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

SSEAnnouncement

17/11/2017 07:05

RNS Number : 7665W
SSE PLC
17 November 2017
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 16 November 2017, the Company purchased (through Credit Suisse (Securities) Europe Limited) a total of 430,000Ordinary 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
1372.50 pence
Lowest Price Per Share
1355.00 pence
Highest Price Per Share
1380.00pence
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse (Securities) Europe Limited is set out below:
Price (pence)
Date
Time
Quantity
Exchange venue
1,360
16/11/2017
08:04:11
500
LSE
1,360
16/11/2017
08:04:12
500
LSE
1,360
16/11/2017
08:04:12
500
LSE
1,360
16/11/2017
08:04:12
500
LSE
1,360
16/11/2017
08:04:12
158
LSE
1,360
16/11/2017
08:04:12
236
LSE
1,361
16/11/2017
08:04:55
304
LSE
1,361
16/11/2017
08:04:55
500
LSE
1,360
16/11/2017
08:05:26
345
LSE
1,360
16/11/2017
08:08:11
235
LSE
1,359
16/11/2017
08:08:27
369
LSE
1,359
16/11/2017
08:08:27
1,543
LSE
1,359
16/11/2017
08:08:27
55
LSE
1,359
16/11/2017
08:08:27
500
LSE
1,359
16/11/2017
08:08:27
462
LSE
1,357
16/11/2017
08:09:01
623
LSE
1,357
16/11/2017
08:09:01
500
LSE
1,357
16/11/2017
08:09:01
10
LSE
1,356
16/11/2017
08:09:23
352
LSE
1,356
16/11/2017
08:09:54
353
LSE
1,356
16/11/2017
08:09:54
241
LSE
1,355
16/11/2017
08:09:59
310
LSE
1,358
16/11/2017
08:12:33
226
LSE
1,358
16/11/2017
08:12:33
300
LSE
1,358
16/11/2017
08:12:33
623
LSE
1,358
16/11/2017
08:12:33
227
LSE
1,358
16/11/2017
08:12:33
731
LSE
1,358
16/11/2017
08:13:45
399
LSE
1,358
16/11/2017
08:13:45
500
LSE
1,358
16/11/2017
08:13:45
500
LSE
1,358
16/11/2017
08:15:30
227
LSE
1,358
16/11/2017
08:15:30
102
LSE
1,358
16/11/2017
08:15:30
69
LSE
1,358
16/11/2017
08:15:30
420
LSE
1,358
16/11/2017
08:15:30
191
LSE
1,358
16/11/2017
08:15:30
227
LSE
1,358
16/11/2017
08:16:54
384
LSE
1,358
16/11/2017
08:16:54
500
LSE
1,358
16/11/2017
08:16:54
500
LSE
1,358
16/11/2017
08:16:54
116
LSE
1,358
16/11/2017
08:16:54
740
LSE
1,358
16/11/2017
08:16:54
477
LSE
1,358
16/11/2017
08:17:10
550
LSE
1,358
16/11/2017
08:17:24
857
LSE
1,358
16/11/2017
08:17:24
402
LSE
1,358
16/11/2017
08:17:24
451
LSE
1,359
16/11/2017
08:18:34
500
LSE
1,359
16/11/2017
08:18:34
394
LSE
1,359
16/11/2017
08:20:20
348
LSE
1,359
16/11/2017
08:20:20
500
LSE
1,359
16/11/2017
08:20:20
38
LSE
1,360
16/11/2017
08:20:44
398
LSE
1,360
16/11/2017
08:20:44
240
LSE
1,360
16/11/2017
08:21:11
271
LSE
1,359
16/11/2017
08:21:55
349
LSE
1,359
16/11/2017
08:21:55
488
LSE
1,360
16/11/2017
08:21:59
500
LSE
1,360
16/11/2017
08:21:59
121
LSE
1,360
16/11/2017
08:21:59
210
LSE
1,360
16/11/2017
08:22:00
190
LSE
1,362
16/11/2017
08:23:17
528
LSE
1,362
16/11/2017
08:23:40
200
LSE
1,362
16/11/2017
08:24:03
500
LSE
1,362
16/11/2017
08:24:03
77
LSE
1,363
16/11/2017
08:24:11
273
LSE
1,363
16/11/2017
08:24:11
317
LSE
1,363
16/11/2017
08:24:11
211
LSE
1,362
16/11/2017
08:24:19
417
LSE
1,362
16/11/2017
08:24:19
219
LSE
1,362
16/11/2017
08:24:37
100
LSE
1,362
16/11/2017
08:24:37
222
LSE
1,362
16/11/2017
08:26:16
385
LSE
1,362
16/11/2017
08:26:16
500
LSE
1,362
16/11/2017
08:26:16
385
LSE
1,362
16/11/2017
08:26:16
142
LSE
1,362
16/11/2017
08:26:22
191
LSE
1,362
16/11/2017
08:26:22
334
LSE
1,361
16/11/2017
08:26:27
201
LSE
1,361
16/11/2017
08:26:33
431
LSE
1,361
16/11/2017
08:27:01
202
LSE
1,361
16/11/2017
08:27:41
234
LSE
1,361
16/11/2017
08:27:41
145
LSE
1,361
16/11/2017
08:28:25
398
LSE
1,361
16/11/2017
08:28:32
218
LSE
1,361
16/11/2017
08:28:32
90
LSE
1,361
16/11/2017
08:29:02
50
LSE
1,361
16/11/2017
08:29:02
289
LSE
1,361
16/11/2017
08:29:26
766
LSE
1,361
16/11/2017
08:29:56
500
LSE
1,361
16/11/2017
08:30:10
90
LSE
1,361
16/11/2017
08:30:10
540
LSE
1,361
16/11/2017
08:30:10
43
LSE
1,361
16/11/2017
08:30:12
500
LSE
1,361
16/11/2017
08:30:12
447
LSE
1,360
16/11/2017
08:30:39
500
LSE
1,360
16/11/2017
08:30:39
64
LSE
1,360
16/11/2017
08:30:51
540
LSE
1,361
16/11/2017
08:32:16
500
LSE
1,361
16/11/2017
08:32:16
550
LSE
1,361
16/11/2017
08:32:17
500
LSE
1,361
16/11/2017
08:32:32
500
LSE
1,361
16/11/2017
08:32:32
152
LSE
1,362
16/11/2017
08:35:00
550
LSE
1,362
16/11/2017
08:35:00
178
LSE
1,364
16/11/2017
08:36:20
233
LSE
1,364
16/11/2017
08:36:21
251
LSE
1,364
16/11/2017
08:37:25
124
LSE
1,364
16/11/2017
08:37:25
333
LSE
1,364
16/11/2017
08:37:33
51
LSE
1,364
16/11/2017
08:37:33
240
LSE
1,364
16/11/2017
08:37:42
938
LSE
1,364
16/11/2017
08:37:42
500
LSE
1,364
16/11/2017
08:37:42
66
LSE
1,365
16/11/2017
08:37:45
200
LSE
1,365
16/11/2017
08:38:11
235
LSE
1,365
16/11/2017
08:39:29
185
LSE
1,365
16/11/2017
08:39:29
500
LSE
1,365
16/11/2017
08:39:29
175
LSE
1,364
16/11/2017
08:39:44
500
LSE
1,364
16/11/2017
08:39:44
205
LSE
1,366
16/11/2017
08:42:15
480
LSE
1,366
16/11/2017
08:42:15
352
LSE
1,366
16/11/2017
08:42:15
373
LSE
1,366
16/11/2017
08:42:15
193
LSE
1,366
16/11/2017
08:42:15
229
LSE
1,366
16/11/2017
08:42:15
361
LSE
1,366
16/11/2017
08:42:19
67
LSE
1,366
16/11/2017
08:42:27
326
LSE
1,367
16/11/2017
08:43:12
500
LSE
1,368
16/11/2017
08:43:21
601
LSE
1,368
16/11/2017
08:43:22
500
LSE
1,368
16/11/2017
08:43:22
500
LSE
1,368
16/11/2017
08:43:22
485
LSE
1,369
16/11/2017
08:43:25
673
LSE
1,369
16/11/2017
08:43:25
331
LSE
1,369
16/11/2017
08:43:25
169
LSE
1,369
16/11/2017
08:43:25
190
LSE
1,369
16/11/2017
08:43:25
391
LSE
1,369
16/11/2017
08:43:25
211
LSE
1,369
16/11/2017
08:43:25
182
LSE
1,369
16/11/2017
08:43:28
379
LSE
1,369
16/11/2017
08:43:38
304
LSE
1,369
16/11/2017
08:43:43
198
LSE
1,369
16/11/2017
08:43:53
229
LSE
1,369
16/11/2017
08:43:57
279
LSE
1,369
16/11/2017
08:43:57
86
LSE
1,368
16/11/2017
08:44:37
481
LSE
1,368
16/11/2017
08:44:37
348
LSE
1,368
16/11/2017
08:44:37
950
LSE
1,368
16/11/2017
08:44:37
389
LSE
1,368
16/11/2017
08:44:37
500
LSE
1,368
16/11/2017
08:44:37
43
LSE
1,368
16/11/2017
08:44:37
211
LSE
1,368
16/11/2017
08:44:37
160
LSE
1,368
16/11/2017
08:44:40
291
LSE
1,368
16/11/2017
08:44:40
44
LSE
1,368
16/11/2017
08:44:47
273
LSE
1,369
16/11/2017
08:45:32
567
LSE
1,370
16/11/2017
08:45:53
500
LSE
1,370
16/11/2017
08:45:53
471
LSE
1,370
16/11/2017
08:45:53
28
LSE
1,370
16/11/2017
08:47:58
413
LSE
1,370
16/11/2017
08:47:58
500
LSE
1,370
16/11/2017
08:47:58
688
LSE
1,370
16/11/2017
08:48:26
190
LSE
1,370
16/11/2017
08:52:04
108
LSE
1,370
16/11/2017
08:52:04
206
LSE
1,370
16/11/2017
08:52:04
185
LSE
1,370
16/11/2017
08:52:04
1,189
LSE
1,370
16/11/2017
08:52:04
265
LSE
1,370
16/11/2017
08:52:04
678
LSE
1,370
16/11/2017
08:53:20
459
LSE
1,370
16/11/2017
08:53:20
680
LSE
1,370
16/11/2017
08:53:21
1,180
LSE
1,370
16/11/2017
08:53:21
225
LSE
1,370
16/11/2017
08:58:01
279
LSE
1,370
16/11/2017
08:58:01
500
LSE
1,370
16/11/2017
08:58:01
169
LSE
1,370
16/11/2017
08:58:01
67
LSE
1,372
16/11/2017
09:32:00
413
LSE
1,372
16/11/2017
09:32:00
153
LSE
1,372
16/11/2017
09:32:15
275
LSE
1,371
16/11/2017
09:33:11
200
LSE
1,371
16/11/2017
09:33:11
300
LSE
1,371
16/11/2017
09:33:11
281
LSE
1,372
16/11/2017
09:34:15
250
LSE
1,372
16/11/2017
09:34:15
239
LSE
1,372
16/11/2017
09:37:04
263
LSE
1,372
16/11/2017
09:37:04
236
LSE
1,372
16/11/2017
09:37:04
404
LSE
1,372
16/11/2017
09:38:20
164
LSE
1,372
16/11/2017
09:38:20
331
LSE
1,372
16/11/2017
09:39:18
49
LSE
1,372
16/11/2017
09:39:18
435
LSE
1,372
16/11/2017
09:40:32
76
LSE
1,372
16/11/2017
09:40:32
415
LSE
1,371
16/11/2017
09:43:28
59
LSE
1,371
16/11/2017
09:43:28
97
LSE
1,371
16/11/2017
09:43:28
376
LSE
1,372
16/11/2017
09:44:31
199
LSE
1,372
16/11/2017
09:44:31
88
LSE
1,372
16/11/2017
09:44:45
218
LSE
1,371
16/11/2017
09:47:25
181
LSE
1,371
16/11/2017
09:51:11
444
LSE
1,371
16/11/2017
09:51:11
59
LSE
1,371
16/11/2017
09:51:11
236
LSE
1,371
16/11/2017
09:51:11
236
LSE
1,371
16/11/2017
09:51:11
14
LSE
1,371
16/11/2017
09:55:34
500
LSE
1,371
16/11/2017
09:55:34
500
LSE
1,371
16/11/2017
09:55:34
500
LSE
1,371
16/11/2017
09:56:19
277
LSE
1,371
16/11/2017
09:56:19
500
LSE
1,371
16/11/2017
09:56:19
165
LSE
1,369
16/11/2017
09:59:58
500
LSE
1,369
16/11/2017
09:59:58
800
LSE
1,369
16/11/2017
09:59:58
500
LSE
1,369
16/11/2017
09:59:58
500
LSE
1,369
16/11/2017
09:59:58
277
LSE
1,369
16/11/2017
09:59:59
352
LSE
1,369
16/11/2017
10:00:00
369
LSE
1,369
16/11/2017
10:00:00
117
LSE
1,369
16/11/2017
10:00:00
199
LSE
1,369
16/11/2017
10:00:00
2
LSE
1,369
16/11/2017
10:00:03
500
LSE
1,369
16/11/2017
10:00:03
500
LSE
1,369
16/11/2017
10:00:03
500
LSE
1,369
16/11/2017
10:00:04
409
LSE
1,368
16/11/2017
10:00:21
241
LSE
1,368
16/11/2017
10:00:24
123
LSE
1,368
16/11/2017
10:00:25
500
LSE
1,368
16/11/2017
10:00:25
162
LSE
1,368
16/11/2017
10:00:25
707
LSE
1,368
16/11/2017
10:00:39
500
LSE
1,368
16/11/2017
10:00:39
662
LSE
1,368
16/11/2017
10:02:50
8
LSE
1,368
16/11/2017
10:02:50
520
LSE
1,368
16/11/2017
10:02:51
500
LSE
1,368
16/11/2017
10:04:59
267
LSE
1,368
16/11/2017
10:04:59
121
LSE
1,368
16/11/2017
10:04:59
87
LSE
1,368
16/11/2017
10:07:20
299
LSE
1,368
16/11/2017
10:07:20
206
LSE
1,368
16/11/2017
10:09:40
550
LSE
1,368
16/11/2017
10:09:41
454
LSE
1,368
16/11/2017
10:10:11
419
LSE
1,370
16/11/2017
10:13:30
1,131
LSE
1,370
16/11/2017
10:13:30
202
LSE
1,370
16/11/2017
10:13:30
143
LSE
1,370
16/11/2017
10:15:21
250
LSE
1,370
16/11/2017
10:15:21
250
LSE
1,370
16/11/2017
10:15:21
9
LSE
1,369
16/11/2017
10:17:07
63
LSE
1,369
16/11/2017
10:18:18
83
LSE
1,370
16/11/2017
10:18:52
237
LSE
1,370
16/11/2017
10:18:52
85
LSE
1,369
16/11/2017
10:20:59
118
LSE
1,369
16/11/2017
10:22:54
192
LSE
1,370
16/11/2017
10:23:08
314
LSE
1,370
16/11/2017
10:23:08
500
LSE
1,370
16/11/2017
10:23:08
500
LSE
1,370
16/11/2017
10:23:08
510
LSE
1,370
16/11/2017
10:23:08
600
LSE
1,370
16/11/2017
10:23:08
491
LSE
1,369
16/11/2017
10:23:31
250
LSE
1,369
16/11/2017
10:23:31
737
LSE
1,369
16/11/2017
10:26:45
121
LSE
1,369
16/11/2017
10:26:45
460
LSE
1,369
16/11/2017
10:26:46
250
LSE
1,369
16/11/2017
10:26:46
488
LSE
1,369
16/11/2017
10:29:22
250
LSE
1,369
16/11/2017
10:29:22
250
LSE
1,369
16/11/2017
10:29:22
250
LSE
1,369
16/11/2017
10:29:29
216
LSE
1,368
16/11/2017
10:30:32
236
LSE
1,368
16/11/2017
10:30:32
295
LSE
1,368
16/11/2017
10:30:32
256
LSE
1,368
16/11/2017
10:30:58
100
LSE
1,368
16/11/2017
10:31:12
532
LSE
1,368
16/11/2017
10:32:45
152
LSE
1,368
16/11/2017
10:33:13
112
LSE
1,368
16/11/2017
10:33:13
424
LSE
1,368
16/11/2017
10:35:56
136
LSE
1,368
16/11/2017
10:35:56
465
LSE
1,368
16/11/2017
10:40:11
370
LSE
1,368
16/11/2017
10:40:11
500
LSE
1,368
16/11/2017
10:40:11
210
LSE
1,368
16/11/2017
10:40:11
301
LSE
1,367
16/11/2017
10:47:12
360
LSE
1,367
16/11/2017
10:47:12
250
LSE
1,367
16/11/2017
10:47:12
236
LSE
1,367
16/11/2017
10:47:12
15
LSE
1,367
16/11/2017
10:47:12
243
LSE
1,368
16/11/2017
10:50:40
436
LSE
1,368
16/11/2017
10:50:58
670
LSE
1,368
16/11/2017
10:50:58
359
LSE
1,369
16/11/2017
10:57:00
109
LSE
1,369
16/11/2017
10:57:00
303
LSE
1,369
16/11/2017
10:57:00
197
LSE
1,369
16/11/2017
10:57:00
802
LSE
1,369
16/11/2017
10:57:00
425
LSE
1,369
16/11/2017
11:01:00
201
LSE
1,369
16/11/2017
11:01:00
145
LSE
1,370
16/11/2017
11:01:54
550
LSE
1,370
16/11/2017
11:01:54
583
LSE
1,370
16/11/2017
11:01:54
500
LSE
1,372
16/11/2017
11:02:38
131
LSE
1,372
16/11/2017
11:02:38
164
LSE
1,372
16/11/2017
11:02:38
1,270
LSE
1,372
16/11/2017
11:02:38
906
LSE
1,371
16/11/2017
11:03:10
425
LSE
1,371
16/11/2017
11:03:10
500
LSE
1,371
16/11/2017
11:03:10
347
LSE
1,371
16/11/2017
11:03:10
315
LSE
1,371
16/11/2017
11:03:18
700
LSE
1,371
16/11/2017
11:04:09
216
LSE
1,371
16/11/2017
11:04:09
190
LSE
1,372
16/11/2017
11:05:55
228
LSE
1,372
16/11/2017
11:05:57
980
LSE
1,372
16/11/2017
11:06:51
611
LSE
1,372
16/11/2017
11:08:13
397
LSE
1,372
16/11/2017
11:09:57
599
LSE
1,373
16/11/2017
11:10:01
75
LSE
1,373
16/11/2017
11:10:01
246
LSE
1,373
16/11/2017
11:11:36
500
LSE
1,373
16/11/2017
11:11:36
59
LSE
1,373
16/11/2017
11:11:36
424
LSE
1,373
16/11/2017
11:11:42
268
LSE
1,374
16/11/2017
11:13:21
237
LSE
1,373
16/11/2017
11:13:38
104
LSE
1,373
16/11/2017
11:13:41
880
LSE
1,373
16/11/2017
11:17:11
51
LSE
1,373
16/11/2017
11:17:11
780
LSE
1,373
16/11/2017
11:17:11
500
LSE
1,373
16/11/2017
11:17:11
283
LSE
1,373
16/11/2017
11:17:13
245
LSE
1,373
16/11/2017
11:17:35
10
LSE
1,373
16/11/2017
11:17:35
193
LSE
1,373
16/11/2017
11:18:03
300
LSE
1,373
16/11/2017
11:20:57
513
LSE
1,373
16/11/2017
11:22:56
540
LSE
1,373
16/11/2017
11:22:56
250
LSE
1,373
16/11/2017
11:22:56
250
LSE
1,373
16/11/2017
11:22:56
324
LSE
1,372
16/11/2017
11:35:04
250
LSE
1,372
16/11/2017
11:35:04
250
LSE
1,372
16/11/2017
11:35:04
250
LSE
1,372
16/11/2017
11:35:04
525
LSE
1,371
16/11/2017
11:35:45
250
LSE
1,371
16/11/2017
11:35:45
250
LSE
1,371
16/11/2017
11:35:45
250
LSE
1,371
16/11/2017
11:35:45
422
LSE
1,370
16/11/2017
11:36:41
561
LSE
1,370
16/11/2017
11:36:44
883
LSE
1,370
16/11/2017
11:36:52
359
LSE
1,370
16/11/2017
11:36:52
167
LSE
1,370
16/11/2017
11:36:52
243
LSE
1,370
16/11/2017
11:36:53
5
LSE
1,370
16/11/2017
11:36:53
320
LSE
1,370
16/11/2017
11:37:02
500
LSE
1,370
16/11/2017
11:37:02
75
LSE
1,370
16/11/2017
11:37:29
348
LSE
1,370
16/11/2017
11:38:03
16
LSE
1,370
16/11/2017
11:38:43
188
LSE
1,370
16/11/2017
11:38:44
138
LSE
1,370
16/11/2017
11:38:44
85
LSE
1,370
16/11/2017
11:39:41
95
LSE
1,370
16/11/2017
11:39:43
248
LSE
1,370
16/11/2017
11:42:27
250
LSE
1,370
16/11/2017
11:42:27
47
LSE
1,370
16/11/2017
11:52:41
191
LSE
1,370
16/11/2017
11:52:41
95
LSE
1,370
16/11/2017
11:55:37
1,206
LSE
1,370
16/11/2017
11:55:37
594
LSE
1,370
16/11/2017
11:55:39
500
LSE
1,370
16/11/2017
11:55:39
420
LSE
1,370
16/11/2017
11:55:39
60
LSE
1,369
16/11/2017
11:59:01
60
LSE
1,369
16/11/2017
11:59:01
250
LSE
1,369
16/11/2017
11:59:01
250
LSE
1,369
16/11/2017
11:59:01
59
LSE
1,369
16/11/2017
12:02:30
500
LSE
1,369
16/11/2017
12:02:30
782
LSE
1,369
16/11/2017
12:02:55
182
LSE
1,369
16/11/2017
12:02:55
7
LSE
1,369
16/11/2017
12:06:07
313
LSE
1,369
16/11/2017
12:06:07
500
LSE
1,369
16/11/2017
12:06:07
465
LSE
1,368
16/11/2017
12:06:33
96
LSE
1,368
16/11/2017
12:06:33
66
LSE
1,368
16/11/2017
12:06:33
420
LSE
1,368
16/11/2017
12:06:33
84
LSE
1,370
16/11/2017
12:10:21
1,046
LSE
1,370
16/11/2017
12:10:21
295
LSE
1,370
16/11/2017
12:14:14
1,126
LSE
1,369
16/11/2017
12:15:04
341
LSE
1,369
16/11/2017
12:15:04
90
LSE
1,369
16/11/2017
12:15:04
609
LSE
1,369
16/11/2017
12:15:16
40
LSE
1,369
16/11/2017
12:15:17
193
LSE
1,368
16/11/2017
12:15:44
189
LSE
1,368
16/11/2017
12:17:44
387
LSE
1,370
16/11/2017
12:20:55
500
LSE
1,370
16/11/2017
12:20:55
923
LSE
1,370
16/11/2017
12:20:55
620
LSE
1,370
16/11/2017
12:20:57
620
LSE
1,370
16/11/2017
12:21:00
920
LSE
1,370
16/11/2017
12:21:02
160
LSE
1,370
16/11/2017
12:21:02
500
LSE
1,370
16/11/2017
12:21:02
500
LSE
1,370
16/11/2017
12:21:02
302
LSE
1,369
16/11/2017
12:25:09
217
LSE
1,370
16/11/2017
12:30:20
250
LSE
1,370
16/11/2017
12:30:21
500
LSE
1,370
16/11/2017
12:30:23
500
LSE
1,370
16/11/2017
12:30:23
250
LSE
1,370
16/11/2017
12:30:23
514
LSE
1,370
16/11/2017
12:30:26
250
LSE
1,370
16/11/2017
12:30:26
236
LSE
1,370
16/11/2017
12:30:27
211
LSE
1,370
16/11/2017
12:30:31
251
LSE
1,369
16/11/2017
12:31:00
226
LSE
1,370
16/11/2017
12:33:49
110
LSE
1,370
16/11/2017
12:33:49
740
LSE
1,370
16/11/2017
12:33:49
781
LSE
1,370
16/11/2017
12:33:49
284
LSE
1,370
16/11/2017
12:33:49
216
LSE
1,370
16/11/2017
12:33:49
781
LSE
1,370
16/11/2017
12:33:49
500
LSE
1,370
16/11/2017
12:33:49
781
LSE
1,370
16/11/2017
12:33:49
164
LSE
1,370
16/11/2017
12:33:49
4,040
LSE
1,370
16/11/2017
12:33:51
496
LSE
1,371
16/11/2017
12:34:41
416
LSE
1,371
16/11/2017
12:34:41
1
LSE
1,372
16/11/2017
12:35:58
500
LSE
1,372
16/11/2017
12:35:58
500
LSE
1,372
16/11/2017
12:35:58
554
LSE
1,372
16/11/2017
12:36:04
552
LSE
1,372
16/11/2017
12:36:31
582
LSE
1,372
16/11/2017
12:36:31
500
LSE
1,372
16/11/2017
12:36:31
87
LSE
1,371
16/11/2017
12:40:22
251
LSE
1,372
16/11/2017
12:42:52
421
LSE
1,372
16/11/2017
12:42:52
54
LSE
1,372
16/11/2017
12:42:52
250
LSE
1,372
16/11/2017
12:42:52
410
LSE
1,372
16/11/2017
12:42:52
740
LSE
1,372
16/11/2017
12:42:52
684
LSE
1,372
16/11/2017
12:42:52
42
LSE
1,372
16/11/2017
12:45:25
82
LSE
1,372
16/11/2017
12:45:25
289
LSE
1,372
16/11/2017
12:45:41
468
LSE
1,372
16/11/2017
12:49:56
8
LSE
1,372
16/11/2017
12:49:56
305
LSE
1,371
16/11/2017
12:53:16
144
LSE
1,371
16/11/2017
12:53:16
501
LSE
1,371
16/11/2017
12:53:16
243
LSE
1,371
16/11/2017
12:53:16
293
LSE
1,371
16/11/2017
12:53:16
500
LSE
1,371
16/11/2017
12:53:16
200
LSE
1,371
16/11/2017
12:53:16
80
LSE
1,371
16/11/2017
12:54:43
123
LSE
1,371
16/11/2017
12:54:43
64
LSE
1,371
16/11/2017
12:55:30
219
LSE
1,372
16/11/2017
12:56:32
297
LSE
1,372
16/11/2017
12:56:32
196
LSE
1,372
16/11/2017
12:56:39
228
LSE
1,372
16/11/2017
12:56:39
191
LSE
1,371
16/11/2017
13:00:01
231
LSE
1,372
16/11/2017
13:00:04
24
LSE
1,372
16/11/2017
13:00:04
253
LSE
1,372
16/11/2017
13:00:04
162
LSE
1,372
16/11/2017
13:00:04
203
LSE
1,371
16/11/2017
13:02:36
442
LSE
1,371
16/11/2017
13:02:36
130
LSE
1,371
16/11/2017
13:02:36
500
LSE
1,371
16/11/2017
13:02:43
690
LSE
1,371
16/11/2017
13:12:12
97
LSE
1,371
16/11/2017
13:12:12
310
LSE
1,371
16/11/2017
13:12:12
36
LSE
1,371
16/11/2017
13:12:12
800
LSE
1,371
16/11/2017
13:12:12
715
LSE
1,371
16/11/2017
13:12:12
251
LSE
1,371
16/11/2017
13:18:28
8
LSE
1,371
16/11/2017
13:18:28
759
LSE
1,371
16/11/2017
13:18:28
682
LSE
1,371
16/11/2017
13:19:58
189
LSE
1,370
16/11/2017
13:24:16
383
LSE
1,370
16/11/2017
13:24:16
141
LSE
1,370
16/11/2017
13:24:16
459
LSE
1,370
16/11/2017
13:24:16
236
LSE
1,370
16/11/2017
13:24:16
580
LSE
1,370
16/11/2017
13:24:16
59
LSE
1,370
16/11/2017
13:24:16
236
LSE
1,370
16/11/2017
13:24:16
251
LSE
1,370
16/11/2017
13:24:17
250
LSE
1,370
16/11/2017
13:24:17
500
LSE
1,370
16/11/2017
13:24:17
250
LSE
1,370
16/11/2017
13:24:17
226
LSE
1,372
16/11/2017
13:24:54
1,038
LSE
1,372
16/11/2017
13:24:54
848
LSE
1,372
16/11/2017
13:24:54
250
LSE
1,372
16/11/2017
13:24:54
112
LSE
1,371
16/11/2017
13:25:25
115
LSE
1,371
16/11/2017
13:26:07
420
LSE
1,372
16/11/2017
13:26:26
100
LSE
1,372
16/11/2017
13:26:26
115
LSE
1,372
16/11/2017
13:26:26
83
LSE
1,372
16/11/2017
13:30:00
500
LSE
1,372
16/11/2017
13:30:00
400
LSE
1,372
16/11/2017
13:30:00
275
LSE
1,371
16/11/2017
13:30:35
62
LSE
1,371
16/11/2017
13:30:36
330
LSE
1,371
16/11/2017
13:30:36
444
LSE
1,371
16/11/2017
13:30:36
246
LSE
1,371
16/11/2017
13:30:37
95
LSE
1,371
16/11/2017
13:37:48
138
LSE
1,371
16/11/2017
13:42:08
363
LSE
1,371
16/11/2017
13:44:33
363
LSE
1,371
16/11/2017
13:45:05
119
LSE
1,371
16/11/2017
13:45:05
133
LSE
1,371
16/11/2017
13:45:05
254
LSE
1,370
16/11/2017
13:45:56
344
LSE
1,372
16/11/2017
13:59:15
389
LSE
1,372
16/11/2017
13:59:15
3
LSE
1,372
16/11/2017
13:59:15
1,429
LSE
1,372
16/11/2017
13:59:15
250
LSE
1,372
16/11/2017
13:59:15
250
LSE
1,372
16/11/2017
13:59:15
3
LSE
1,371
16/11/2017
13:59:15
308
LSE
1,371
16/11/2017
13:59:34
645
LSE
1,371
16/11/2017
14:00:52
595
LSE
1,371
16/11/2017
14:00:52
24
LSE
1,371
16/11/2017
14:00:52
269
LSE
1,371
16/11/2017
14:00:52
300
LSE
1,371
16/11/2017
14:00:52
326
LSE
1,371
16/11/2017
14:00:52
500
LSE
1,371
16/11/2017
14:00:52
620
LSE
1,371
16/11/2017
14:00:52
573
LSE
1,371
16/11/2017
14:00:52
500
LSE
1,371
16/11/2017
14:00:52
500
LSE
1,371
16/11/2017
14:00:52
620
LSE
1,371
16/11/2017
14:00:52
460
LSE
1,371
16/11/2017
14:00:52
165
LSE
1,371
16/11/2017
14:00:53
210
LSE
1,371
16/11/2017
14:06:10
150
LSE
1,371
16/11/2017
14:06:10
500
LSE
1,371
16/11/2017
14:06:10
226
LSE
1,371
16/11/2017
14:06:10
384
LSE
1,371
16/11/2017
14:16:02
840
LSE
1,371
16/11/2017
14:16:35
649
LSE
1,371
16/11/2017
14:16:42
267
LSE
1,371
16/11/2017
14:16:42
529
LSE
1,370
16/11/2017
14:22:46
435
LSE
1,370
16/11/2017
14:22:46
1,133
LSE
1,370
16/11/2017
14:22:46
815
LSE
1,370
16/11/2017
14:22:46
488
LSE
1,370
16/11/2017
14:22:46
500
LSE
1,370
16/11/2017
14:22:46
740
LSE
1,370
16/11/2017
14:22:46
56
LSE
1,370
16/11/2017
14:22:46
487
LSE
1,370
16/11/2017
14:22:46
500
LSE
1,370
16/11/2017
14:22:46
500
LSE
1,370
16/11/2017
14:22:46
92
LSE
1,370
16/11/2017
14:22:47
500
LSE
1,370
16/11/2017
14:22:47
100
LSE
1,372
16/11/2017
14:23:59
3,159
LSE
1,372
16/11/2017
14:23:59
615
LSE
1,372
16/11/2017
14:24:11
196
LSE
1,372
16/11/2017
14:24:11
288
LSE
1,372
16/11/2017
14:24:11
159
LSE
1,372
16/11/2017
14:24:11
228
LSE
1,371
16/11/2017
14:25:31
909
LSE
1,371
16/11/2017
14:25:31
500
LSE
1,371
16/11/2017
14:25:31
718
LSE
1,370
16/11/2017
14:34:14
500
LSE
1,370
16/11/2017
14:34:14
500
LSE
1,370
16/11/2017
14:34:14
354
LSE
1,370
16/11/2017
14:34:14
740
LSE
1,370
16/11/2017
14:34:14
236
LSE
1,370
16/11/2017
14:34:14
295
LSE
1,370
16/11/2017
14:34:14
158
LSE
1,369
16/11/2017
14:35:53
505
LSE
1,369
16/11/2017
14:40:05
282
LSE
1,369
16/11/2017
14:40:05
218
LSE
1,369
16/11/2017
14:40:05
500
LSE
1,369
16/11/2017
14:40:05
417
LSE
1,369
16/11/2017
14:40:05
430
LSE
1,369
16/11/2017
14:40:05
34
LSE
1,369
16/11/2017
14:43:45
20
LSE
1,369
16/11/2017
14:43:45
329
LSE
1,369
16/11/2017
14:43:45
500
LSE
1,369
16/11/2017
14:43:45
536
LSE
1,369
16/11/2017
14:43:45
902
LSE
1,369
16/11/2017
14:43:45
153
LSE
1,369
16/11/2017
14:43:46
440
LSE
1,369
16/11/2017
14:43:46
334
LSE
1,369
16/11/2017
14:47:05
157
LSE
1,369
16/11/2017
14:47:05
354
LSE
1,369
16/11/2017
14:47:05
164
LSE
1,369
16/11/2017
14:50:12
500
LSE
1,369
16/11/2017
14:50:12
793
LSE
1,369
16/11/2017
14:50:12
481
LSE
1,369
16/11/2017
14:51:09
500
LSE
1,369
16/11/2017
14:51:09
495
LSE
1,368
16/11/2017
14:55:14
500
LSE
1,368
16/11/2017
14:55:14
372
LSE
1,368
16/11/2017
14:55:14
295
LSE
1,368
16/11/2017
14:55:15
542
LSE
1,368
16/11/2017
14:55:21
683
LSE
1,370
16/11/2017
14:56:39
129
LSE
1,370
16/11/2017
14:56:39
111
LSE
1,370
16/11/2017
14:56:39
500
LSE
1,370
16/11/2017
14:56:39
599
LSE
1,370
16/11/2017
14:56:39
500
LSE
1,370
16/11/2017
14:56:39
500
LSE
1,370
16/11/2017
14:56:39
500
LSE
1,370
16/11/2017
14:56:39
599
LSE
1,371
16/11/2017
14:56:42
43
LSE
1,371
16/11/2017
14:56:42
500
LSE
1,371
16/11/2017
14:56:42
167
LSE
1,371
16/11/2017
14:56:42
500
LSE
1,371
16/11/2017
14:56:42
1,892
LSE
1,371
16/11/2017
14:56:51
400
LSE
1,371
16/11/2017
14:56:51
21
LSE
1,371
16/11/2017
14:56:57
451
LSE
1,371
16/11/2017
14:57:12
253
LSE
1,371
16/11/2017
14:57:29
229
LSE
1,371
16/11/2017
14:57:38
260
LSE
1,371
16/11/2017
14:57:38
69
LSE
1,372
16/11/2017
14:57:38
100
LSE
1,372
16/11/2017
14:57:38
500
LSE
1,372
16/11/2017
14:57:38
500
LSE
1,372
16/11/2017
14:57:38
81
LSE
1,371
16/11/2017
14:57:39
445
LSE
1,371
16/11/2017
14:58:28
34
LSE
1,371
16/11/2017
14:58:28
236
LSE
1,371
16/11/2017
14:58:28
85
LSE
1,372
16/11/2017
14:58:28
504
LSE
1,370
16/11/2017
15:02:09
81
LSE
1,370
16/11/2017
15:02:09
313
LSE
1,370
16/11/2017
15:02:09
5
LSE
1,370
16/11/2017
15:02:09
236
LSE
1,370
16/11/2017
15:03:24
497
LSE
1,370
16/11/2017
15:12:51
309
LSE
1,370
16/11/2017
15:12:51
202
LSE
1,370
16/11/2017
15:12:51
500
LSE
1,370
16/11/2017
15:12:51
364
LSE
1,369
16/11/2017
15:13:18
510
LSE
1,369
16/11/2017
15:13:18
510
LSE
1,369
16/11/2017
15:13:18
145
LSE
1,370
16/11/2017
15:26:07
355
LSE
1,370
16/11/2017
15:26:07
970
LSE
1,370
16/11/2017
15:26:07
500
LSE
1,370
16/11/2017
15:26:07
2,679
LSE
1,371
16/11/2017
15:28:32
80
LSE
1,371
16/11/2017
15:28:32
500
LSE
1,371
16/11/2017
15:28:32
500
LSE
1,371
16/11/2017
15:28:32
500
LSE
1,371
16/11/2017
15:28:32
175
LSE
1,371
16/11/2017
15:28:32
1,661
LSE
1,371
16/11/2017
15:28:32
427
LSE
1,371
16/11/2017
15:28:32
349
LSE
1,370
16/11/2017
15:29:47
866
LSE
1,370
16/11/2017
15:29:47
232
LSE
1,372
16/11/2017
15:31:34
2,451
LSE
1,372
16/11/2017
15:31:34
230
LSE
1,372
16/11/2017
15:40:10
173
LSE
1,372
16/11/2017
15:40:10
66
LSE
1,372
16/11/2017
15:41:35
258
LSE
1,372
16/11/2017
15:41:35
242
LSE
1,372
16/11/2017
15:41:35
500
LSE
1,372
16/11/2017
15:41:35
959
LSE
1,371
16/11/2017
15:43:14
95
LSE
1,371
16/11/2017
15:43:14
461
LSE
1,371
16/11/2017
15:43:14
300
LSE
1,371
16/11/2017
15:43:14
46
LSE
1,371
16/11/2017
15:43:14
817
LSE
1,371
16/11/2017
15:43:14
525
LSE
1,372
16/11/2017
15:45:57
1,385
LSE
1,372
16/11/2017
15:45:57
34
LSE
1,372
16/11/2017
15:45:57
427
LSE
1,372
16/11/2017
15:45:57
732
LSE
1,372
16/11/2017
15:45:57
227
LSE
1,372
16/11/2017
15:45:58
1,300
LSE
1,372
16/11/2017
15:46:00
500
LSE
1,372
16/11/2017
15:46:00
1,031
LSE
1,372
16/11/2017
15:46:54
266
LSE
1,372
16/11/2017
15:46:54
139
LSE
1,372
16/11/2017
15:46:54
300
LSE
1,372
16/11/2017
15:46:54
500
LSE
1,372
16/11/2017
15:46:54
959
LSE
1,373
16/11/2017
15:52:47
92
LSE
1,373
16/11/2017
15:52:47
413
LSE
1,375
16/11/2017
15:59:22
38
LSE
1,375
16/11/2017
15:59:22
515
LSE
1,375
16/11/2017
15:59:22
500
LSE
1,375
16/11/2017
15:59:22
500
LSE
1,375
16/11/2017
15:59:22
610
LSE
1,375
16/11/2017
15:59:22
427
LSE
1,375
16/11/2017
15:59:22
427
LSE
1,375
16/11/2017
15:59:22
1,576
LSE
1,375
16/11/2017
15:59:22
84
LSE
1,375
16/11/2017
15:59:22
403
LSE
1,375
16/11/2017
15:59:22
236
LSE
1,375
16/11/2017
15:59:22
295
LSE
1,375
16/11/2017
15:59:22
236
LSE
1,375
16/11/2017
15:59:22
292
LSE
1,375
16/11/2017
16:00:23
296
LSE
1,375
16/11/2017
16:00:38
286
LSE
1,375
16/11/2017
16:00:38
16
LSE
1,375
16/11/2017
16:00:38
279
LSE
1,378
16/11/2017
16:04:23
949
LSE
1,378
16/11/2017
16:04:23
607
LSE
1,378
16/11/2017
16:04:23
853
LSE
1,378
16/11/2017
16:04:23
500
LSE
1,378
16/11/2017
16:04:23
500
LSE
1,378
16/11/2017
16:04:23
4,300
LSE
1,378
16/11/2017
16:04:23
604
LSE
1,378
16/11/2017
16:04:23
500
LSE
1,378
16/11/2017
16:04:23
550
LSE
1,378
16/11/2017
16:04:23
35
LSE
1,378
16/11/2017
16:04:32
300
LSE
1,378
16/11/2017
16:04:32
500
LSE
1,378
16/11/2017
16:04:43
500
LSE
1,378
16/11/2017
16:04:43
500
LSE
1,378
16/11/2017
16:04:43
500
LSE
1,378
16/11/2017
16:04:43
430
LSE
1,378
16/11/2017
16:04:43
341
LSE
1,378
16/11/2017
16:04:43
18
LSE
1,377
16/11/2017
16:07:45
567
LSE
1,377
16/11/2017
16:07:45
3,145
LSE
1,377
16/11/2017
16:07:45
308
LSE
1,377
16/11/2017
16:07:46
427
LSE
1,377
16/11/2017
16:07:46
235
LSE
1,377
16/11/2017
16:07:46
924
LSE
1,377
16/11/2017
16:08:48
426
LSE
1,377
16/11/2017
16:08:48
500
LSE
1,377
16/11/2017
16:08:48
132
LSE
1,376
16/11/2017
16:09:43
90
LSE
1,376
16/11/2017
16:10:18
558
LSE
1,376
16/11/2017
16:10:18
1,414
LSE
1,376
16/11/2017
16:11:59
687
LSE
1,376
16/11/2017
16:12:10
1,467
LSE
1,376
16/11/2017
16:12:10
1,136
LSE
1,376
16/11/2017
16:14:55
412
LSE
1,376
16/11/2017
16:14:55
236
LSE
1,376
16/11/2017
16:14:55
747
LSE
1,376
16/11/2017
16:14:55
190
LSE
1,376
16/11/2017
16:14:56
44
LSE
1,376
16/11/2017
16:14:56
250
LSE
1,376
16/11/2017
16:14:56
359
LSE
1,376
16/11/2017
16:15:00
440
LSE
1,376
16/11/2017
16:15:00
60
LSE
1,376
16/11/2017
16:15:00
732
LSE
1,377
16/11/2017
16:16:03
534
LSE
1,377
16/11/2017
16:16:03
115
LSE
1,379
16/11/2017
16:20:24
500
LSE
1,379
16/11/2017
16:20:24
3,844
LSE
1,379
16/11/2017
16:20:24
500
LSE
1,379
16/11/2017
16:20:24
500
LSE
1,379
16/11/2017
16:20:24
500
LSE
1,379
16/11/2017
16:20:24
500
LSE
1,379
16/11/2017
16:20:24
1,200
LSE
1,379
16/11/2017
16:20:24
170
LSE
1,379
16/11/2017
16:20:25
300
LSE
1,379
16/11/2017
16:20:25
500
LSE
1,379
16/11/2017
16:20:25
500
LSE
1,379
16/11/2017
16:20:25
500
LSE
1,379
16/11/2017
16:20:25
550
LSE
1,379
16/11/2017
16:20:25
317
LSE
1,379
16/11/2017
16:20:28
196
LSE
1,379
16/11/2017
16:21:04
712
LSE
1,379
16/11/2017
16:21:14
423
LSE
1,379
16/11/2017
16:22:08
521
LSE
1,380
16/11/2017
16:22:17
720
LSE
1,380
16/11/2017
16:22:17
155
LSE
1,380
16/11/2017
16:22:17
99
LSE
1,380
16/11/2017
16:22:17
488
LSE
1,379
16/11/2017
16:22:55
206
LSE
1,379
16/11/2017
16:22:55
2,511
LSE
1,379
16/11/2017
16:22:56
600
LSE
1,378
16/11/2017
16:23:37
1,146
LSE
1,378
16/11/2017
16:24:55
416
LSE
1,379
16/11/2017
16:25:02
500
LSE
1,379
16/11/2017
16:25:02
500
LSE
1,379
16/11/2017
16:25:02
304
LSE
1,379
16/11/2017
16:25:03
500
LSE
1,379
16/11/2017
16:25:03
500
LSE
1,379
16/11/2017
16:25:03
984
LSE
1,379
16/11/2017
16:35:06
28,397
LSE
1,379
16/11/2017
16:35:06
492
LSE
1,379
16/11/2017
16:35:06
8,801
LSE
1,379
16/11/2017
16:35:06
187
LSE
1,379
16/11/2017
16:35:06
3,242
LSE
1,379
16/11/2017
16:35:06
682
LSE
1,379
16/11/2017
16:35:06
2,611
LSE
1,379
16/11/2017
16:35:06
6,110
LSE
1,379
16/11/2017
16:35:06
49,774
LSE
1,379
16/11/2017
16:35:06
3,921
LSE
1,379
16/11/2017
16:35:06
568
LSE
1,379
16/11/2017
16:35:06
4,862
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
POSOKADNOBDDQDD