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

SSEAnnouncement

16/11/2017 07:06

RNS Number : 6453W
SSE PLC
16 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 15 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 460,000Ordinary 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
1,357.89 pence
Lowest Price Per Share
1,352.00 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
Date
Stamp
Quanitity
Exchange venue
1,356
15/11/2017
09:08:16
500
LSE
1,357
15/11/2017
09:08:18
365
LSE
1,357
15/11/2017
09:08:18
500
LSE
1,357
15/11/2017
09:08:18
500
LSE
1,357
15/11/2017
09:08:18
450
LSE
1,357
15/11/2017
09:08:18
500
LSE
1,357
15/11/2017
09:08:18
394
LSE
1,358
15/11/2017
09:08:21
260
LSE
1,358
15/11/2017
09:08:21
500
LSE
1,358
15/11/2017
09:08:21
500
LSE
1,358
15/11/2017
09:08:21
162
LSE
1,358
15/11/2017
09:08:21
500
LSE
1,358
15/11/2017
09:08:21
550
LSE
1,358
15/11/2017
09:08:21
1,301
LSE
1,358
15/11/2017
09:08:21
700
LSE
1,359
15/11/2017
09:08:21
1,142
LSE
1,359
15/11/2017
09:08:21
540
LSE
1,359
15/11/2017
09:08:21
880
LSE
1,359
15/11/2017
09:08:21
332
LSE
1,359
15/11/2017
09:08:21
260
LSE
1,359
15/11/2017
09:08:21
442
LSE
1,361
15/11/2017
09:08:25
650
LSE
1,361
15/11/2017
09:08:25
500
LSE
1,361
15/11/2017
09:08:25
500
LSE
1,361
15/11/2017
09:08:25
500
LSE
1,361
15/11/2017
09:08:27
500
LSE
1,361
15/11/2017
09:08:27
500
LSE
1,361
15/11/2017
09:08:27
500
LSE
1,361
15/11/2017
09:08:27
600
LSE
1,361
15/11/2017
09:08:27
647
LSE
1,360
15/11/2017
09:08:30
500
LSE
1,360
15/11/2017
09:08:30
740
LSE
1,360
15/11/2017
09:08:30
500
LSE
1,362
15/11/2017
09:08:31
855
LSE
1,362
15/11/2017
09:08:31
500
LSE
1,362
15/11/2017
09:08:31
538
LSE
1,362
15/11/2017
09:08:32
234
LSE
1,362
15/11/2017
09:08:32
354
LSE
1,361
15/11/2017
09:08:50
500
LSE
1,361
15/11/2017
09:08:50
500
LSE
1,361
15/11/2017
09:08:50
363
LSE
1,361
15/11/2017
09:08:50
110
LSE
1,360
15/11/2017
09:09:03
500
LSE
1,360
15/11/2017
09:09:03
500
LSE
1,360
15/11/2017
09:09:03
453
LSE
1,360
15/11/2017
09:09:03
182
LSE
1,359
15/11/2017
09:09:05
218
LSE
1,359
15/11/2017
09:09:05
212
LSE
1,358
15/11/2017
09:09:08
536
LSE
1,358
15/11/2017
09:09:12
238
LSE
1,357
15/11/2017
09:09:18
155
LSE
1,357
15/11/2017
09:09:34
555
LSE
1,357
15/11/2017
09:09:34
500
LSE
1,357
15/11/2017
09:09:55
418
LSE
1,357
15/11/2017
09:10:15
500
LSE
1,357
15/11/2017
09:10:15
193
LSE
1,356
15/11/2017
09:11:05
36
LSE
1,356
15/11/2017
09:11:39
127
LSE
1,356
15/11/2017
09:11:39
58
LSE
1,355
15/11/2017
09:12:05
166
LSE
1,355
15/11/2017
09:12:05
334
LSE
1,355
15/11/2017
09:12:05
29
LSE
1,355
15/11/2017
09:12:23
243
LSE
1,355
15/11/2017
09:14:23
316
LSE
1,355
15/11/2017
09:14:23
47
LSE
1,355
15/11/2017
09:14:23
500
LSE
1,355
15/11/2017
09:14:23
60
LSE
1,355
15/11/2017
09:14:24
179
LSE
1,356
15/11/2017
09:14:39
326
LSE
1,356
15/11/2017
09:14:42
600
LSE
1,356
15/11/2017
09:14:42
500
LSE
1,356
15/11/2017
09:15:02
8
LSE
1,357
15/11/2017
09:15:29
373
LSE
1,358
15/11/2017
09:16:04
500
LSE
1,358
15/11/2017
09:16:04
42
LSE
1,357
15/11/2017
09:16:35
422
LSE
1,356
15/11/2017
09:17:09
339
LSE
1,357
15/11/2017
09:19:15
433
LSE
1,357
15/11/2017
09:19:15
500
LSE
1,357
15/11/2017
09:19:15
263
LSE
1,357
15/11/2017
09:19:20
275
LSE
1,356
15/11/2017
09:19:33
410
LSE
1,357
15/11/2017
09:20:28
500
LSE
1,357
15/11/2017
09:20:28
100
LSE
1,357
15/11/2017
09:20:28
71
LSE
1,357
15/11/2017
09:20:28
127
LSE
1,357
15/11/2017
09:20:28
300
LSE
1,357
15/11/2017
09:20:28
190
LSE
1,357
15/11/2017
09:20:30
500
LSE
1,357
15/11/2017
09:20:56
400
LSE
1,356
15/11/2017
09:21:50
391
LSE
1,356
15/11/2017
09:21:50
500
LSE
1,356
15/11/2017
09:21:50
322
LSE
1,356
15/11/2017
09:24:01
507
LSE
1,356
15/11/2017
09:24:45
358
LSE
1,356
15/11/2017
09:24:45
156
LSE
1,356
15/11/2017
09:24:45
500
LSE
1,356
15/11/2017
09:24:45
94
LSE
1,356
15/11/2017
09:25:05
122
LSE
1,356
15/11/2017
09:25:05
54
LSE
1,357
15/11/2017
09:26:45
323
LSE
1,357
15/11/2017
09:26:45
64
LSE
1,357
15/11/2017
09:26:45
125
LSE
1,357
15/11/2017
09:26:45
500
LSE
1,357
15/11/2017
09:26:46
500
LSE
1,357
15/11/2017
09:26:46
296
LSE
1,356
15/11/2017
09:27:44
357
LSE
1,356
15/11/2017
09:30:00
462
LSE
1,356
15/11/2017
09:30:00
500
LSE
1,356
15/11/2017
09:30:00
453
LSE
1,356
15/11/2017
09:30:49
53
LSE
1,356
15/11/2017
09:30:50
477
LSE
1,357
15/11/2017
09:31:14
201
LSE
1,357
15/11/2017
09:31:14
34
LSE
1,357
15/11/2017
09:31:14
9
LSE
1,357
15/11/2017
09:31:14
188
LSE
1,357
15/11/2017
09:31:36
181
LSE
1,356
15/11/2017
09:33:00
42
LSE
1,356
15/11/2017
09:33:00
499
LSE
1,356
15/11/2017
09:33:11
279
LSE
1,355
15/11/2017
09:35:01
12
LSE
1,355
15/11/2017
09:35:07
100
LSE
1,355
15/11/2017
09:35:07
471
LSE
1,355
15/11/2017
09:35:25
61
LSE
1,355
15/11/2017
09:36:05
442
LSE
1,355
15/11/2017
09:36:05
427
LSE
1,355
15/11/2017
09:37:46
87
LSE
1,355
15/11/2017
09:38:00
447
LSE
1,357
15/11/2017
09:38:59
600
LSE
1,357
15/11/2017
09:38:59
500
LSE
1,357
15/11/2017
09:38:59
538
LSE
1,356
15/11/2017
09:39:22
502
LSE
1,357
15/11/2017
09:39:27
314
LSE
1,357
15/11/2017
09:39:27
261
LSE
1,356
15/11/2017
09:40:25
175
LSE
1,356
15/11/2017
09:40:26
325
LSE
1,356
15/11/2017
09:40:26
364
LSE
1,357
15/11/2017
09:43:43
500
LSE
1,357
15/11/2017
09:43:43
500
LSE
1,357
15/11/2017
09:43:52
529
LSE
1,357
15/11/2017
09:43:58
683
LSE
1,357
15/11/2017
09:44:00
500
LSE
1,357
15/11/2017
09:44:00
650
LSE
1,357
15/11/2017
09:44:01
173
LSE
1,357
15/11/2017
09:44:01
44
LSE
1,357
15/11/2017
09:47:15
416
LSE
1,357
15/11/2017
09:47:15
354
LSE
1,357
15/11/2017
09:47:15
306
LSE
1,357
15/11/2017
09:47:15
279
LSE
1,357
15/11/2017
09:47:32
102
LSE
1,357
15/11/2017
09:47:55
249
LSE
1,357
15/11/2017
09:47:55
214
LSE
1,357
15/11/2017
09:50:55
198
LSE
1,358
15/11/2017
09:52:43
433
LSE
1,358
15/11/2017
09:52:43
500
LSE
1,358
15/11/2017
09:52:43
713
LSE
1,358
15/11/2017
09:53:35
374
LSE
1,360
15/11/2017
09:55:59
14
LSE
1,360
15/11/2017
09:55:59
313
LSE
1,360
15/11/2017
09:55:59
500
LSE
1,360
15/11/2017
09:55:59
500
LSE
1,360
15/11/2017
09:55:59
500
LSE
1,360
15/11/2017
09:55:59
153
LSE
1,361
15/11/2017
09:57:56
500
LSE
1,361
15/11/2017
09:57:56
387
LSE
1,361
15/11/2017
09:58:20
311
LSE
1,361
15/11/2017
09:58:28
195
LSE
1,360
15/11/2017
09:59:03
22
LSE
1,360
15/11/2017
09:59:03
319
LSE
1,361
15/11/2017
10:00:14
8
LSE
1,361
15/11/2017
10:01:04
271
LSE
1,361
15/11/2017
10:02:20
209
LSE
1,361
15/11/2017
10:02:20
344
LSE
1,361
15/11/2017
10:02:20
200
LSE
1,360
15/11/2017
10:02:47
500
LSE
1,360
15/11/2017
10:02:47
279
LSE
1,360
15/11/2017
10:02:47
194
LSE
1,360
15/11/2017
10:06:50
477
LSE
1,360
15/11/2017
10:06:50
500
LSE
1,360
15/11/2017
10:06:50
250
LSE
1,360
15/11/2017
10:06:50
2
LSE
1,360
15/11/2017
10:07:11
266
LSE
1,360
15/11/2017
10:07:11
180
LSE
1,359
15/11/2017
10:07:46
320
LSE
1,360
15/11/2017
10:09:01
369
LSE
1,360
15/11/2017
10:09:01
182
LSE
1,360
15/11/2017
10:09:05
250
LSE
1,361
15/11/2017
10:09:05
374
LSE
1,360
15/11/2017
10:09:10
250
LSE
1,360
15/11/2017
10:09:10
16
LSE
1,360
15/11/2017
10:09:18
222
LSE
1,359
15/11/2017
10:10:00
101
LSE
1,358
15/11/2017
10:10:17
416
LSE
1,358
15/11/2017
10:11:24
277
LSE
1,358
15/11/2017
10:11:24
412
LSE
1,358
15/11/2017
10:11:28
339
LSE
1,358
15/11/2017
10:12:26
31
LSE
1,358
15/11/2017
10:12:56
284
LSE
1,358
15/11/2017
10:14:21
500
LSE
1,358
15/11/2017
10:14:21
162
LSE
1,358
15/11/2017
10:14:21
869
LSE
1,358
15/11/2017
10:14:24
325
LSE
1,357
15/11/2017
10:14:35
156
LSE
1,358
15/11/2017
10:14:35
175
LSE
1,358
15/11/2017
10:14:35
207
LSE
1,357
15/11/2017
10:14:41
270
LSE
1,357
15/11/2017
10:15:56
41
LSE
1,357
15/11/2017
10:16:54
182
LSE
1,357
15/11/2017
10:16:59
195
LSE
1,356
15/11/2017
10:17:39
11
LSE
1,356
15/11/2017
10:18:05
321
LSE
1,355
15/11/2017
10:18:42
236
LSE
1,355
15/11/2017
10:20:05
401
LSE
1,355
15/11/2017
10:20:05
338
LSE
1,354
15/11/2017
10:20:57
391
LSE
1,353
15/11/2017
10:21:47
500
LSE
1,353
15/11/2017
10:21:47
400
LSE
1,353
15/11/2017
10:21:47
263
LSE
1,353
15/11/2017
10:21:47
179
LSE
1,353
15/11/2017
10:23:24
262
LSE
1,353
15/11/2017
10:23:24
345
LSE
1,352
15/11/2017
10:27:39
283
LSE
1,352
15/11/2017
10:27:39
315
LSE
1,352
15/11/2017
10:27:39
231
LSE
1,355
15/11/2017
10:29:59
500
LSE
1,355
15/11/2017
10:29:59
420
LSE
1,355
15/11/2017
10:29:59
500
LSE
1,355
15/11/2017
10:29:59
500
LSE
1,355
15/11/2017
10:29:59
500
LSE
1,355
15/11/2017
10:29:59
470
LSE
1,355
15/11/2017
10:30:03
600
LSE
1,355
15/11/2017
10:30:03
500
LSE
1,355
15/11/2017
10:30:03
740
LSE
1,355
15/11/2017
10:30:03
219
LSE
1,355
15/11/2017
10:30:03
500
LSE
1,355
15/11/2017
10:30:03
93
LSE
1,354
15/11/2017
10:32:41
238
LSE
1,354
15/11/2017
10:32:41
406
LSE
1,355
15/11/2017
10:33:41
335
LSE
1,355
15/11/2017
10:33:41
724
LSE
1,355
15/11/2017
10:33:41
638
LSE
1,354
15/11/2017
10:34:14
285
LSE
1,354
15/11/2017
10:35:50
160
LSE
1,354
15/11/2017
10:35:50
290
LSE
1,354
15/11/2017
10:36:17
318
LSE
1,354
15/11/2017
10:39:26
372
LSE
1,354
15/11/2017
10:39:26
500
LSE
1,354
15/11/2017
10:40:20
394
LSE
1,354
15/11/2017
10:40:20
442
LSE
1,354
15/11/2017
10:40:30
500
LSE
1,354
15/11/2017
10:41:20
315
LSE
1,354
15/11/2017
10:42:59
366
LSE
1,354
15/11/2017
10:42:59
299
LSE
1,354
15/11/2017
10:47:28
333
LSE
1,354
15/11/2017
10:47:29
500
LSE
1,354
15/11/2017
10:47:29
740
LSE
1,354
15/11/2017
10:47:29
315
LSE
1,354
15/11/2017
10:49:55
100
LSE
1,354
15/11/2017
10:49:55
287
LSE
1,354
15/11/2017
10:53:26
307
LSE
1,356
15/11/2017
10:55:23
500
LSE
1,356
15/11/2017
10:55:23
500
LSE
1,356
15/11/2017
10:55:23
524
LSE
1,356
15/11/2017
10:55:46
338
LSE
1,356
15/11/2017
10:56:05
207
LSE
1,355
15/11/2017
10:59:23
126
LSE
1,355
15/11/2017
10:59:23
420
LSE
1,354
15/11/2017
11:02:34
195
LSE
1,354
15/11/2017
11:02:34
199
LSE
1,353
15/11/2017
11:09:03
240
LSE
1,353
15/11/2017
11:09:03
500
LSE
1,353
15/11/2017
11:09:03
368
LSE
1,353
15/11/2017
11:09:03
500
LSE
1,353
15/11/2017
11:09:03
110
LSE
1,352
15/11/2017
11:10:35
122
LSE
1,352
15/11/2017
11:10:35
387
LSE
1,353
15/11/2017
11:13:05
500
LSE
1,353
15/11/2017
11:13:05
239
LSE
1,354
15/11/2017
11:17:20
115
LSE
1,354
15/11/2017
11:17:26
500
LSE
1,354
15/11/2017
11:17:26
500
LSE
1,354
15/11/2017
11:19:35
428
LSE
1,354
15/11/2017
11:19:35
650
LSE
1,354
15/11/2017
11:19:35
148
LSE
1,354
15/11/2017
11:19:35
240
LSE
1,354
15/11/2017
11:19:35
755
LSE
1,354
15/11/2017
11:19:40
318
LSE
1,353
15/11/2017
11:23:09
292
LSE
1,353
15/11/2017
11:26:43
413
LSE
1,353
15/11/2017
11:26:43
405
LSE
1,356
15/11/2017
11:32:40
500
LSE
1,356
15/11/2017
11:32:40
470
LSE
1,356
15/11/2017
11:32:40
1,378
LSE
1,356
15/11/2017
11:32:40
740
LSE
1,356
15/11/2017
11:32:40
161
LSE
1,356
15/11/2017
11:32:41
500
LSE
1,356
15/11/2017
11:32:41
343
LSE
1,358
15/11/2017
11:37:00
250
LSE
1,358
15/11/2017
11:37:00
2,416
LSE
1,358
15/11/2017
11:37:26
405
LSE
1,358
15/11/2017
11:37:32
500
LSE
1,358
15/11/2017
11:37:33
500
LSE
1,358
15/11/2017
11:37:33
424
LSE
1,359
15/11/2017
11:38:53
250
LSE
1,359
15/11/2017
11:38:53
275
LSE
1,359
15/11/2017
11:38:53
238
LSE
1,358
15/11/2017
11:39:28
486
LSE
1,358
15/11/2017
11:39:41
427
LSE
1,358
15/11/2017
11:39:47
283
LSE
1,358
15/11/2017
11:39:47
880
LSE
1,358
15/11/2017
11:39:47
500
LSE
1,359
15/11/2017
11:41:50
451
LSE
1,360
15/11/2017
11:42:25
2,197
LSE
1,360
15/11/2017
11:42:25
236
LSE
1,360
15/11/2017
11:42:26
46
LSE
1,360
15/11/2017
11:42:26
750
LSE
1,360
15/11/2017
11:42:26
638
LSE
1,360
15/11/2017
11:42:31
426
LSE
1,360
15/11/2017
11:42:32
638
LSE
1,360
15/11/2017
11:42:32
504
LSE
1,360
15/11/2017
11:42:39
633
LSE
1,360
15/11/2017
11:42:39
500
LSE
1,360
15/11/2017
11:42:49
240
LSE
1,360
15/11/2017
11:42:49
125
LSE
1,360
15/11/2017
11:43:11
181
LSE
1,359
15/11/2017
11:44:05
440
LSE
1,360
15/11/2017
11:45:05
506
LSE
1,360
15/11/2017
11:46:20
374
LSE
1,360
15/11/2017
11:46:20
4
LSE
1,360
15/11/2017
11:46:20
37
LSE
1,360
15/11/2017
11:46:20
766
LSE
1,360
15/11/2017
11:46:22
500
LSE
1,360
15/11/2017
11:46:22
444
LSE
1,361
15/11/2017
11:47:21
316
LSE
1,360
15/11/2017
11:49:32
153
LSE
1,360
15/11/2017
11:50:56
435
LSE
1,360
15/11/2017
11:50:56
242
LSE
1,360
15/11/2017
11:50:56
240
LSE
1,360
15/11/2017
11:50:56
250
LSE
1,360
15/11/2017
11:50:56
566
LSE
1,360
15/11/2017
11:50:56
500
LSE
1,360
15/11/2017
11:50:56
123
LSE
1,360
15/11/2017
11:51:50
244
LSE
1,359
15/11/2017
11:56:46
215
LSE
1,359
15/11/2017
11:56:46
203
LSE
1,360
15/11/2017
11:57:35
201
LSE
1,359
15/11/2017
11:58:41
432
LSE
1,361
15/11/2017
12:03:50
250
LSE
1,361
15/11/2017
12:03:53
250
LSE
1,361
15/11/2017
12:04:12
892
LSE
1,363
15/11/2017
12:05:59
311
LSE
1,363
15/11/2017
12:06:50
432
LSE
1,364
15/11/2017
12:07:29
500
LSE
1,364
15/11/2017
12:07:29
810
LSE
1,364
15/11/2017
12:07:30
810
LSE
1,364
15/11/2017
12:07:30
467
LSE
1,364
15/11/2017
12:07:37
463
LSE
1,364
15/11/2017
12:07:37
500
LSE
1,364
15/11/2017
12:07:37
88
LSE
1,363
15/11/2017
12:11:21
735
LSE
1,363
15/11/2017
12:11:21
500
LSE
1,363
15/11/2017
12:11:21
236
LSE
1,363
15/11/2017
12:12:26
199
LSE
1,363
15/11/2017
12:13:20
418
LSE
1,363
15/11/2017
12:13:20
266
LSE
1,363
15/11/2017
12:13:20
500
LSE
1,363
15/11/2017
12:13:20
324
LSE
1,362
15/11/2017
12:14:35
344
LSE
1,363
15/11/2017
12:17:42
389
LSE
1,363
15/11/2017
12:17:42
241
LSE
1,362
15/11/2017
12:17:55
307
LSE
1,362
15/11/2017
12:18:04
100
LSE
1,361
15/11/2017
12:21:57
130
LSE
1,361
15/11/2017
12:21:57
109
LSE
1,360
15/11/2017
12:26:10
479
LSE
1,360
15/11/2017
12:26:10
500
LSE
1,360
15/11/2017
12:26:10
97
LSE
1,360
15/11/2017
12:27:20
253
LSE
1,361
15/11/2017
12:30:41
231
LSE
1,361
15/11/2017
12:31:50
300
LSE
1,361
15/11/2017
12:31:50
533
LSE
1,361
15/11/2017
12:31:51
332
LSE
1,360
15/11/2017
12:42:50
491
LSE
1,360
15/11/2017
12:44:05
376
LSE
1,360
15/11/2017
12:45:12
88
LSE
1,360
15/11/2017
12:46:04
353
LSE
1,360
15/11/2017
12:48:20
437
LSE
1,360
15/11/2017
12:51:43
440
LSE
1,360
15/11/2017
12:51:43
229
LSE
1,360
15/11/2017
12:51:43
236
LSE
1,360
15/11/2017
12:51:43
690
LSE
1,360
15/11/2017
12:51:43
690
LSE
1,360
15/11/2017
12:51:48
39
LSE
1,360
15/11/2017
12:51:48
690
LSE
1,360
15/11/2017
12:51:48
238
LSE
1,360
15/11/2017
12:52:49
115
LSE
1,360
15/11/2017
12:52:49
490
LSE
1,360
15/11/2017
12:55:37
312
LSE
1,360
15/11/2017
12:55:37
447
LSE
1,360
15/11/2017
12:55:37
35
LSE
1,360
15/11/2017
12:55:37
157
LSE
1,360
15/11/2017
12:55:37
262
LSE
1,359
15/11/2017
12:56:20
36
LSE
1,359
15/11/2017
12:56:20
236
LSE
1,359
15/11/2017
12:56:20
168
LSE
1,359
15/11/2017
12:56:20
342
LSE
1,358
15/11/2017
12:58:31
210
LSE
1,359
15/11/2017
13:02:47
407
LSE
1,359
15/11/2017
13:02:48
11
LSE
1,359
15/11/2017
13:02:49
250
LSE
1,359
15/11/2017
13:02:49
573
LSE
1,359
15/11/2017
13:02:50
550
LSE
1,359
15/11/2017
13:02:54
236
LSE
1,359
15/11/2017
13:02:55
115
LSE
1,359
15/11/2017
13:02:55
364
LSE
1,359
15/11/2017
13:23:55
403
LSE
1,360
15/11/2017
13:24:45
443
LSE
1,360
15/11/2017
13:24:45
170
LSE
1,360
15/11/2017
13:24:45
200
LSE
1,360
15/11/2017
13:24:45
100
LSE
1,360
15/11/2017
13:24:45
572
LSE
1,360
15/11/2017
13:24:45
943
LSE
1,360
15/11/2017
13:24:45
600
LSE
1,360
15/11/2017
13:24:45
422
LSE
1,360
15/11/2017
13:24:45
200
LSE
1,360
15/11/2017
13:24:45
174
LSE
1,361
15/11/2017
13:24:45
878
LSE
1,361
15/11/2017
13:24:52
865
LSE
1,361
15/11/2017
13:24:52
500
LSE
1,361
15/11/2017
13:24:52
175
LSE
1,361
15/11/2017
13:24:52
628
LSE
1,361
15/11/2017
13:28:51
513
LSE
1,361
15/11/2017
13:28:51
971
LSE
1,361
15/11/2017
13:28:51
500
LSE
1,361
15/11/2017
13:28:51
740
LSE
1,361
15/11/2017
13:28:51
105
LSE
1,361
15/11/2017
13:29:53
500
LSE
1,361
15/11/2017
13:30:50
504
LSE
1,362
15/11/2017
13:32:59
425
LSE
1,362
15/11/2017
13:32:59
236
LSE
1,362
15/11/2017
13:32:59
100
LSE
1,362
15/11/2017
13:32:59
361
LSE
1,362
15/11/2017
13:32:59
249
LSE
1,364
15/11/2017
13:36:13
850
LSE
1,364
15/11/2017
13:36:38
564
LSE
1,363
15/11/2017
13:37:25
570
LSE
1,363
15/11/2017
13:37:25
58
LSE
1,363
15/11/2017
13:37:25
474
LSE
1,363
15/11/2017
13:37:25
3,177
LSE
1,363
15/11/2017
13:37:25
250
LSE
1,363
15/11/2017
13:37:25
172
LSE
1,363
15/11/2017
13:37:25
260
LSE
1,363
15/11/2017
13:37:25
1,602
LSE
1,363
15/11/2017
13:37:25
740
LSE
1,363
15/11/2017
13:37:25
1,114
LSE
1,363
15/11/2017
13:37:25
500
LSE
1,363
15/11/2017
13:37:25
525
LSE
1,362
15/11/2017
13:40:39
435
LSE
1,362
15/11/2017
13:40:39
201
LSE
1,361
15/11/2017
13:42:50
60
LSE
1,361
15/11/2017
13:44:05
302
LSE
1,361
15/11/2017
13:44:05
222
LSE
1,361
15/11/2017
13:51:50
374
LSE
1,361
15/11/2017
13:53:19
348
LSE
1,361
15/11/2017
13:53:19
236
LSE
1,361
15/11/2017
13:53:19
410
LSE
1,361
15/11/2017
13:53:19
537
LSE
1,360
15/11/2017
13:57:26
172
LSE
1,360
15/11/2017
13:57:57
113
LSE
1,360
15/11/2017
14:01:08
318
LSE
1,360
15/11/2017
14:01:08
405
LSE
1,360
15/11/2017
14:01:08
34
LSE
1,360
15/11/2017
14:01:08
750
LSE
1,360
15/11/2017
14:01:08
500
LSE
1,360
15/11/2017
14:01:08
274
LSE
1,360
15/11/2017
14:01:55
13
LSE
1,360
15/11/2017
14:01:55
172
LSE
1,360
15/11/2017
14:01:55
253
LSE
1,360
15/11/2017
14:01:55
600
LSE
1,360
15/11/2017
14:01:55
71
LSE
1,362
15/11/2017
14:07:19
534
LSE
1,362
15/11/2017
14:07:19
440
LSE
1,362
15/11/2017
14:07:20
500
LSE
1,362
15/11/2017
14:07:20
410
LSE
1,362
15/11/2017
14:07:20
534
LSE
1,362
15/11/2017
14:07:20
2,063
LSE
1,362
15/11/2017
14:07:20
216
LSE
1,362
15/11/2017
14:07:32
349
LSE
1,362
15/11/2017
14:08:21
560
LSE
1,362
15/11/2017
14:08:21
151
LSE
1,362
15/11/2017
14:08:25
191
LSE
1,362
15/11/2017
14:08:35
186
LSE
1,362
15/11/2017
14:09:04
500
LSE
1,362
15/11/2017
14:09:04
620
LSE
1,362
15/11/2017
14:09:21
303
LSE
1,363
15/11/2017
14:10:32
285
LSE
1,362
15/11/2017
14:10:38
403
LSE
1,362
15/11/2017
14:16:03
384
LSE
1,362
15/11/2017
14:16:03
850
LSE
1,362
15/11/2017
14:16:03
500
LSE
1,362
15/11/2017
14:16:03
40
LSE
1,362
15/11/2017
14:16:03
236
LSE
1,362
15/11/2017
14:16:03
236
LSE
1,362
15/11/2017
14:16:03
236
LSE
1,362
15/11/2017
14:16:03
119
LSE
1,362
15/11/2017
14:16:03
394
LSE
1,363
15/11/2017
14:17:23
372
LSE
1,362
15/11/2017
14:21:56
353
LSE
1,362
15/11/2017
14:24:50
414
LSE
1,362
15/11/2017
14:24:59
500
LSE
1,362
15/11/2017
14:24:59
500
LSE
1,362
15/11/2017
14:24:59
30
LSE
1,362
15/11/2017
14:24:59
1,279
LSE
1,363
15/11/2017
14:29:27
283
LSE
1,363
15/11/2017
14:29:27
736
LSE
1,362
15/11/2017
14:29:27
117
LSE
1,363
15/11/2017
14:29:27
500
LSE
1,363
15/11/2017
14:29:27
1,534
LSE
1,363
15/11/2017
14:29:27
28
LSE
1,363
15/11/2017
14:29:27
500
LSE
1,363
15/11/2017
14:29:27
159
LSE
1,363
15/11/2017
14:29:27
470
LSE
1,363
15/11/2017
14:29:27
159
LSE
1,363
15/11/2017
14:29:27
500
LSE
1,363
15/11/2017
14:29:27
635
LSE
1,363
15/11/2017
14:29:27
430
LSE
1,363
15/11/2017
14:29:31
328
LSE
1,362
15/11/2017
14:32:06
379
LSE
1,363
15/11/2017
14:32:47
775
LSE
1,364
15/11/2017
14:34:50
500
LSE
1,364
15/11/2017
14:34:50
500
LSE
1,364
15/11/2017
14:34:50
51
LSE
1,364
15/11/2017
14:34:55
1,480
LSE
1,364
15/11/2017
14:35:03
781
LSE
1,364
15/11/2017
14:35:10
500
LSE
1,364
15/11/2017
14:35:10
165
LSE
1,363
15/11/2017
14:35:52
444
LSE
1,363
15/11/2017
14:35:52
491
LSE
1,363
15/11/2017
14:35:53
200
LSE
1,363
15/11/2017
14:35:53
6
LSE
1,363
15/11/2017
14:36:00
500
LSE
1,363
15/11/2017
14:36:00
229
LSE
1,364
15/11/2017
14:37:48
21
LSE
1,364
15/11/2017
14:37:48
608
LSE
1,364
15/11/2017
14:37:48
237
LSE
1,364
15/11/2017
14:37:50
900
LSE
1,364
15/11/2017
14:37:50
500
LSE
1,364
15/11/2017
14:37:50
500
LSE
1,364
15/11/2017
14:37:51
330
LSE
1,364
15/11/2017
14:38:19
225
LSE
1,364
15/11/2017
14:40:50
414
LSE
1,364
15/11/2017
14:40:50
750
LSE
1,364
15/11/2017
14:40:52
500
LSE
1,364
15/11/2017
14:40:52
407
LSE
1,365
15/11/2017
14:48:54
245
LSE
1,365
15/11/2017
14:48:54
1,565
LSE
1,365
15/11/2017
14:48:54
164
LSE
1,365
15/11/2017
14:48:54
500
LSE
1,365
15/11/2017
14:48:54
450
LSE
1,365
15/11/2017
14:48:54
535
LSE
1,365
15/11/2017
14:48:54
523
LSE
1,365
15/11/2017
14:48:54
348
LSE
1,365
15/11/2017
14:48:54
500
LSE
1,365
15/11/2017
14:48:54
46
LSE
1,365
15/11/2017
14:48:54
166
LSE
1,364
15/11/2017
14:50:20
384
LSE
1,364
15/11/2017
14:50:20
7
LSE
1,364
15/11/2017
14:50:20
376
LSE
1,364
15/11/2017
14:51:12
157
LSE
1,364
15/11/2017
14:51:12
220
LSE
1,364
15/11/2017
14:51:20
493
LSE
1,364
15/11/2017
14:53:07
482
LSE
1,364
15/11/2017
14:53:07
527
LSE
1,364
15/11/2017
14:53:07
898
LSE
1,363
15/11/2017
14:53:09
500
LSE
1,363
15/11/2017
14:53:09
129
LSE
1,363
15/11/2017
14:53:26
500
LSE
1,363
15/11/2017
14:53:26
200
LSE
1,363
15/11/2017
14:53:33
134
LSE
1,362
15/11/2017
14:54:15
323
LSE
1,362
15/11/2017
14:54:15
31
LSE
1,362
15/11/2017
14:54:15
69
LSE
1,362
15/11/2017
14:54:30
634
LSE
1,362
15/11/2017
14:55:05
218
LSE
1,361
15/11/2017
14:56:51
417
LSE
1,361
15/11/2017
14:56:51
500
LSE
1,361
15/11/2017
14:57:20
329
LSE
1,361
15/11/2017
14:57:26
194
LSE
1,360
15/11/2017
14:59:57
355
LSE
1,361
15/11/2017
15:01:46
203
LSE
1,360
15/11/2017
15:03:55
123
LSE
1,360
15/11/2017
15:03:55
500
LSE
1,360
15/11/2017
15:03:55
500
LSE
1,360
15/11/2017
15:03:55
1,274
LSE
1,360
15/11/2017
15:03:55
190
LSE
1,360
15/11/2017
15:05:04
500
LSE
1,360
15/11/2017
15:05:04
500
LSE
1,360
15/11/2017
15:05:04
111
LSE
1,360
15/11/2017
15:05:06
279
LSE
1,360
15/11/2017
15:07:54
131
LSE
1,360
15/11/2017
15:07:54
328
LSE
1,360
15/11/2017
15:07:54
37
LSE
1,360
15/11/2017
15:07:54
500
LSE
1,360
15/11/2017
15:07:54
500
LSE
1,359
15/11/2017
15:09:03
135
LSE
1,359
15/11/2017
15:09:04
750
LSE
1,359
15/11/2017
15:10:04
181
LSE
1,359
15/11/2017
15:10:30
360
LSE
1,360
15/11/2017
15:11:30
187
LSE
1,360
15/11/2017
15:11:30
313
LSE
1,360
15/11/2017
15:11:30
551
LSE
1,360
15/11/2017
15:12:50
500
LSE
1,360
15/11/2017
15:12:50
500
LSE
1,360
15/11/2017
15:12:50
267
LSE
1,360
15/11/2017
15:14:07
419
LSE
1,360
15/11/2017
15:14:07
500
LSE
1,360
15/11/2017
15:14:07
500
LSE
1,360
15/11/2017
15:14:11
82
LSE
1,360
15/11/2017
15:15:11
238
LSE
1,361
15/11/2017
15:16:17
593
LSE
1,361
15/11/2017
15:16:30
209
LSE
1,360
15/11/2017
15:18:29
210
LSE
1,360
15/11/2017
15:18:29
500
LSE
1,360
15/11/2017
15:18:29
500
LSE
1,360
15/11/2017
15:18:29
189
LSE
1,360
15/11/2017
15:18:29
259
LSE
1,360
15/11/2017
15:23:50
207
LSE
1,360
15/11/2017
15:23:50
58
LSE
1,360
15/11/2017
15:23:50
45
LSE
1,360
15/11/2017
15:23:50
1,692
LSE
1,360
15/11/2017
15:23:50
315
LSE
1,360
15/11/2017
15:23:50
222
LSE
1,359
15/11/2017
15:27:26
163
LSE
1,361
15/11/2017
15:29:15
168
LSE
1,361
15/11/2017
15:29:15
436
LSE
1,361
15/11/2017
15:29:15
28
LSE
1,361
15/11/2017
15:29:15
500
LSE
1,361
15/11/2017
15:29:15
860
LSE
1,361
15/11/2017
15:29:15
164
LSE
1,360
15/11/2017
15:29:20
173
LSE
1,360
15/11/2017
15:30:11
8
LSE
1,360
15/11/2017
15:30:11
282
LSE
1,360
15/11/2017
15:30:12
428
LSE
1,360
15/11/2017
15:32:34
17
LSE
1,360
15/11/2017
15:32:34
234
LSE
1,360
15/11/2017
15:32:34
576
LSE
1,360
15/11/2017
15:32:43
500
LSE
1,360
15/11/2017
15:32:43
251
LSE
1,360
15/11/2017
15:33:56
417
LSE
1,360
15/11/2017
15:35:11
500
LSE
1,360
15/11/2017
15:35:11
467
LSE
1,361
15/11/2017
15:37:20
9
LSE
1,361
15/11/2017
15:38:10
442
LSE
1,361
15/11/2017
15:38:10
500
LSE
1,361
15/11/2017
15:38:10
550
LSE
1,361
15/11/2017
15:38:10
500
LSE
1,361
15/11/2017
15:38:10
258
LSE
1,361
15/11/2017
15:38:10
172
LSE
1,361
15/11/2017
15:38:10
420
LSE
1,361
15/11/2017
15:38:10
730
LSE
1,361
15/11/2017
15:38:11
297
LSE
1,361
15/11/2017
15:44:06
256
LSE
1,361
15/11/2017
15:44:06
122
LSE
1,361
15/11/2017
15:44:06
230
LSE
1,361
15/11/2017
15:44:18
103
LSE
1,361
15/11/2017
15:44:18
170
LSE
1,361
15/11/2017
15:44:18
65
LSE
1,361
15/11/2017
15:44:18
812
LSE
1,361
15/11/2017
15:44:18
6
LSE
1,361
15/11/2017
15:44:18
431
LSE
1,361
15/11/2017
15:44:18
908
LSE
1,361
15/11/2017
15:44:18
570
LSE
1,361
15/11/2017
15:44:18
363
LSE
1,360
15/11/2017
15:46:00
435
LSE
1,360
15/11/2017
15:46:42
264
LSE
1,360
15/11/2017
15:46:42
194
LSE
1,360
15/11/2017
15:51:35
451
LSE
1,360
15/11/2017
15:51:35
1,200
LSE
1,360
15/11/2017
15:51:35
500
LSE
1,360
15/11/2017
15:51:35
713
LSE
1,360
15/11/2017
15:51:35
296
LSE
1,359
15/11/2017
15:53:38
1,981
LSE
1,359
15/11/2017
15:53:38
500
LSE
1,359
15/11/2017
15:53:38
960
LSE
1,359
15/11/2017
15:53:38
500
LSE
1,359
15/11/2017
15:53:38
500
LSE
1,359
15/11/2017
15:53:38
960
LSE
1,359
15/11/2017
15:53:38
950
LSE
1,359
15/11/2017
15:53:38
500
LSE
1,359
15/11/2017
15:53:38
500
LSE
1,359
15/11/2017
15:54:23
407
LSE
1,359
15/11/2017
15:54:23
500
LSE
1,359
15/11/2017
15:54:23
1,135
LSE
1,359
15/11/2017
15:54:23
500
LSE
1,359
15/11/2017
15:54:23
870
LSE
1,359
15/11/2017
15:54:23
371
LSE
1,359
15/11/2017
15:54:23
579
LSE
1,359
15/11/2017
15:54:23
891
LSE
1,359
15/11/2017
15:54:23
655
LSE
1,358
15/11/2017
15:54:47
219
LSE
1,358
15/11/2017
15:54:47
281
LSE
1,358
15/11/2017
15:54:47
372
LSE
1,357
15/11/2017
15:55:06
42
LSE
1,357
15/11/2017
15:57:27
464
LSE
1,357
15/11/2017
15:57:27
500
LSE
1,357
15/11/2017
15:57:27
500
LSE
1,357
15/11/2017
15:57:27
729
LSE
1,358
15/11/2017
15:57:32
216
LSE
1,358
15/11/2017
15:57:32
283
LSE
1,358
15/11/2017
15:57:32
226
LSE
1,358
15/11/2017
15:57:32
289
LSE
1,358
15/11/2017
15:57:32
1,092
LSE
1,358
15/11/2017
15:57:32
306
LSE
1,359
15/11/2017
15:57:41
83
LSE
1,359
15/11/2017
15:57:41
106
LSE
1,359
15/11/2017
15:57:41
556
LSE
1,359
15/11/2017
15:58:20
481
LSE
1,359
15/11/2017
15:59:16
443
LSE
1,359
15/11/2017
15:59:16
800
LSE
1,360
15/11/2017
16:00:18
1,114
LSE
1,360
15/11/2017
16:00:18
169
LSE
1,360
15/11/2017
16:00:18
425
LSE
1,360
15/11/2017
16:00:18
425
LSE
1,360
15/11/2017
16:00:18
1,582
LSE
1,360
15/11/2017
16:00:18
182
LSE
1,360
15/11/2017
16:00:18
351
LSE
1,360
15/11/2017
16:00:18
565
LSE
1,359
15/11/2017
16:01:10
519
LSE
1,359
15/11/2017
16:01:10
298
LSE
1,359
15/11/2017
16:01:10
277
LSE
1,359
15/11/2017
16:01:10
250
LSE
1,358
15/11/2017
16:02:06
991
LSE
1,358
15/11/2017
16:03:52
251
LSE
1,358
15/11/2017
16:03:52
252
LSE
1,357
15/11/2017
16:04:22
500
LSE
1,357
15/11/2017
16:04:22
500
LSE
1,357
15/11/2017
16:04:22
197
LSE
1,356
15/11/2017
16:10:56
96
LSE
1,356
15/11/2017
16:10:56
3
LSE
1,356
15/11/2017
16:10:56
550
LSE
1,356
15/11/2017
16:10:56
785
LSE
1,356
15/11/2017
16:11:07
435
LSE
1,356
15/11/2017
16:11:07
172
LSE
1,356
15/11/2017
16:11:07
500
LSE
1,356
15/11/2017
16:11:07
500
LSE
1,356
15/11/2017
16:11:07
258
LSE
1,356
15/11/2017
16:11:07
410
LSE
1,356
15/11/2017
16:11:07
318
LSE
1,356
15/11/2017
16:11:07
187
LSE
1,356
15/11/2017
16:11:07
329
LSE
1,355
15/11/2017
16:11:14
517
LSE
1,356
15/11/2017
16:17:18
156
LSE
1,356
15/11/2017
16:17:18
500
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:19
1,322
LSE
1,356
15/11/2017
16:17:19
252
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:19
1,068
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:19
190
LSE
1,356
15/11/2017
16:17:19
310
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:19
500
LSE
1,356
15/11/2017
16:17:20
500
LSE
1,356
15/11/2017
16:17:20
60
LSE
1,355
15/11/2017
16:17:42
541
LSE
1,355
15/11/2017
16:17:43
238
LSE
1,355
15/11/2017
16:18:00
500
LSE
1,355
15/11/2017
16:18:00
844
LSE
1,355
15/11/2017
16:22:45
318
LSE
1,355
15/11/2017
16:22:45
1,800
LSE
1,355
15/11/2017
16:22:45
500
LSE
1,355
15/11/2017
16:22:46
500
LSE
1,355
15/11/2017
16:22:46
590
LSE
1,355
15/11/2017
16:22:46
172
LSE
1,355
15/11/2017
16:22:46
500
LSE
1,355
15/11/2017
16:22:47
540
LSE
1,355
15/11/2017
16:22:47
532
LSE
1,354
15/11/2017
16:23:43
492
LSE
1,354
15/11/2017
16:23:45
997
LSE
1,354
15/11/2017
16:26:48
487
LSE
1,355
15/11/2017
16:35:06
27,923
LSE
1,355
15/11/2017
16:35:06
12,077
LSE
1,355
15/11/2017
16:35:06
2,759
LSE
1,355
15/11/2017
16:35:06
4,898
LSE
1,355
15/11/2017
16:35:06
17,343
LSE
1,355
15/11/2017
16:35:06
15,000
LSE
1,355
15/11/2017
16:35:06
11,733
LSE
1,355
15/11/2017
16:35:06
823
LSE
1,355
15/11/2017
16:35:06
426
LSE
1,355
15/11/2017
16:35:06
14
LSE
1,355
15/11/2017
16:35:06
11,858
LSE
1,355
15/11/2017
16:35:06
1,733
LSE
1,355
15/11/2017
16:35:06
14,611
LSE
1,355
15/11/2017
16:35:06
4,418
LSE
1,355
15/11/2017
16:35:06
1,172
LSE
1,355
15/11/2017
16:35:06
16,915
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
POSOKPDDKBDBADD