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

SSEAnnouncement

30/11/2017 07:05

RNS Number : 9010X
SSE PLC
30 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 29 November 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 481,432Ordinary 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
1,365.82 pence
Lowest Price Per Share
1,357.00 pence
Highest Price Per Share
1,370.00 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 Morgan Stanley & Co. International Plc is set out below:
Date
Time
Price (pence)
Quantity bought
Exchange venue
29/11/2017
08:10:54
1,369.0000
1,685
LSE
29/11/2017
08:10:56
1,368.0000
343
LSE
29/11/2017
08:10:56
1,368.0000
580
LSE
29/11/2017
08:14:11
1,369.0000
2,168
LSE
29/11/2017
08:14:11
1,369.0000
628
LSE
29/11/2017
08:14:11
1,369.0000
140
LSE
29/11/2017
08:14:11
1,369.0000
29
LSE
29/11/2017
08:14:11
1,369.0000
628
LSE
29/11/2017
08:14:19
1,368.0000
1,220
LSE
29/11/2017
08:15:59
1,368.0000
910
LSE
29/11/2017
08:15:59
1,368.0000
820
LSE
29/11/2017
08:17:22
1,367.0000
847
LSE
29/11/2017
08:17:22
1,367.0000
795
LSE
29/11/2017
08:17:22
1,366.0000
869
LSE
29/11/2017
08:20:10
1,369.0000
3,230
LSE
29/11/2017
08:20:10
1,369.0000
970
LSE
29/11/2017
08:20:10
1,369.0000
562
LSE
29/11/2017
08:21:31
1,368.0000
1,026
LSE
29/11/2017
08:21:31
1,368.0000
796
LSE
29/11/2017
08:21:31
1,368.0000
1,393
LSE
29/11/2017
08:24:00
1,367.0000
834
LSE
29/11/2017
08:24:00
1,367.0000
1,174
LSE
29/11/2017
08:24:00
1,367.0000
671
LSE
29/11/2017
08:24:11
1,366.0000
891
LSE
29/11/2017
08:24:11
1,366.0000
909
LSE
29/11/2017
08:24:11
1,366.0000
767
LSE
29/11/2017
08:24:29
1,365.0000
325
LSE
29/11/2017
08:24:29
1,365.0000
1,005
LSE
29/11/2017
08:24:29
1,365.0000
940
LSE
29/11/2017
08:26:29
1,365.0000
2,964
LSE
29/11/2017
08:26:58
1,365.0000
957
LSE
29/11/2017
08:30:54
1,366.0000
500
LSE
29/11/2017
08:30:54
1,366.0000
751
LSE
29/11/2017
08:30:54
1,366.0000
751
LSE
29/11/2017
08:30:54
1,366.0000
36
LSE
29/11/2017
08:30:54
1,366.0000
500
LSE
29/11/2017
08:30:54
1,366.0000
751
LSE
29/11/2017
08:30:54
1,366.0000
145
LSE
29/11/2017
08:31:33
1,366.0000
760
LSE
29/11/2017
08:31:56
1,366.0000
192
LSE
29/11/2017
08:31:56
1,366.0000
641
LSE
29/11/2017
08:38:36
1,367.0000
2,357
LSE
29/11/2017
08:38:36
1,367.0000
1,260
LSE
29/11/2017
08:38:36
1,367.0000
1,028
LSE
29/11/2017
08:40:21
1,368.0000
500
LSE
29/11/2017
08:48:50
1,368.0000
4,121
LSE
29/11/2017
08:48:50
1,368.0000
1,789
LSE
29/11/2017
08:48:50
1,368.0000
1,024
LSE
29/11/2017
08:48:50
1,368.0000
1,561
LSE
29/11/2017
08:48:50
1,368.0000
1,157
LSE
29/11/2017
08:48:50
1,368.0000
831
LSE
29/11/2017
08:50:41
1,368.0000
955
LSE
29/11/2017
08:50:41
1,368.0000
339
LSE
29/11/2017
08:50:41
1,368.0000
764
LSE
29/11/2017
08:50:41
1,368.0000
530
LSE
29/11/2017
08:50:41
1,368.0000
203
LSE
29/11/2017
08:55:30
1,367.0000
1,940
LSE
29/11/2017
08:55:30
1,367.0000
1,123
LSE
29/11/2017
08:55:30
1,367.0000
1,019
LSE
29/11/2017
08:55:30
1,367.0000
1,115
LSE
29/11/2017
08:55:50
1,366.0000
693
LSE
29/11/2017
08:57:04
1,366.0000
133
LSE
29/11/2017
08:57:04
1,366.0000
1,075
LSE
29/11/2017
08:57:04
1,366.0000
354
LSE
29/11/2017
09:00:02
1,368.0000
915
LSE
29/11/2017
09:00:02
1,368.0000
498
LSE
29/11/2017
09:00:02
1,368.0000
915
LSE
29/11/2017
09:00:02
1,368.0000
1,105
LSE
29/11/2017
09:00:02
1,368.0000
598
LSE
29/11/2017
09:04:53
1,367.0000
758
LSE
29/11/2017
09:04:53
1,367.0000
891
LSE
29/11/2017
09:04:53
1,367.0000
282
LSE
29/11/2017
09:04:53
1,367.0000
607
LSE
29/11/2017
09:04:53
1,367.0000
609
LSE
29/11/2017
09:06:51
1,367.0000
32
LSE
29/11/2017
09:06:51
1,367.0000
1,274
LSE
29/11/2017
09:06:51
1,367.0000
207
LSE
29/11/2017
09:10:03
1,369.0000
886
LSE
29/11/2017
09:10:03
1,369.0000
222
LSE
29/11/2017
09:10:03
1,369.0000
664
LSE
29/11/2017
09:10:03
1,369.0000
222
LSE
29/11/2017
09:10:03
1,369.0000
886
LSE
29/11/2017
09:10:03
1,369.0000
886
LSE
29/11/2017
09:10:03
1,369.0000
828
LSE
29/11/2017
09:10:03
1,369.0000
58
LSE
29/11/2017
09:10:03
1,369.0000
288
LSE
29/11/2017
09:11:44
1,368.0000
83
LSE
29/11/2017
09:11:44
1,368.0000
886
LSE
29/11/2017
09:11:44
1,368.0000
908
LSE
29/11/2017
09:11:44
1,368.0000
83
LSE
29/11/2017
09:11:44
1,368.0000
346
LSE
29/11/2017
09:11:44
1,368.0000
803
LSE
29/11/2017
09:11:44
1,368.0000
730
LSE
29/11/2017
09:18:28
1,369.0000
251
LSE
29/11/2017
09:18:28
1,369.0000
190
LSE
29/11/2017
09:18:28
1,369.0000
686
LSE
29/11/2017
09:18:28
1,369.0000
695
LSE
29/11/2017
09:18:28
1,369.0000
654
LSE
29/11/2017
09:19:55
1,368.0000
238
LSE
29/11/2017
09:19:55
1,368.0000
505
LSE
29/11/2017
09:21:13
1,368.0000
581
LSE
29/11/2017
09:21:13
1,368.0000
250
LSE
29/11/2017
09:21:13
1,368.0000
710
LSE
29/11/2017
09:21:13
1,368.0000
214
LSE
29/11/2017
09:21:13
1,368.0000
128
LSE
29/11/2017
09:21:13
1,368.0000
956
LSE
29/11/2017
09:21:13
1,368.0000
94
LSE
29/11/2017
09:21:19
1,367.0000
770
LSE
29/11/2017
09:21:19
1,367.0000
665
LSE
29/11/2017
09:21:19
1,367.0000
718
LSE
29/11/2017
09:21:19
1,367.0000
292
LSE
29/11/2017
09:21:19
1,367.0000
420
LSE
29/11/2017
09:21:19
1,367.0000
58
LSE
29/11/2017
09:21:19
1,367.0000
164
LSE
29/11/2017
09:21:19
1,367.0000
185
LSE
29/11/2017
09:22:00
1,366.0000
457
LSE
29/11/2017
09:22:04
1,366.0000
372
LSE
29/11/2017
09:22:04
1,366.0000
832
LSE
29/11/2017
09:22:04
1,366.0000
806
LSE
29/11/2017
09:22:04
1,366.0000
109
LSE
29/11/2017
09:25:58
1,363.0000
197
LSE
29/11/2017
09:25:58
1,363.0000
349
LSE
29/11/2017
09:25:58
1,363.0000
333
LSE
29/11/2017
09:25:58
1,363.0000
492
LSE
29/11/2017
09:25:58
1,363.0000
590
LSE
29/11/2017
09:53:34
1,366.0000
183
LSE
29/11/2017
09:53:43
1,366.0000
646
LSE
29/11/2017
09:53:43
1,366.0000
493
LSE
29/11/2017
09:53:43
1,366.0000
492
LSE
29/11/2017
09:53:43
1,366.0000
648
LSE
29/11/2017
09:59:01
1,367.0000
5,137
LSE
29/11/2017
09:59:01
1,367.0000
1,754
LSE
29/11/2017
09:59:01
1,367.0000
796
LSE
29/11/2017
09:59:01
1,367.0000
1,754
LSE
29/11/2017
10:00:05
1,366.0000
453
LSE
29/11/2017
10:00:05
1,366.0000
885
LSE
29/11/2017
10:00:05
1,366.0000
829
LSE
29/11/2017
10:00:05
1,366.0000
197
LSE
29/11/2017
10:00:05
1,366.0000
750
LSE
29/11/2017
10:00:05
1,366.0000
79
LSE
29/11/2017
10:00:05
1,366.0000
1,255
LSE
29/11/2017
10:00:05
1,366.0000
829
LSE
29/11/2017
10:00:05
1,366.0000
400
LSE
29/11/2017
10:00:05
1,366.0000
271
LSE
29/11/2017
10:00:05
1,366.0000
829
LSE
29/11/2017
10:00:05
1,366.0000
829
LSE
29/11/2017
10:00:05
1,366.0000
5
LSE
29/11/2017
10:00:05
1,366.0000
665
LSE
29/11/2017
10:00:05
1,366.0000
829
LSE
29/11/2017
10:01:26
1,365.0000
751
LSE
29/11/2017
10:01:27
1,365.0000
390
LSE
29/11/2017
10:01:27
1,365.0000
604
LSE
29/11/2017
10:01:27
1,365.0000
1,069
LSE
29/11/2017
10:01:27
1,365.0000
1,344
LSE
29/11/2017
10:01:27
1,365.0000
228
LSE
29/11/2017
10:01:27
1,365.0000
604
LSE
29/11/2017
10:01:27
1,365.0000
412
LSE
29/11/2017
10:01:27
1,365.0000
151
LSE
29/11/2017
10:15:04
1,364.0000
450
LSE
29/11/2017
10:15:04
1,364.0000
107
LSE
29/11/2017
10:15:04
1,364.0000
285
LSE
29/11/2017
10:15:04
1,364.0000
842
LSE
29/11/2017
10:15:04
1,364.0000
470
LSE
29/11/2017
10:15:04
1,364.0000
282
LSE
29/11/2017
10:23:25
1,363.0000
442
LSE
29/11/2017
10:24:21
1,363.0000
764
LSE
29/11/2017
10:24:21
1,363.0000
12
LSE
29/11/2017
10:24:21
1,363.0000
276
LSE
29/11/2017
10:24:21
1,363.0000
738
LSE
29/11/2017
10:24:21
1,363.0000
873
LSE
29/11/2017
10:24:21
1,363.0000
1,149
LSE
29/11/2017
10:24:21
1,363.0000
718
LSE
29/11/2017
10:24:21
1,363.0000
764
LSE
29/11/2017
10:24:21
1,363.0000
106
LSE
29/11/2017
10:24:21
1,363.0000
41
LSE
29/11/2017
10:24:21
1,362.0000
51
LSE
29/11/2017
10:24:21
1,362.0000
741
LSE
29/11/2017
10:24:21
1,362.0000
393
LSE
29/11/2017
10:24:21
1,362.0000
23
LSE
29/11/2017
10:24:21
1,362.0000
29
LSE
29/11/2017
10:24:21
1,362.0000
322
LSE
29/11/2017
10:24:21
1,362.0000
31
LSE
29/11/2017
10:24:23
1,362.0000
787
LSE
29/11/2017
10:24:23
1,362.0000
534
LSE
29/11/2017
10:29:31
1,361.0000
786
LSE
29/11/2017
10:29:31
1,361.0000
734
LSE
29/11/2017
10:29:31
1,361.0000
1,148
LSE
29/11/2017
10:31:03
1,361.0000
75
LSE
29/11/2017
10:31:03
1,361.0000
186
LSE
29/11/2017
10:31:03
1,361.0000
786
LSE
29/11/2017
10:31:03
1,361.0000
285
LSE
29/11/2017
10:31:03
1,361.0000
734
LSE
29/11/2017
10:34:05
1,361.0000
392
LSE
29/11/2017
10:34:05
1,361.0000
782
LSE
29/11/2017
10:58:28
1,368.0000
57
LSE
29/11/2017
10:59:32
1,368.0000
5,133
LSE
29/11/2017
10:59:32
1,368.0000
1,630
LSE
29/11/2017
10:59:32
1,368.0000
773
LSE
29/11/2017
10:59:32
1,368.0000
8,458
LSE
29/11/2017
10:59:32
1,368.0000
250
LSE
29/11/2017
10:59:32
1,368.0000
611
LSE
29/11/2017
10:59:32
1,368.0000
773
LSE
29/11/2017
11:11:31
1,367.0000
824
LSE
29/11/2017
11:11:31
1,367.0000
737
LSE
29/11/2017
11:11:31
1,367.0000
16
LSE
29/11/2017
11:11:31
1,367.0000
250
LSE
29/11/2017
11:11:31
1,367.0000
574
LSE
29/11/2017
11:11:31
1,367.0000
340
LSE
29/11/2017
11:11:31
1,367.0000
96
LSE
29/11/2017
11:11:31
1,367.0000
824
LSE
29/11/2017
11:11:31
1,367.0000
330
LSE
29/11/2017
11:11:31
1,367.0000
1,417
LSE
29/11/2017
11:11:31
1,367.0000
824
LSE
29/11/2017
11:11:31
1,367.0000
417
LSE
29/11/2017
11:11:31
1,367.0000
407
LSE
29/11/2017
11:11:31
1,367.0000
417
LSE
29/11/2017
11:11:31
1,367.0000
574
LSE
29/11/2017
11:11:31
1,367.0000
250
LSE
29/11/2017
11:11:31
1,367.0000
904
LSE
29/11/2017
11:11:31
1,367.0000
824
LSE
29/11/2017
11:11:31
1,367.0000
330
LSE
29/11/2017
11:11:31
1,367.0000
824
LSE
29/11/2017
11:11:31
1,367.0000
330
LSE
29/11/2017
11:11:31
1,367.0000
824
LSE
29/11/2017
11:11:31
1,367.0000
439
LSE
29/11/2017
11:20:10
1,366.0000
363
LSE
29/11/2017
11:25:39
1,366.0000
978
LSE
29/11/2017
11:25:39
1,366.0000
773
LSE
29/11/2017
11:25:39
1,366.0000
726
LSE
29/11/2017
11:25:39
1,366.0000
348
LSE
29/11/2017
11:25:39
1,366.0000
773
LSE
29/11/2017
11:25:39
1,366.0000
280
LSE
29/11/2017
11:25:39
1,366.0000
15
LSE
29/11/2017
11:25:39
1,366.0000
1,099
LSE
29/11/2017
11:33:50
1,365.0000
65
LSE
29/11/2017
11:33:50
1,365.0000
773
LSE
29/11/2017
11:33:50
1,365.0000
286
LSE
29/11/2017
11:34:17
1,365.0000
773
LSE
29/11/2017
11:34:17
1,365.0000
432
LSE
29/11/2017
11:34:17
1,365.0000
267
LSE
29/11/2017
11:34:17
1,365.0000
773
LSE
29/11/2017
11:42:13
1,365.0000
151
LSE
29/11/2017
11:42:13
1,365.0000
608
LSE
29/11/2017
11:42:13
1,365.0000
228
LSE
29/11/2017
11:42:13
1,365.0000
423
LSE
29/11/2017
11:42:13
1,365.0000
449
LSE
29/11/2017
11:42:13
1,365.0000
192
LSE
29/11/2017
11:42:13
1,365.0000
408
LSE
29/11/2017
11:42:13
1,365.0000
345
LSE
29/11/2017
11:42:13
1,365.0000
217
LSE
29/11/2017
11:42:13
1,365.0000
97
LSE
29/11/2017
11:44:11
1,364.0000
870
LSE
29/11/2017
11:44:11
1,364.0000
896
LSE
29/11/2017
11:44:11
1,364.0000
6
LSE
29/11/2017
11:44:11
1,364.0000
743
LSE
29/11/2017
11:44:11
1,364.0000
722
LSE
29/11/2017
11:44:11
1,364.0000
896
LSE
29/11/2017
11:44:11
1,364.0000
763
LSE
29/11/2017
11:47:13
1,364.0000
871
LSE
29/11/2017
11:58:59
1,366.0000
229
LSE
29/11/2017
11:58:59
1,366.0000
777
LSE
29/11/2017
11:58:59
1,366.0000
48
LSE
29/11/2017
11:58:59
1,366.0000
983
LSE
29/11/2017
11:58:59
1,366.0000
729
LSE
29/11/2017
11:58:59
1,366.0000
1,324
LSE
29/11/2017
11:58:59
1,366.0000
777
LSE
29/11/2017
11:58:59
1,366.0000
509
LSE
29/11/2017
11:58:59
1,366.0000
777
LSE
29/11/2017
11:58:59
1,366.0000
1,459
LSE
29/11/2017
11:58:59
1,366.0000
509
LSE
29/11/2017
11:58:59
1,366.0000
114
LSE
29/11/2017
11:58:59
1,366.0000
154
LSE
29/11/2017
11:59:30
1,366.0000
777
LSE
29/11/2017
11:59:30
1,366.0000
808
LSE
29/11/2017
11:59:30
1,366.0000
453
LSE
29/11/2017
12:09:02
1,366.0000
487
LSE
29/11/2017
12:09:02
1,366.0000
1,094
LSE
29/11/2017
12:09:02
1,366.0000
321
LSE
29/11/2017
12:30:12
1,367.0000
111
LSE
29/11/2017
12:30:57
1,367.0000
1,850
LSE
29/11/2017
12:30:57
1,367.0000
3,167
LSE
29/11/2017
12:30:57
1,367.0000
755
LSE
29/11/2017
12:30:57
1,367.0000
1,245
LSE
29/11/2017
12:30:57
1,367.0000
95
LSE
29/11/2017
12:30:57
1,367.0000
1,672
LSE
29/11/2017
12:30:57
1,367.0000
755
LSE
29/11/2017
12:51:03
1,369.0000
5,294
LSE
29/11/2017
12:51:03
1,369.0000
5,358
LSE
29/11/2017
12:51:03
1,369.0000
1,097
LSE
29/11/2017
12:55:11
1,368.0000
911
LSE
29/11/2017
12:55:11
1,368.0000
1,673
LSE
29/11/2017
13:01:34
1,368.0000
196
LSE
29/11/2017
13:03:07
1,368.0000
111
LSE
29/11/2017
13:04:55
1,368.0000
997
LSE
29/11/2017
13:07:09
1,368.0000
385
LSE
29/11/2017
13:10:15
1,368.0000
916
LSE
29/11/2017
13:10:15
1,368.0000
756
LSE
29/11/2017
13:10:15
1,368.0000
1,185
LSE
29/11/2017
13:10:15
1,368.0000
773
LSE
29/11/2017
13:10:35
1,367.0000
83
LSE
29/11/2017
13:10:55
1,367.0000
111
LSE
29/11/2017
13:10:55
1,367.0000
705
LSE
29/11/2017
13:10:55
1,367.0000
688
LSE
29/11/2017
13:10:55
1,367.0000
489
LSE
29/11/2017
13:10:55
1,367.0000
284
LSE
29/11/2017
13:10:55
1,367.0000
899
LSE
29/11/2017
13:10:55
1,367.0000
773
LSE
29/11/2017
13:10:55
1,367.0000
1,192
LSE
29/11/2017
13:10:55
1,367.0000
908
LSE
29/11/2017
13:10:55
1,367.0000
264
LSE
29/11/2017
13:10:55
1,367.0000
346
LSE
29/11/2017
13:20:15
1,366.0000
906
LSE
29/11/2017
13:20:15
1,366.0000
21
LSE
29/11/2017
13:20:15
1,366.0000
774
LSE
29/11/2017
13:20:15
1,366.0000
254
LSE
29/11/2017
13:20:15
1,366.0000
795
LSE
29/11/2017
13:20:15
1,366.0000
1,567
LSE
29/11/2017
13:21:21
1,365.0000
770
LSE
29/11/2017
13:21:21
1,365.0000
500
LSE
29/11/2017
13:21:21
1,365.0000
58
LSE
29/11/2017
13:21:21
1,365.0000
702
LSE
29/11/2017
13:21:21
1,365.0000
212
LSE
29/11/2017
13:21:21
1,365.0000
444
LSE
29/11/2017
13:21:21
1,365.0000
326
LSE
29/11/2017
13:24:00
1,365.0000
770
LSE
29/11/2017
13:24:05
1,365.0000
411
LSE
29/11/2017
13:24:05
1,365.0000
359
LSE
29/11/2017
13:24:05
1,365.0000
146
LSE
29/11/2017
13:24:05
1,365.0000
289
LSE
29/11/2017
13:24:33
1,365.0000
202
LSE
29/11/2017
13:25:36
1,365.0000
111
LSE
29/11/2017
13:25:57
1,365.0000
311
LSE
29/11/2017
13:38:23
1,364.0000
706
LSE
29/11/2017
13:45:20
1,365.0000
733
LSE
29/11/2017
13:45:20
1,365.0000
935
LSE
29/11/2017
13:47:08
1,364.0000
652
LSE
29/11/2017
13:47:08
1,364.0000
41
LSE
29/11/2017
13:47:08
1,364.0000
77
LSE
29/11/2017
13:48:30
1,364.0000
722
LSE
29/11/2017
13:48:30
1,364.0000
1,041
LSE
29/11/2017
13:48:30
1,364.0000
985
LSE
29/11/2017
13:48:30
1,364.0000
783
LSE
29/11/2017
13:48:31
1,364.0000
34
LSE
29/11/2017
13:48:31
1,364.0000
371
LSE
29/11/2017
13:57:02
1,363.0000
110
LSE
29/11/2017
13:59:36
1,363.0000
110
LSE
29/11/2017
13:59:37
1,363.0000
450
LSE
29/11/2017
13:59:37
1,363.0000
62
LSE
29/11/2017
13:59:37
1,363.0000
887
LSE
29/11/2017
13:59:37
1,363.0000
111
LSE
29/11/2017
13:59:37
1,363.0000
306
LSE
29/11/2017
13:59:37
1,363.0000
1,236
LSE
29/11/2017
13:59:37
1,363.0000
1,112
LSE
29/11/2017
13:59:37
1,363.0000
887
LSE
29/11/2017
14:25:07
1,366.0000
554
LSE
29/11/2017
14:25:07
1,366.0000
736
LSE
29/11/2017
14:25:07
1,366.0000
825
LSE
29/11/2017
14:25:07
1,366.0000
2,869
LSE
29/11/2017
14:25:07
1,366.0000
825
LSE
29/11/2017
14:25:07
1,366.0000
788
LSE
29/11/2017
14:25:07
1,366.0000
2,408
LSE
29/11/2017
14:25:09
1,365.0000
4,339
LSE
29/11/2017
14:25:09
1,365.0000
607
LSE
29/11/2017
14:25:09
1,365.0000
1,144
LSE
29/11/2017
14:25:09
1,365.0000
1,103
LSE
29/11/2017
14:25:09
1,365.0000
836
LSE
29/11/2017
14:25:09
1,365.0000
961
LSE
29/11/2017
14:25:09
1,365.0000
1,027
LSE
29/11/2017
14:25:09
1,365.0000
1,218
LSE
29/11/2017
14:25:22
1,364.0000
800
LSE
29/11/2017
14:25:22
1,364.0000
813
LSE
29/11/2017
14:25:22
1,364.0000
849
LSE
29/11/2017
14:25:22
1,364.0000
4,863
LSE
29/11/2017
14:25:22
1,364.0000
849
LSE
29/11/2017
14:25:23
1,363.0000
799
LSE
29/11/2017
14:25:23
1,363.0000
964
LSE
29/11/2017
14:25:23
1,363.0000
802
LSE
29/11/2017
14:25:23
1,363.0000
419
LSE
29/11/2017
14:38:18
1,365.0000
1,531
LSE
29/11/2017
14:38:18
1,365.0000
914
LSE
29/11/2017
14:38:18
1,365.0000
500
LSE
29/11/2017
14:38:18
1,365.0000
400
LSE
29/11/2017
14:38:18
1,365.0000
320
LSE
29/11/2017
14:42:48
1,364.0000
81
LSE
29/11/2017
14:42:48
1,364.0000
1,210
LSE
29/11/2017
14:42:48
1,364.0000
676
LSE
29/11/2017
14:42:48
1,364.0000
1,191
LSE
29/11/2017
14:42:48
1,364.0000
1,115
LSE
29/11/2017
14:42:48
1,364.0000
766
LSE
29/11/2017
14:45:47
1,363.0000
397
LSE
29/11/2017
14:45:47
1,363.0000
736
LSE
29/11/2017
14:45:47
1,363.0000
834
LSE
29/11/2017
14:45:47
1,363.0000
517
LSE
29/11/2017
14:45:47
1,363.0000
914
LSE
29/11/2017
14:45:47
1,363.0000
1,220
LSE
29/11/2017
14:51:21
1,362.0000
467
LSE
29/11/2017
14:51:21
1,362.0000
1,291
LSE
29/11/2017
14:51:21
1,362.0000
1,027
LSE
29/11/2017
14:51:21
1,362.0000
789
LSE
29/11/2017
14:51:21
1,362.0000
1,730
LSE
29/11/2017
14:51:21
1,362.0000
247
LSE
29/11/2017
14:58:11
1,362.0000
321
LSE
29/11/2017
14:58:11
1,362.0000
817
LSE
29/11/2017
14:58:11
1,362.0000
663
LSE
29/11/2017
14:58:11
1,362.0000
631
LSE
29/11/2017
14:58:11
1,362.0000
4,107
LSE
29/11/2017
14:58:11
1,362.0000
1,411
LSE
29/11/2017
14:58:11
1,362.0000
631
LSE
29/11/2017
15:04:04
1,362.0000
979
LSE
29/11/2017
15:04:04
1,362.0000
1,140
LSE
29/11/2017
15:04:04
1,362.0000
6,622
LSE
29/11/2017
15:04:04
1,362.0000
989
LSE
29/11/2017
15:04:09
1,361.0000
727
LSE
29/11/2017
15:04:09
1,361.0000
769
LSE
29/11/2017
15:04:09
1,361.0000
720
LSE
29/11/2017
15:04:09
1,361.0000
320
LSE
29/11/2017
15:04:09
1,361.0000
783
LSE
29/11/2017
15:04:09
1,361.0000
1,361
LSE
29/11/2017
15:04:14
1,361.0000
229
LSE
29/11/2017
15:04:31
1,361.0000
110
LSE
29/11/2017
15:05:01
1,361.0000
313
LSE
29/11/2017
15:05:01
1,361.0000
436
LSE
29/11/2017
15:05:01
1,361.0000
931
LSE
29/11/2017
15:05:01
1,361.0000
284
LSE
29/11/2017
15:05:01
1,361.0000
348
LSE
29/11/2017
15:05:01
1,361.0000
931
LSE
29/11/2017
15:05:01
1,361.0000
210
LSE
29/11/2017
15:05:01
1,361.0000
686
LSE
29/11/2017
15:05:01
1,361.0000
372
LSE
29/11/2017
15:05:59
1,360.0000
1,224
LSE
29/11/2017
15:05:59
1,360.0000
1,001
LSE
29/11/2017
15:05:59
1,360.0000
137
LSE
29/11/2017
15:05:59
1,360.0000
777
LSE
29/11/2017
15:06:47
1,360.0000
623
LSE
29/11/2017
15:06:47
1,360.0000
777
LSE
29/11/2017
15:06:47
1,360.0000
1,000
LSE
29/11/2017
15:06:47
1,360.0000
266
LSE
29/11/2017
15:06:51
1,359.0000
820
LSE
29/11/2017
15:06:51
1,359.0000
820
LSE
29/11/2017
15:06:51
1,359.0000
820
LSE
29/11/2017
15:06:51
1,359.0000
928
LSE
29/11/2017
15:06:51
1,359.0000
99
LSE
29/11/2017
15:07:19
1,358.0000
892
LSE
29/11/2017
15:07:19
1,358.0000
820
LSE
29/11/2017
15:07:58
1,357.0000
789
LSE
29/11/2017
15:16:29
1,363.0000
1,077
LSE
29/11/2017
15:16:29
1,363.0000
9,566
LSE
29/11/2017
15:16:29
1,363.0000
1,264
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
500
LSE
29/11/2017
15:17:28
1,363.0000
224
LSE
29/11/2017
15:17:28
1,363.0000
320
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
47
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
784
LSE
29/11/2017
15:17:28
1,363.0000
40
LSE
29/11/2017
15:17:28
1,363.0000
684
LSE
29/11/2017
15:17:28
1,363.0000
84
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
25
LSE
29/11/2017
15:17:28
1,363.0000
699
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
500
LSE
29/11/2017
15:17:28
1,363.0000
724
LSE
29/11/2017
15:17:28
1,363.0000
224
LSE
29/11/2017
15:17:28
1,363.0000
233
LSE
29/11/2017
15:21:01
1,362.0000
772
LSE
29/11/2017
15:21:01
1,362.0000
717
LSE
29/11/2017
15:21:01
1,362.0000
421
LSE
29/11/2017
15:21:01
1,362.0000
1,997
LSE
29/11/2017
15:21:01
1,362.0000
772
LSE
29/11/2017
15:21:01
1,362.0000
3,624
LSE
29/11/2017
15:21:01
1,362.0000
772
LSE
29/11/2017
15:21:01
1,362.0000
772
LSE
29/11/2017
15:21:01
1,362.0000
782
LSE
29/11/2017
15:21:01
1,362.0000
163
LSE
29/11/2017
15:21:01
1,362.0000
609
LSE
29/11/2017
15:21:01
1,362.0000
275
LSE
29/11/2017
15:30:32
1,366.0000
892
LSE
29/11/2017
15:30:32
1,366.0000
1,477
LSE
29/11/2017
15:30:32
1,366.0000
243
LSE
29/11/2017
15:30:32
1,366.0000
649
LSE
29/11/2017
15:30:32
1,366.0000
790
LSE
29/11/2017
15:30:32
1,366.0000
100
LSE
29/11/2017
15:30:41
1,366.0000
792
LSE
29/11/2017
15:30:41
1,366.0000
208
LSE
29/11/2017
15:30:41
1,366.0000
892
LSE
29/11/2017
15:36:03
1,366.0000
256
LSE
29/11/2017
15:36:22
1,366.0000
348
LSE
29/11/2017
15:36:22
1,366.0000
240
LSE
29/11/2017
15:38:16
1,366.0000
110
LSE
29/11/2017
15:38:20
1,366.0000
46
LSE
29/11/2017
15:38:48
1,366.0000
110
LSE
29/11/2017
15:38:48
1,366.0000
712
LSE
29/11/2017
15:38:48
1,366.0000
881
LSE
29/11/2017
15:38:48
1,366.0000
604
LSE
29/11/2017
15:38:48
1,366.0000
687
LSE
29/11/2017
15:38:48
1,366.0000
978
LSE
29/11/2017
15:38:48
1,366.0000
977
LSE
29/11/2017
15:38:48
1,366.0000
165
LSE
29/11/2017
15:38:48
1,366.0000
317
LSE
29/11/2017
15:38:48
1,366.0000
687
LSE
29/11/2017
15:38:48
1,366.0000
147
LSE
29/11/2017
15:38:48
1,365.0000
843
LSE
29/11/2017
15:38:48
1,365.0000
46
LSE
29/11/2017
15:38:48
1,365.0000
2,195
LSE
29/11/2017
15:38:48
1,365.0000
843
LSE
29/11/2017
15:38:48
1,365.0000
445
LSE
29/11/2017
15:38:48
1,365.0000
363
LSE
29/11/2017
15:38:48
1,365.0000
35
LSE
29/11/2017
15:38:48
1,365.0000
1,011
LSE
29/11/2017
15:42:12
1,365.0000
763
LSE
29/11/2017
15:42:12
1,365.0000
1,556
LSE
29/11/2017
15:42:12
1,365.0000
688
LSE
29/11/2017
15:42:13
1,364.0000
704
LSE
29/11/2017
15:42:13
1,364.0000
1,183
LSE
29/11/2017
15:42:13
1,364.0000
777
LSE
29/11/2017
15:42:13
1,364.0000
202
LSE
29/11/2017
15:42:13
1,364.0000
1,038
LSE
29/11/2017
15:42:13
1,364.0000
704
LSE
29/11/2017
15:42:13
1,364.0000
777
LSE
29/11/2017
15:42:13
1,364.0000
774
LSE
29/11/2017
15:42:13
1,364.0000
172
LSE
29/11/2017
15:42:13
1,364.0000
3
LSE
29/11/2017
15:42:13
1,364.0000
118
LSE
29/11/2017
15:47:21
1,365.0000
757
LSE
29/11/2017
15:49:26
1,365.0000
16
LSE
29/11/2017
15:49:26
1,365.0000
485
LSE
29/11/2017
15:49:26
1,365.0000
240
LSE
29/11/2017
15:49:26
1,365.0000
824
LSE
29/11/2017
15:49:26
1,365.0000
855
LSE
29/11/2017
15:53:48
1,365.0000
751
LSE
29/11/2017
15:53:48
1,365.0000
41
LSE
29/11/2017
15:54:46
1,365.0000
110
LSE
29/11/2017
15:55:09
1,365.0000
427
LSE
29/11/2017
15:57:30
1,366.0000
2,880
LSE
29/11/2017
15:57:30
1,366.0000
748
LSE
29/11/2017
16:08:47
1,369.0000
817
LSE
29/11/2017
16:08:47
1,369.0000
1,574
LSE
29/11/2017
16:08:47
1,369.0000
325
LSE
29/11/2017
16:08:47
1,369.0000
274
LSE
29/11/2017
16:08:47
1,369.0000
380
LSE
29/11/2017
16:08:47
1,369.0000
336
LSE
29/11/2017
16:08:47
1,369.0000
922
LSE
29/11/2017
16:08:47
1,369.0000
873
LSE
29/11/2017
16:08:47
1,369.0000
1,027
LSE
29/11/2017
16:08:47
1,369.0000
451
LSE
29/11/2017
16:08:47
1,369.0000
1,224
LSE
29/11/2017
16:08:47
1,369.0000
990
LSE
29/11/2017
16:08:47
1,369.0000
185
LSE
29/11/2017
16:11:39
1,370.0000
1,228
LSE
29/11/2017
16:11:39
1,370.0000
450
LSE
29/11/2017
16:11:39
1,370.0000
1,000
LSE
29/11/2017
16:11:44
1,370.0000
200
LSE
29/11/2017
16:11:44
1,370.0000
8,716
LSE
29/11/2017
16:11:44
1,370.0000
600
LSE
29/11/2017
16:11:44
1,370.0000
1,363
LSE
29/11/2017
16:11:44
1,370.0000
555
LSE
29/11/2017
16:12:28
1,370.0000
5,144
LSE
29/11/2017
16:12:28
1,370.0000
2,096
LSE
29/11/2017
16:14:06
1,370.0000
1,972
LSE
29/11/2017
16:14:37
1,370.0000
2,615
LSE
29/11/2017
16:14:37
1,370.0000
744
LSE
29/11/2017
16:14:37
1,370.0000
784
LSE
29/11/2017
16:16:03
1,369.0000
2,480
LSE
29/11/2017
16:16:03
1,369.0000
887
LSE
29/11/2017
16:16:03
1,369.0000
755
LSE
29/11/2017
16:16:03
1,369.0000
1,005
LSE
29/11/2017
16:16:03
1,369.0000
1,210
LSE
29/11/2017
16:16:03
1,369.0000
755
LSE
29/11/2017
16:16:03
1,369.0000
642
LSE
29/11/2017
16:16:03
1,369.0000
1,376
LSE
29/11/2017
16:16:03
1,369.0000
2,127
LSE
29/11/2017
16:16:03
1,369.0000
2,665
LSE
29/11/2017
16:16:03
1,369.0000
887
LSE
29/11/2017
16:16:03
1,369.0000
84
LSE
29/11/2017
16:16:03
1,369.0000
130
LSE
29/11/2017
16:16:03
1,369.0000
40
LSE
29/11/2017
16:16:03
1,368.0000
485
LSE
29/11/2017
16:16:21
1,368.0000
318
LSE
29/11/2017
16:16:21
1,368.0000
791
LSE
29/11/2017
16:16:33
1,368.0000
803
LSE
29/11/2017
16:16:33
1,368.0000
631
LSE
29/11/2017
16:16:34
1,368.0000
803
LSE
29/11/2017
16:16:55
1,368.0000
110
LSE
29/11/2017
16:16:56
1,368.0000
272
LSE
29/11/2017
16:16:56
1,368.0000
145
LSE
29/11/2017
16:16:56
1,368.0000
417
LSE
29/11/2017
16:16:56
1,368.0000
241
LSE
29/11/2017
16:17:01
1,368.0000
803
LSE
29/11/2017
16:17:01
1,368.0000
803
LSE
29/11/2017
16:17:01
1,368.0000
180
LSE
29/11/2017
16:17:01
1,368.0000
803
LSE
29/11/2017
16:17:01
1,368.0000
803
LSE
29/11/2017
16:17:01
1,368.0000
180
LSE
29/11/2017
16:20:31
1,367.0000
110
LSE
29/11/2017
16:20:31
1,367.0000
2,367
LSE
29/11/2017
16:20:31
1,367.0000
544
LSE
29/11/2017
16:20:31
1,367.0000
1,352
LSE
29/11/2017
16:20:31
1,367.0000
329
LSE
29/11/2017
16:28:57
1,365.0000
332
LSE
29/11/2017
16:29:12
1,365.0000
498
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
POSOKCDPABDDCDB