
22/11/2017
310
15:55:32
LSE
1,372
22/11/2017
189
16:16:21
LSE
1,372
22/11/2017
46
16:16:21
LSE
1,372
22/11/2017
225
16:17:23
LSE
1,372
22/11/2017
17
16:17:23
LSE
1,372
22/11/2017
291
16:17:55
LSE
1,372
22/11/2017
4
16:18:26
LSE
1,372
22/11/2017
198
16:18:26
LSE
1,372
22/11/2017
64
16:19:06
LSE
1,372
22/11/2017
394
16:19:06
LSE
1,372
22/11/2017
90
16:19:42
LSE
1,372
22/11/2017
164
16:19:42
LSE
1,372
22/11/2017
293
16:20:06
LSE
1,372
22/11/2017
29
16:21:06
LSE
1,372
22/11/2017
40
16:21:06
LSE
1,372
22/11/2017
50
16:21:06
LSE
1,372
22/11/2017
223
16:21:06
LSE
1,372
22/11/2017
12
16:21:06
LSE
1,372
22/11/2017
65
16:21:06
LSE
1,372
22/11/2017
28
16:21:06
LSE
1,372
22/11/2017
285
16:21:06
LSE
1,372
22/11/2017
205
16:21:10
LSE
1,372
22/11/2017
253
16:21:35
LSE
1,372
22/11/2017
500
16:22:16
LSE
1,372
22/11/2017
500
16:22:16
LSE
1,372
22/11/2017
552
16:22:16
LSE
1,372
22/11/2017
436
16:22:16
LSE
1,372
22/11/2017
192
16:22:16
LSE
1,372
22/11/2017
202
16:22:47
LSE
1,372
22/11/2017
67
16:23:06
LSE
1,372
22/11/2017
130
16:23:06
LSE
1,372
22/11/2017
228
16:24:04
LSE
1,372
22/11/2017
51
16:24:04
LSE
1,372
22/11/2017
41
16:24:12
LSE
1,372
22/11/2017
351
16:24:12
LSE
1,372
22/11/2017
121
16:24:30
LSE
1,372
22/11/2017
102
16:24:30
LSE
1,372
22/11/2017
65
16:25:02
LSE
1,372
22/11/2017
269
16:25:02
LSE
1,372
22/11/2017
13
16:25:03
LSE
1,372
22/11/2017
170
16:25:03
LSE
1,372
22/11/2017
262
16:25:06
LSE
1,372
22/11/2017
516
16:25:29
LSE
1,372
22/11/2017
250
16:25:42
LSE
1,372
22/11/2017
500
16:25:53
LSE
1,372
22/11/2017
500
16:25:53
LSE
1,372
22/11/2017
464
16:25:53
LSE
1,372
22/11/2017
152
16:26:08
LSE
1,372
22/11/2017
46
16:26:08
LSE
1,372
22/11/2017
229
16:26:41
LSE
1,372
22/11/2017
256
16:27:08
LSE
1,372
22/11/2017
73
16:27:23
LSE
1,372
22/11/2017
147
16:27:23
LSE
1,372
22/11/2017
316
16:27:43
LSE
1,372
22/11/2017
240
16:28:17
LSE
1,372
22/11/2017
166
16:28:33
LSE
1,372
22/11/2017
522
16:28:33
LSE
1,372
22/11/2017
17
16:28:33
LSE
1,372
22/11/2017
500
16:28:34
LSE
1,372
22/11/2017
92
16:28:34
LSE
1,372
22/11/2017
199
16:28:34
LSE
1,367
22/11/2017
135
16:35:22
LSE
1,367
22/11/2017
1,591
16:35:22
LSE
1,367
22/11/2017
4,787
16:35:22
LSE
1,367
22/11/2017
3,284
16:35:22
LSE
1,367
22/11/2017
3,298
16:35:22
LSE
1,367
22/11/2017
9,887
16:35:22
LSE
1,367
22/11/2017
45,535
16:35:22
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
POSOKBDBOBDDDDB