Transaction in Own Shares

RNS Number : 2614A
SSE PLC
23 March 2017
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 22 March 2017 it purchased for cancellation a total of 350,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share

1,497.88 pence

Lowest Price Per Share

1,489.00 pence

Highest Price Per Share

1,500.00 pence

 

These share purchases form part of the Company's existing share buy-back 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

1,494

22/03/2017

08:45:45

311

LSE

1,494

22/03/2017

08:46:34

435

LSE

1,494

22/03/2017

08:46:34

465

LSE

1,494

22/03/2017

08:46:34

35

LSE

1,494

22/03/2017

08:46:34

169

LSE

1,495

22/03/2017

08:47:33

447

LSE

1,495

22/03/2017

08:47:33

53

LSE

1,495

22/03/2017

08:47:33

233

LSE

1,495

22/03/2017

08:47:58

80

LSE

1,495

22/03/2017

08:48:27

201

LSE

1,495

22/03/2017

08:49:35

500

LSE

1,495

22/03/2017

08:49:35

334

LSE

1,494

22/03/2017

08:50:12

54

LSE

1,494

22/03/2017

08:50:12

500

LSE

1,494

22/03/2017

08:50:12

94

LSE

1,493

22/03/2017

08:50:37

400

LSE

1,493

22/03/2017

08:50:37

57

LSE

1,495

22/03/2017

08:52:02

500

LSE

1,495

22/03/2017

08:52:02

20

LSE

1,495

22/03/2017

08:52:39

500

LSE

1,495

22/03/2017

08:52:39

90

LSE

1,498

22/03/2017

08:54:32

480

LSE

1,498

22/03/2017

08:54:32

500

LSE

1,498

22/03/2017

08:54:32

100

LSE

1,498

22/03/2017

08:54:32

158

LSE

1,498

22/03/2017

08:54:32

201

LSE

1,498

22/03/2017

08:55:33

300

LSE

1,498

22/03/2017

08:55:36

101

LSE

1,500

22/03/2017

08:56:45

500

LSE

1,500

22/03/2017

08:56:45

490

LSE

1,500

22/03/2017

08:56:45

100

LSE

1,500

22/03/2017

08:56:45

409

LSE

1,500

22/03/2017

08:57:28

7

LSE

1,500

22/03/2017

08:57:28

100

LSE

1,500

22/03/2017

08:57:28

109

LSE

1,500

22/03/2017

08:57:48

345

LSE

1,500

22/03/2017

08:59:10

363

LSE

1,500

22/03/2017

08:59:10

328

LSE

1,500

22/03/2017

08:59:31

183

LSE

1,500

22/03/2017

09:03:53

21

LSE

1,500

22/03/2017

09:03:53

400

LSE

1,500

22/03/2017

09:03:53

130

LSE

1,499

22/03/2017

09:04:51

395

LSE

1,500

22/03/2017

09:25:06

447

LSE

1,500

22/03/2017

09:38:05

398

LSE

1,500

22/03/2017

09:38:05

500

LSE

1,500

22/03/2017

09:38:05

1,152

LSE

1,500

22/03/2017

09:38:05

403

LSE

1,500

22/03/2017

09:38:05

178

LSE

1,500

22/03/2017

09:38:05

154

LSE

1,499

22/03/2017

09:38:55

653

LSE

1,499

22/03/2017

09:38:55

346

LSE

1,499

22/03/2017

09:39:02

450

LSE

1,499

22/03/2017

09:39:02

286

LSE

1,499

22/03/2017

09:39:40

210

LSE

1,499

22/03/2017

09:40:22

109

LSE

1,499

22/03/2017

09:40:22

137

LSE

1,500

22/03/2017

09:45:54

299

LSE

1,500

22/03/2017

09:45:54

48

LSE

1,500

22/03/2017

09:45:54

8

LSE

1,500

22/03/2017

09:45:54

500

LSE

1,500

22/03/2017

09:45:54

319

LSE

1,500

22/03/2017

09:45:54

172

LSE

1,500

22/03/2017

09:45:54

262

LSE

1,500

22/03/2017

09:45:54

500

LSE

1,500

22/03/2017

09:45:54

400

LSE

1,500

22/03/2017

09:45:54

364

LSE

1,500

22/03/2017

09:47:53

413

LSE

1,500

22/03/2017

09:47:53

200

LSE

1,500

22/03/2017

09:47:53

315

LSE

1,500

22/03/2017

09:49:01

144

LSE

1,500

22/03/2017

09:49:19

151

LSE

1,500

22/03/2017

09:49:20

65

LSE

1,500

22/03/2017

09:49:22

498

LSE

1,499

22/03/2017

09:49:51

470

LSE

1,499

22/03/2017

09:49:51

130

LSE

1,499

22/03/2017

09:49:59

160

LSE

1,499

22/03/2017

09:50:11

230

LSE

1,499

22/03/2017

09:50:11

461

LSE

1,499

22/03/2017

09:50:14

100

LSE

1,498

22/03/2017

09:51:44

51

LSE

1,498

22/03/2017

09:51:44

500

LSE

1,497

22/03/2017

09:52:17

186

LSE

1,497

22/03/2017

09:52:17

230

LSE

1,497

22/03/2017

09:52:17

400

LSE

1,497

22/03/2017

09:52:17

230

LSE

1,497

22/03/2017

09:52:17

411

LSE

1,498

22/03/2017

09:52:48

188

LSE

1,498

22/03/2017

09:53:00

34

LSE

1,498

22/03/2017

09:53:00

282

LSE

1,498

22/03/2017

09:53:00

159

LSE

1,498

22/03/2017

09:53:32

400

LSE

1,498

22/03/2017

09:53:32

207

LSE

1,499

22/03/2017

09:54:20

990

LSE

1,499

22/03/2017

09:57:42

358

LSE

1,499

22/03/2017

09:57:42

29

LSE

1,500

22/03/2017

09:58:38

441

LSE

1,500

22/03/2017

09:58:38

500

LSE

1,500

22/03/2017

09:58:38

600

LSE

1,500

22/03/2017

09:58:38

500

LSE

1,500

22/03/2017

10:00:00

413

LSE

1,500

22/03/2017

10:00:00

200

LSE

1,500

22/03/2017

10:00:00

250

LSE

1,500

22/03/2017

10:00:00

600

LSE

1,500

22/03/2017

10:00:00

169

LSE

1,500

22/03/2017

10:00:00

500

LSE

1,500

22/03/2017

10:00:00

450

LSE

1,500

22/03/2017

10:00:00

200

LSE

1,500

22/03/2017

10:00:08

493

LSE

1,500

22/03/2017

10:00:10

6

LSE

1,500

22/03/2017

10:00:10

287

LSE

1,500

22/03/2017

10:02:28

348

LSE

1,500

22/03/2017

10:02:28

237

LSE

1,500

22/03/2017

10:02:28

500

LSE

1,500

22/03/2017

10:02:28

312

LSE

1,500

22/03/2017

10:02:28

314

LSE

1,500

22/03/2017

10:02:28

369

LSE

1,500

22/03/2017

10:03:17

40

LSE

1,500

22/03/2017

10:03:51

396

LSE

1,500

22/03/2017

10:05:11

200

LSE

1,500

22/03/2017

10:05:11

500

LSE

1,500

22/03/2017

10:05:11

479

LSE

1,500

22/03/2017

10:05:29

158

LSE

1,499

22/03/2017

10:06:39

133

LSE

1,499

22/03/2017

10:06:40

500

LSE

1,499

22/03/2017

10:06:40

500

LSE

1,499

22/03/2017

10:06:40

143

LSE

1,499

22/03/2017

10:06:40

737

LSE

1,499

22/03/2017

10:06:46

500

LSE

1,499

22/03/2017

10:08:11

241

LSE

1,499

22/03/2017

10:08:11

482

LSE

1,499

22/03/2017

10:08:57

279

LSE

1,499

22/03/2017

10:08:57

158

LSE

1,499

22/03/2017

10:09:11

200

LSE

1,499

22/03/2017

10:09:11

250

LSE

1,499

22/03/2017

10:09:11

326

LSE

1,498

22/03/2017

10:12:18

44

LSE

1,498

22/03/2017

10:12:18

410

LSE

1,498

22/03/2017

10:12:18

243

LSE

1,498

22/03/2017

10:12:18

403

LSE

1,498

22/03/2017

10:12:18

123

LSE

1,498

22/03/2017

10:12:18

172

LSE

1,498

22/03/2017

10:13:00

176

LSE

1,498

22/03/2017

10:18:05

205

LSE

1,498

22/03/2017

10:18:05

81

LSE

1,498

22/03/2017

10:18:05

200

LSE

1,498

22/03/2017

10:18:05

173

LSE

1,498

22/03/2017

10:18:11

490

LSE

1,498

22/03/2017

10:18:11

90

LSE

1,498

22/03/2017

10:18:21

281

LSE

1,498

22/03/2017

10:18:39

3

LSE

1,498

22/03/2017

10:18:39

184

LSE

1,498

22/03/2017

10:22:46

106

LSE

1,498

22/03/2017

10:22:46

671

LSE

1,498

22/03/2017

10:22:46

109

LSE

1,498

22/03/2017

10:22:46

93

LSE

1,498

22/03/2017

10:22:46

545

LSE

1,498

22/03/2017

10:22:46

202

LSE

1,498

22/03/2017

10:22:59

60

LSE

1,498

22/03/2017

10:22:59

100

LSE

1,498

22/03/2017

10:23:08

352

LSE

1,498

22/03/2017

10:23:08

500

LSE

1,498

22/03/2017

10:23:08

150

LSE

1,498

22/03/2017

10:23:08

193

LSE

1,498

22/03/2017

10:24:23

93

LSE

1,498

22/03/2017

10:24:23

503

LSE

1,498

22/03/2017

10:26:31

250

LSE

1,498

22/03/2017

10:26:31

487

LSE

1,498

22/03/2017

10:31:26

309

LSE

1,498

22/03/2017

10:31:26

560

LSE

1,498

22/03/2017

10:31:26

560

LSE

1,498

22/03/2017

10:33:45

197

LSE

1,498

22/03/2017

10:35:36

260

LSE

1,498

22/03/2017

10:35:37

287

LSE

1,498

22/03/2017

10:38:20

350

LSE

1,499

22/03/2017

10:39:00

366

LSE

1,500

22/03/2017

10:39:48

1,297

LSE

1,500

22/03/2017

10:39:48

811

LSE

1,500

22/03/2017

10:39:48

287

LSE

1,500

22/03/2017

10:39:48

289

LSE

1,500

22/03/2017

10:39:48

221

LSE

1,500

22/03/2017

10:39:48

631

LSE

1,500

22/03/2017

10:39:48

214

LSE

1,500

22/03/2017

10:39:48

117

LSE

1,500

22/03/2017

10:41:11

436

LSE

1,500

22/03/2017

10:41:11

140

LSE

1,500

22/03/2017

10:41:15

138

LSE

1,500

22/03/2017

10:41:15

73

LSE

1,500

22/03/2017

10:41:15

33

LSE

1,500

22/03/2017

10:41:15

131

LSE

1,500

22/03/2017

10:42:08

159

LSE

1,500

22/03/2017

10:43:00

103

LSE

1,500

22/03/2017

10:43:00

40

LSE

1,500

22/03/2017

10:48:39

313

LSE

1,500

22/03/2017

10:48:39

544

LSE

1,500

22/03/2017

10:48:39

101

LSE

1,500

22/03/2017

10:48:39

550

LSE

1,500

22/03/2017

10:48:39

600

LSE

1,500

22/03/2017

10:48:39

46

LSE

1,500

22/03/2017

10:48:39

333

LSE

1,500

22/03/2017

10:53:47

160

LSE

1,500

22/03/2017

10:53:47

514

LSE

1,500

22/03/2017

10:53:47

500

LSE

1,500

22/03/2017

10:53:47

403

LSE

1,500

22/03/2017

10:53:47

600

LSE

1,500

22/03/2017

10:53:47

112

LSE

1,500

22/03/2017

10:53:47

200

LSE

1,500

22/03/2017

10:53:47

250

LSE

1,500

22/03/2017

10:53:47

260

LSE

1,500

22/03/2017

10:53:47

150

LSE

1,500

22/03/2017

10:53:48

224

LSE

1,500

22/03/2017

10:55:16

25

LSE

1,500

22/03/2017

10:55:16

314

LSE

1,499

22/03/2017

10:57:00

500

LSE

1,499

22/03/2017

10:57:00

490

LSE

1,499

22/03/2017

10:57:00

174

LSE

1,499

22/03/2017

10:57:00

176

LSE

1,499

22/03/2017

10:57:01

500

LSE

1,499

22/03/2017

10:58:33

346

LSE

1,499

22/03/2017

10:58:33

85

LSE

1,499

22/03/2017

10:58:51

200

LSE

1,499

22/03/2017

10:58:51

500

LSE

1,499

22/03/2017

10:58:51

207

LSE

1,499

22/03/2017

10:58:53

308

LSE

1,499

22/03/2017

10:58:55

200

LSE

1,499

22/03/2017

10:58:55

324

LSE

1,498

22/03/2017

10:59:43

430

LSE

1,498

22/03/2017

10:59:43

653

LSE

1,498

22/03/2017

10:59:43

920

LSE

1,498

22/03/2017

10:59:43

250

LSE

1,498

22/03/2017

10:59:43

200

LSE

1,498

22/03/2017

10:59:43

17

LSE

1,498

22/03/2017

10:59:43

499

LSE

1,497

22/03/2017

10:59:47

315

LSE

1,497

22/03/2017

10:59:47

201

LSE

1,497

22/03/2017

10:59:47

107

LSE

1,497

22/03/2017

10:59:47

213

LSE

1,497

22/03/2017

10:59:51

107

LSE

1,497

22/03/2017

10:59:51

1,043

LSE

1,497

22/03/2017

10:59:52

75

LSE

1,497

22/03/2017

10:59:53

159

LSE

1,498

22/03/2017

10:59:55

145

LSE

1,498

22/03/2017

10:59:55

40

LSE

1,497

22/03/2017

11:00:04

325

LSE

1,497

22/03/2017

11:00:04

687

LSE

1,497

22/03/2017

11:00:04

337

LSE

1,497

22/03/2017

11:01:19

43

LSE

1,497

22/03/2017

11:01:19

130

LSE

1,498

22/03/2017

11:05:46

215

LSE

1,498

22/03/2017

11:05:46

45

LSE

1,498

22/03/2017

11:05:46

425

LSE

1,498

22/03/2017

11:05:51

208

LSE

1,497

22/03/2017

11:06:09

177

LSE

1,497

22/03/2017

11:06:09

201

LSE

1,497

22/03/2017

11:06:09

600

LSE

1,497

22/03/2017

11:06:09

250

LSE

1,497

22/03/2017

11:06:09

200

LSE

1,497

22/03/2017

11:06:09

95

LSE

1,496

22/03/2017

11:07:17

428

LSE

1,496

22/03/2017

11:07:17

493

LSE

1,496

22/03/2017

11:08:01

395

LSE

1,496

22/03/2017

11:08:01

136

LSE

1,496

22/03/2017

11:08:01

193

LSE

1,496

22/03/2017

11:09:49

186

LSE

1,496

22/03/2017

11:09:49

228

LSE

1,496

22/03/2017

11:10:36

162

LSE

1,496

22/03/2017

11:10:43

145

LSE

1,496

22/03/2017

11:12:17

390

LSE

1,496

22/03/2017

11:13:48

226

LSE

1,496

22/03/2017

11:13:48

154

LSE

1,496

22/03/2017

11:13:48

600

LSE

1,496

22/03/2017

11:14:45

416

LSE

1,496

22/03/2017

11:16:45

439

LSE

1,496

22/03/2017

11:16:46

500

LSE

1,496

22/03/2017

11:16:46

41

LSE

1,496

22/03/2017

11:16:46

1,197

LSE

1,497

22/03/2017

11:22:39

377

LSE

1,497

22/03/2017

11:22:39

500

LSE

1,497

22/03/2017

11:22:39

600

LSE

1,497

22/03/2017

11:22:39

312

LSE

1,497

22/03/2017

11:22:39

87

LSE

1,497

22/03/2017

11:22:39

312

LSE

1,497

22/03/2017

11:22:39

399

LSE

1,497

22/03/2017

11:22:56

500

LSE

1,497

22/03/2017

11:22:56

93

LSE

1,498

22/03/2017

11:23:20

1,011

LSE

1,498

22/03/2017

11:23:20

253

LSE

1,498

22/03/2017

11:23:20

163

LSE

1,498

22/03/2017

11:23:20

268

LSE

1,498

22/03/2017

11:26:01

314

LSE

1,498

22/03/2017

11:26:01

549

LSE

1,498

22/03/2017

11:26:01

241

LSE

1,497

22/03/2017

11:28:18

422

LSE

1,498

22/03/2017

11:33:42

196

LSE

1,498

22/03/2017

11:33:42

303

LSE

1,498

22/03/2017

11:33:42

225

LSE

1,498

22/03/2017

11:33:42

228

LSE

1,497

22/03/2017

11:36:55

188

LSE

1,497

22/03/2017

11:36:55

638

LSE

1,497

22/03/2017

11:36:55

600

LSE

1,497

22/03/2017

11:36:55

495

LSE

1,497

22/03/2017

11:36:55

10

LSE

1,497

22/03/2017

11:36:55

500

LSE

1,497

22/03/2017

11:37:31

7

LSE

1,497

22/03/2017

11:37:31

200

LSE

1,497

22/03/2017

11:37:31

73

LSE

1,496

22/03/2017

11:38:34

200

LSE

1,496

22/03/2017

11:38:34

18

LSE

1,496

22/03/2017

11:38:34

232

LSE

1,496

22/03/2017

11:38:34

97

LSE

1,498

22/03/2017

11:40:25

813

LSE

1,498

22/03/2017

11:40:25

444

LSE

1,497

22/03/2017

11:42:35

169

LSE

1,497

22/03/2017

11:42:35

600

LSE

1,497

22/03/2017

11:42:35

250

LSE

1,497

22/03/2017

11:42:35

4

LSE

1,497

22/03/2017

11:44:56

13

LSE

1,497

22/03/2017

11:44:56

550

LSE

1,497

22/03/2017

11:44:56

500

LSE

1,497

22/03/2017

11:44:56

200

LSE

1,497

22/03/2017

11:44:56

79

LSE

1,496

22/03/2017

11:48:59

354

LSE

1,496

22/03/2017

11:48:59

480

LSE

1,496

22/03/2017

11:48:59

200

LSE

1,496

22/03/2017

11:48:59

200

LSE

1,496

22/03/2017

11:48:59

500

LSE

1,496

22/03/2017

11:48:59

403

LSE

1,496

22/03/2017

11:48:59

423

LSE

1,496

22/03/2017

11:48:59

122

LSE

1,496

22/03/2017

11:48:59

118

LSE

1,495

22/03/2017

11:52:27

509

LSE

1,495

22/03/2017

11:52:27

288

LSE

1,495

22/03/2017

11:52:27

478

LSE

1,494

22/03/2017

11:58:47

500

LSE

1,494

22/03/2017

11:58:47

269

LSE

1,494

22/03/2017

11:58:47

97

LSE

1,494

22/03/2017

12:02:30

500

LSE

1,494

22/03/2017

12:02:30

3,215

LSE

1,494

22/03/2017

12:02:30

483

LSE

1,495

22/03/2017

12:02:50

338

LSE

1,495

22/03/2017

12:02:50

101

LSE

1,494

22/03/2017

12:04:57

372

LSE

1,494

22/03/2017

12:04:57

200

LSE

1,494

22/03/2017

12:04:57

500

LSE

1,494

22/03/2017

12:04:57

348

LSE

1,494

22/03/2017

12:04:57

225

LSE

1,494

22/03/2017

12:10:07

438

LSE

1,494

22/03/2017

12:10:07

600

LSE

1,494

22/03/2017

12:10:07

200

LSE

1,494

22/03/2017

12:10:07

776

LSE

1,494

22/03/2017

12:10:07

285

LSE

1,494

22/03/2017

12:10:07

160

LSE

1,494

22/03/2017

12:10:08

337

LSE

1,495

22/03/2017

12:11:23

143

LSE

1,494

22/03/2017

12:15:12

133

LSE

1,494

22/03/2017

12:15:12

798

LSE

1,493

22/03/2017

12:17:47

550

LSE

1,493

22/03/2017

12:17:47

500

LSE

1,493

22/03/2017

12:17:47

500

LSE

1,493

22/03/2017

12:17:47

722

LSE

1,493

22/03/2017

12:17:47

291

LSE

1,493

22/03/2017

12:17:47

419

LSE

1,493

22/03/2017

12:17:47

558

LSE

1,493

22/03/2017

12:17:47

500

LSE

1,493

22/03/2017

12:17:47

600

LSE

1,493

22/03/2017

12:17:47

500

LSE

1,493

22/03/2017

12:17:47

250

LSE

1,495

22/03/2017

12:26:41

227

LSE

1,495

22/03/2017

12:26:41

659

LSE

1,495

22/03/2017

12:26:41

51

LSE

1,495

22/03/2017

12:26:41

291

LSE

1,495

22/03/2017

12:26:41

660

LSE

1,495

22/03/2017

12:26:41

500

LSE

1,495

22/03/2017

12:26:41

600

LSE

1,495

22/03/2017

12:26:41

518

LSE

1,495

22/03/2017

12:26:41

500

LSE

1,497

22/03/2017

12:30:00

582

LSE

1,497

22/03/2017

12:30:00

171

LSE

1,497

22/03/2017

12:30:00

126

LSE

1,497

22/03/2017

12:30:01

407

LSE

1,497

22/03/2017

12:30:01

161

LSE

1,497

22/03/2017

12:30:10

159

LSE

1,497

22/03/2017

12:30:54

170

LSE

1,497

22/03/2017

12:31:47

151

LSE

1,497

22/03/2017

12:32:04

161

LSE

1,497

22/03/2017

12:32:04

31

LSE

1,496

22/03/2017

12:32:10

352

LSE

1,495

22/03/2017

12:32:10

500

LSE

1,495

22/03/2017

12:32:10

506

LSE

1,496

22/03/2017

12:32:10

187

LSE

1,496

22/03/2017

12:32:10

250

LSE

1,496

22/03/2017

12:32:10

28

LSE

1,495

22/03/2017

12:32:10

263

LSE

1,495

22/03/2017

12:35:03

445

LSE

1,495

22/03/2017

12:37:53

80

LSE

1,495

22/03/2017

12:37:53

600

LSE

1,495

22/03/2017

12:37:53

250

LSE

1,495

22/03/2017

12:37:53

200

LSE

1,495

22/03/2017

12:40:40

141

LSE

1,495

22/03/2017

12:40:40

430

LSE

1,495

22/03/2017

12:40:40

51

LSE

1,495

22/03/2017

12:40:58

107

LSE

1,495

22/03/2017

12:40:58

177

LSE

1,494

22/03/2017

12:45:34

418

LSE

1,494

22/03/2017

12:45:34

512

LSE

1,494

22/03/2017

12:45:34

657

LSE

1,494

22/03/2017

12:45:34

180

LSE

1,494

22/03/2017

12:49:13

265

LSE

1,493

22/03/2017

12:53:09

200

LSE

1,493

22/03/2017

12:53:09

500

LSE

1,493

22/03/2017

12:53:09

614

LSE

1,492

22/03/2017

12:55:39

250

LSE

1,492

22/03/2017

12:55:39

177

LSE

1,492

22/03/2017

12:55:39

500

LSE

1,492

22/03/2017

12:55:39

450

LSE

1,492

22/03/2017

12:55:39

500

LSE

1,492

22/03/2017

12:55:39

436

LSE

1,491

22/03/2017

12:55:42

237

LSE

1,491

22/03/2017

12:55:42

16

LSE

1,491

22/03/2017

12:55:54

184

LSE

1,491

22/03/2017

12:55:54

213

LSE

1,490

22/03/2017

12:56:01

107

LSE

1,490

22/03/2017

12:56:01

500

LSE

1,490

22/03/2017

12:56:01

386

LSE

1,490

22/03/2017

12:56:02

114

LSE

1,490

22/03/2017

12:56:06

189

LSE

1,490

22/03/2017

12:56:06

500

LSE

1,490

22/03/2017

12:56:08

500

LSE

1,490

22/03/2017

12:56:09

2,426

LSE

1,490

22/03/2017

12:56:09

500

LSE

1,490

22/03/2017

12:56:09

200

LSE

1,490

22/03/2017

12:56:09

186

LSE

1,490

22/03/2017

12:56:09

314

LSE

1,490

22/03/2017

12:56:09

1,325

LSE

1,490

22/03/2017

12:56:09

600

LSE

1,490

22/03/2017

12:56:09

200

LSE

1,490

22/03/2017

12:56:09

250

LSE

1,490

22/03/2017

12:56:09

376

LSE

1,490

22/03/2017

12:56:09

500

LSE

1,490

22/03/2017

12:56:09

65

LSE

1,489

22/03/2017

12:56:09

165

LSE

1,491

22/03/2017

12:57:57

410

LSE

1,491

22/03/2017

12:57:57

500

LSE

1,492

22/03/2017

12:58:40

500

LSE

1,492

22/03/2017

12:58:40

420

LSE

1,492

22/03/2017

12:58:40

190

LSE

1,492

22/03/2017

12:58:44

420

LSE

1,492

22/03/2017

12:58:44

252

LSE

1,493

22/03/2017

13:00:26

400

LSE

1,493

22/03/2017

13:00:26

13

LSE

1,494

22/03/2017

13:01:48

285

LSE

1,494

22/03/2017

13:04:42

620

LSE

1,494

22/03/2017

13:05:11

3

LSE

1,494

22/03/2017

13:05:11

81

LSE

1,494

22/03/2017

13:05:13

164

LSE

1,493

22/03/2017

13:10:14

209

LSE

1,493

22/03/2017

13:10:14

250

LSE

1,493

22/03/2017

13:10:14

600

LSE

1,493

22/03/2017

13:10:14

26

LSE

1,493

22/03/2017

13:10:14

160

LSE

1,494

22/03/2017

13:14:48

781

LSE

1,494

22/03/2017

13:14:48

291

LSE

1,494

22/03/2017

13:14:48

315

LSE

1,496

22/03/2017

13:19:20

800

LSE

1,496

22/03/2017

13:19:20

40

LSE

1,495

22/03/2017

13:19:43

380

LSE

1,496

22/03/2017

13:22:01

500

LSE

1,496

22/03/2017

13:22:01

385

LSE

1,497

22/03/2017

13:26:41

308

LSE

1,498

22/03/2017

13:28:09

136

LSE

1,498

22/03/2017

13:28:09

840

LSE

1,498

22/03/2017

13:28:09

200

LSE

1,498

22/03/2017

13:28:09

250

LSE

1,498

22/03/2017

13:28:09

500

LSE

1,498

22/03/2017

13:28:09

230

LSE

1,498

22/03/2017

13:28:09

109

LSE

1,498

22/03/2017

13:28:09

600

LSE

1,498

22/03/2017

13:28:09

160

LSE

1,498

22/03/2017

13:28:09

531

LSE

1,498

22/03/2017

13:28:09

197

LSE

1,498

22/03/2017

13:28:09

146

LSE

1,498

22/03/2017

13:28:16

382

LSE

1,498

22/03/2017

13:28:16

414

LSE

1,499

22/03/2017

13:30:26

550

LSE

1,499

22/03/2017

13:30:26

500

LSE

1,499

22/03/2017

13:30:26

57

LSE

1,499

22/03/2017

13:30:26

531

LSE

1,499

22/03/2017

13:30:26

89

LSE

1,499

22/03/2017

13:30:26

157

LSE

1,500

22/03/2017

13:31:52

469

LSE

1,500

22/03/2017

13:33:35

409

LSE

1,500

22/03/2017

13:33:35

200

LSE

1,500

22/03/2017

13:33:35

250

LSE

1,500

22/03/2017

13:33:35

488

LSE

1,500

22/03/2017

13:34:38

374

LSE

1,500

22/03/2017

13:35:12

600

LSE

1,500

22/03/2017

13:35:12

174

LSE

1,499

22/03/2017

13:35:43

297

LSE

1,499

22/03/2017

13:35:43

500

LSE

1,499

22/03/2017

13:36:09

385

LSE

1,499

22/03/2017

13:36:09

454

LSE

1,499

22/03/2017

13:36:18

184

LSE

1,499

22/03/2017

13:36:37

152

LSE

1,499

22/03/2017

13:36:37

200

LSE

1,499

22/03/2017

13:36:37

157

LSE

1,498

22/03/2017

13:36:41

83

LSE

1,498

22/03/2017

13:36:41

91

LSE

1,498

22/03/2017

13:37:07

212

LSE

1,499

22/03/2017

13:39:06

508

LSE

1,499

22/03/2017

13:39:06

307

LSE

1,499

22/03/2017

13:42:00

184

LSE

1,498

22/03/2017

13:42:38

361

LSE

1,498

22/03/2017

13:42:38

16

LSE

1,498

22/03/2017

13:42:39

74

LSE

1,498

22/03/2017

13:42:39

500

LSE

1,498

22/03/2017

13:42:39

600

LSE

1,498

22/03/2017

13:42:39

600

LSE

1,498

22/03/2017

13:42:39

307

LSE

1,498

22/03/2017

13:42:39

141

LSE

1,498

22/03/2017

13:42:39

151

LSE

1,497

22/03/2017

13:46:23

368

LSE

1,497

22/03/2017

13:46:23

200

LSE

1,497

22/03/2017

13:46:23

470

LSE

1,497

22/03/2017

13:46:23

37

LSE

1,497

22/03/2017

13:46:23

353

LSE

1,497

22/03/2017

13:46:23

257

LSE

1,496

22/03/2017

13:46:53

250

LSE

1,496

22/03/2017

13:46:53

187

LSE

1,497

22/03/2017

13:48:42

800

LSE

1,497

22/03/2017

13:48:42

601

LSE

1,497

22/03/2017

13:48:42

500

LSE

1,497

22/03/2017

13:48:42

9

LSE

1,498

22/03/2017

13:48:46

111

LSE

1,498

22/03/2017

13:48:46

650

LSE

1,498

22/03/2017

13:48:46

1,577

LSE

1,498

22/03/2017

13:48:46

412

LSE

1,498

22/03/2017

13:48:46

387

LSE

1,498

22/03/2017

13:48:46

451

LSE

1,499

22/03/2017

13:54:50

113

LSE

1,499

22/03/2017

13:54:50

240

LSE

1,499

22/03/2017

13:54:50

200

LSE

1,499

22/03/2017

13:54:50

600

LSE

1,499

22/03/2017

13:54:50

250

LSE

1,499

22/03/2017

13:54:50

500

LSE

1,499

22/03/2017

13:54:50

307

LSE

1,499

22/03/2017

13:54:50

200

LSE

1,499

22/03/2017

13:54:50

250

LSE

1,499

22/03/2017

13:54:50

201

LSE

1,500

22/03/2017

13:56:18

698

LSE

1,500

22/03/2017

13:56:18

321

LSE

1,500

22/03/2017

13:56:18

945

LSE

1,500

22/03/2017

13:56:18

281

LSE

1,500

22/03/2017

13:56:18

219

LSE

1,500

22/03/2017

13:56:18

33

LSE

1,499

22/03/2017

13:56:22

317

LSE

1,499

22/03/2017

13:57:52

319

LSE

1,499

22/03/2017

13:57:52

600

LSE

1,499

22/03/2017

13:57:52

700

LSE

1,499

22/03/2017

13:57:52

574

LSE

1,499

22/03/2017

13:57:52

13

LSE

1,500

22/03/2017

13:59:29

945

LSE

1,500

22/03/2017

13:59:29

457

LSE

1,500

22/03/2017

13:59:29

611

LSE

1,499

22/03/2017

14:02:13

337

LSE

1,499

22/03/2017

14:02:13

400

LSE

1,499

22/03/2017

14:02:13

500

LSE

1,499

22/03/2017

14:02:13

332

LSE

1,499

22/03/2017

14:03:17

382

LSE

1,498

22/03/2017

14:03:59

274

LSE

1,499

22/03/2017

14:05:44

500

LSE

1,499

22/03/2017

14:05:44

455

LSE

1,499

22/03/2017

14:06:17

376

LSE

1,499

22/03/2017

14:06:17

400

LSE

1,499

22/03/2017

14:06:17

600

LSE

1,499

22/03/2017

14:06:17

500

LSE

1,499

22/03/2017

14:06:17

195

LSE

1,499

22/03/2017

14:06:17

500

LSE

1,499

22/03/2017

14:06:17

3

LSE

1,499

22/03/2017

14:06:17

196

LSE

1,499

22/03/2017

14:10:02

265

LSE

1,499

22/03/2017

14:10:02

400

LSE

1,499

22/03/2017

14:10:02

500

LSE

1,499

22/03/2017

14:10:02

46

LSE

1,499

22/03/2017

14:22:04

403

LSE

1,499

22/03/2017

14:22:04

400

LSE

1,499

22/03/2017

14:22:04

600

LSE

1,499

22/03/2017

14:22:04

500

LSE

1,499

22/03/2017

14:22:04

600

LSE

1,499

22/03/2017

14:22:04

430

LSE

1,499

22/03/2017

14:22:04

1,478

LSE

1,499

22/03/2017

14:22:04

159

LSE

1,500

22/03/2017

14:27:17

20

LSE

1,500

22/03/2017

14:27:17

338

LSE

1,500

22/03/2017

14:27:17

162

LSE

1,500

22/03/2017

14:27:17

167

LSE

1,500

22/03/2017

14:28:16

233

LSE

1,500

22/03/2017

14:28:16

167

LSE

1,500

22/03/2017

14:29:18

212

LSE

1,500

22/03/2017

14:30:33

79

LSE

1,499

22/03/2017

14:48:54

410

LSE

1,499

22/03/2017

14:48:54

1,131

LSE

1,499

22/03/2017

14:48:55

550

LSE

1,499

22/03/2017

14:48:55

55

LSE

1,499

22/03/2017

14:48:55

500

LSE

1,499

22/03/2017

14:48:55

113

LSE

1,499

22/03/2017

14:48:55

157

LSE

1,498

22/03/2017

14:55:25

294

LSE

1,498

22/03/2017

14:55:25

1,197

LSE

1,498

22/03/2017

14:55:25

175

LSE

1,498

22/03/2017

14:55:25

237

LSE

1,498

22/03/2017

14:55:25

368

LSE

1,498

22/03/2017

14:55:25

2,884

LSE

1,498

22/03/2017

14:55:25

170

LSE

1,498

22/03/2017

14:55:29

495

LSE

1,498

22/03/2017

14:55:29

948

LSE

1,498

22/03/2017

14:55:29

206

LSE

1,498

22/03/2017

14:55:29

198

LSE

1,498

22/03/2017

14:55:29

796

LSE

1,498

22/03/2017

14:55:33

1,074

LSE

1,498

22/03/2017

14:55:33

85

LSE

1,498

22/03/2017

14:55:33

400

LSE

1,498

22/03/2017

14:55:33

413

LSE

1,498

22/03/2017

14:57:12

118

LSE

1,498

22/03/2017

14:57:12

350

LSE

1,498

22/03/2017

14:59:13

141

LSE

1,498

22/03/2017

14:59:15

3

LSE

1,498

22/03/2017

14:59:15

413

LSE

1,500

22/03/2017

15:00:24

147

LSE

1,500

22/03/2017

15:00:24

606

LSE

1,500

22/03/2017

15:00:24

984

LSE

1,500

22/03/2017

15:00:24

657

LSE

1,500

22/03/2017

15:00:24

247

LSE

1,500

22/03/2017

15:00:24

384

LSE

1,500

22/03/2017

15:00:24

453

LSE

1,500

22/03/2017

15:00:26

382

LSE

1,500

22/03/2017

15:00:51

214

LSE

1,500

22/03/2017

15:00:51

392

LSE

1,500

22/03/2017

15:00:51

442

LSE

1,500

22/03/2017

15:00:51

664

LSE

1,500

22/03/2017

15:03:18

330

LSE

1,500

22/03/2017

15:03:18

329

LSE

1,500

22/03/2017

15:03:18

273

LSE

1,500

22/03/2017

15:03:18

568

LSE

1,500

22/03/2017

15:05:53

242

LSE

1,499

22/03/2017

15:08:32

94

LSE

1,500

22/03/2017

15:08:59

606

LSE

1,500

22/03/2017

15:08:59

1,197

LSE

1,500

22/03/2017

15:08:59

500

LSE

1,500

22/03/2017

15:08:59

35

LSE

1,500

22/03/2017

15:08:59

305

LSE

1,500

22/03/2017

15:08:59

500

LSE

1,500

22/03/2017

15:08:59

860

LSE

1,500

22/03/2017

15:15:57

489

LSE

1,500

22/03/2017

15:15:57

550

LSE

1,500

22/03/2017

15:15:57

1,139

LSE

1,500

22/03/2017

15:15:57

500

LSE

1,500

22/03/2017

15:15:57

600

LSE

1,500

22/03/2017

15:15:57

42

LSE

1,500

22/03/2017

15:15:57

310

LSE

1,499

22/03/2017

15:16:32

370

LSE

1,500

22/03/2017

15:21:35

393

LSE

1,500

22/03/2017

15:21:36

1,500

LSE

1,500

22/03/2017

15:21:36

600

LSE

1,500

22/03/2017

15:21:36

500

LSE

1,500

22/03/2017

15:21:36

400

LSE

1,500

22/03/2017

15:21:36

18

LSE

1,500

22/03/2017

15:21:36

163

LSE

1,500

22/03/2017

15:21:36

600

LSE

1,500

22/03/2017

15:21:36

500

LSE

1,500

22/03/2017

15:21:36

733

LSE

1,500

22/03/2017

15:21:36

465

LSE

1,500

22/03/2017

15:21:36

394

LSE

1,500

22/03/2017

15:21:36

111

LSE

1,500

22/03/2017

15:21:36

142

LSE

1,499

22/03/2017

15:24:59

486

LSE

1,499

22/03/2017

15:24:59

600

LSE

1,499

22/03/2017

15:24:59

140

LSE

1,499

22/03/2017

15:24:59

500

LSE

1,499

22/03/2017

15:24:59

109

LSE

1,499

22/03/2017

15:24:59

174

LSE

1,499

22/03/2017

15:24:59

169

LSE

1,499

22/03/2017

15:24:59

109

LSE

1,499

22/03/2017

15:24:59

148

LSE

1,500

22/03/2017

15:28:34

114

LSE

1,500

22/03/2017

15:28:34

137

LSE

1,500

22/03/2017

15:28:38

141

LSE

1,500

22/03/2017

15:34:50

352

LSE

1,500

22/03/2017

15:34:50

400

LSE

1,500

22/03/2017

15:34:50

600

LSE

1,500

22/03/2017

15:34:50

500

LSE

1,500

22/03/2017

15:34:50

460

LSE

1,500

22/03/2017

15:34:50

2,322

LSE

1,500

22/03/2017

15:34:50

1,572

LSE

1,500

22/03/2017

15:34:50

15

LSE

1,500

22/03/2017

15:34:50

136

LSE

1,500

22/03/2017

15:34:50

318

LSE

1,500

22/03/2017

15:34:50

184

LSE

1,500

22/03/2017

15:34:50

109

LSE

1,500

22/03/2017

15:34:50

125

LSE

1,500

22/03/2017

15:34:50

3

LSE

1,500

22/03/2017

15:45:36

536

LSE

1,500

22/03/2017

15:50:03

462

LSE

1,500

22/03/2017

15:50:03

1,430

LSE

1,500

22/03/2017

15:50:03

500

LSE

1,500

22/03/2017

15:50:03

400

LSE

1,500

22/03/2017

15:50:03

600

LSE

1,500

22/03/2017

15:50:03

486

LSE

1,500

22/03/2017

15:50:03

589

LSE

1,500

22/03/2017

15:50:03

400

LSE

1,500

22/03/2017

15:50:03

500

LSE

1,500

22/03/2017

15:50:03

63

LSE

1,500

22/03/2017

15:50:03

109

LSE

1,500

22/03/2017

15:50:04

92

LSE

1,500

22/03/2017

15:50:04

600

LSE

1,500

22/03/2017

15:50:04

600

LSE

1,500

22/03/2017

15:50:04

500

LSE

1,500

22/03/2017

15:50:04

479

LSE

1,500

22/03/2017

15:50:05

291

LSE

1,500

22/03/2017

15:50:05

349

LSE

1,500

22/03/2017

15:51:26

264

LSE

1,500

22/03/2017

15:51:26

68

LSE

1,500

22/03/2017

16:07:43

211

LSE

1,500

22/03/2017

16:07:52

2,300

LSE

1,500

22/03/2017

16:07:52

500

LSE

1,500

22/03/2017

16:07:52

1,299

LSE

1,500

22/03/2017

16:07:52

600

LSE

1,500

22/03/2017

16:07:52

500

LSE

1,500

22/03/2017

16:07:54

372

LSE

1,500

22/03/2017

16:07:54

1,559

LSE

1,500

22/03/2017

16:08:25

352

LSE

1,500

22/03/2017

16:10:17

228

LSE

1,500

22/03/2017

16:10:31

383

LSE

1,500

22/03/2017

16:10:31

600

LSE

1,500

22/03/2017

16:10:31

400

LSE

1,500

22/03/2017

16:10:31

600

LSE

1,500

22/03/2017

16:10:31

392

LSE

1,500

22/03/2017

16:10:31

500

LSE

1,500

22/03/2017

16:10:31

1,528

LSE

1,500

22/03/2017

16:10:31

2,907

LSE

1,500

22/03/2017

16:10:31

393

LSE

1,500

22/03/2017

16:22:53

216

LSE

1,500

22/03/2017

16:22:53

146

LSE

1,500

22/03/2017

16:23:35

531

LSE

1,500

22/03/2017

16:23:35

62

LSE

1,500

22/03/2017

16:23:54

392

LSE

1,500

22/03/2017

16:23:54

140

LSE

1,499

22/03/2017

16:25:13

196

LSE

1,499

22/03/2017

16:25:13

500

LSE

1,499

22/03/2017

16:25:13

471

LSE

1,499

22/03/2017

16:25:13

400

LSE

1,499

22/03/2017

16:25:13

109

LSE

1,499

22/03/2017

16:25:13

500

LSE

1,499

22/03/2017

16:25:13

109

LSE

1,499

22/03/2017

16:25:13

109

LSE

1,499

22/03/2017

16:25:13

478

LSE

1,499

22/03/2017

16:25:13

650

LSE

1,499

22/03/2017

16:25:13

500

LSE

1,499

22/03/2017

16:25:13

400

LSE

1,499

22/03/2017

16:25:13

500

LSE

1,499

22/03/2017

16:25:15

600

LSE

1,499

22/03/2017

16:25:16

400

LSE

1,499

22/03/2017

16:25:16

500

LSE

1,499

22/03/2017

16:25:16

600

LSE

1,499

22/03/2017

16:25:16

850

LSE

1,499

22/03/2017

16:25:16

500

LSE

1,500

22/03/2017

16:25:21

174

LSE

1,500

22/03/2017

16:25:21

265

LSE

1,499

22/03/2017

16:25:53

350

LSE

1,499

22/03/2017

16:25:53

500

LSE

1,499

22/03/2017

16:25:53

105

LSE

1,499

22/03/2017

16:25:53

197

LSE

1,500

22/03/2017

16:26:18

700

LSE

1,500

22/03/2017

16:26:18

254

LSE

1,500

22/03/2017

16:26:18

174

LSE

1,500

22/03/2017

16:26:18

403

LSE

1,500

22/03/2017

16:26:18

2,136

LSE

1,500

22/03/2017

16:26:18

870

LSE

1,500

22/03/2017

16:26:18

235

LSE

1,500

22/03/2017

16:28:07

166

LSE

1,499

22/03/2017

16:28:16

438

LSE

1,500

22/03/2017

16:29:00

425

LSE

1,500

22/03/2017

16:29:00

606

LSE

1,500

22/03/2017

16:29:00

454

LSE

1,500

22/03/2017

16:29:00

350

LSE

1,500

22/03/2017

16:29:00

291

LSE

1,500

22/03/2017

16:29:00

606

LSE

1,500

22/03/2017

16:29:00

122

LSE

1,500

22/03/2017

16:29:00

291

LSE

1,500

22/03/2017

16:29:00

14

LSE

1,500

22/03/2017

16:29:00

10

LSE

1,500

22/03/2017

16:29:00

109

LSE

1,500

22/03/2017

16:29:00

382

LSE

1,500

22/03/2017

16:29:00

600

LSE

1,500

22/03/2017

16:29:00

163

LSE

1,500

22/03/2017

16:29:00

500

LSE

1,500

22/03/2017

16:29:00

491

LSE

1,500

22/03/2017

16:29:00

98

LSE

1,500

22/03/2017

16:29:00

402

LSE

1,500

22/03/2017

16:29:00

248

LSE

1,498

22/03/2017

16:35:22

47,036

LSE

1,498

22/03/2017

16:35:22

336

LSE

1,498

22/03/2017

16:35:22

2,924

LSE

1,498

22/03/2017

16:35:22

381

LSE

1,498

22/03/2017

16:35:22

872

LSE

1,498

22/03/2017

16:35:22

56

LSE

1,498

22/03/2017

16:35:22

2,911

LSE

1,498

22/03/2017

16:35:22

1,820

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
 
 
POSOKBDNDBKBKNB

Companies

SSE (SSE)
UK 100