7th Dec 2017 07:00
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 6 December 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 423,727 Ordinary 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 | 1,319.25 pence |
Lowest Price Per Share | 1,309.00 pence |
Highest Price Per Share | 1,331.00 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 |
06/12/2017 | 08:30:47 | 1,316.0000 | 172 | LSE |
06/12/2017 | 08:32:12 | 1,316.0000 | 1,756 | LSE |
06/12/2017 | 08:32:12 | 1,316.0000 | 767 | LSE |
06/12/2017 | 08:33:11 | 1,317.0000 | 735 | LSE |
06/12/2017 | 08:33:11 | 1,317.0000 | 655 | LSE |
06/12/2017 | 08:33:11 | 1,317.0000 | 106 | LSE |
06/12/2017 | 08:33:11 | 1,317.0000 | 735 | LSE |
06/12/2017 | 08:34:20 | 1,317.0000 | 949 | LSE |
06/12/2017 | 08:34:32 | 1,316.0000 | 675 | LSE |
06/12/2017 | 08:34:37 | 1,316.0000 | 561 | LSE |
06/12/2017 | 08:34:37 | 1,316.0000 | 208 | LSE |
06/12/2017 | 08:36:22 | 1,316.0000 | 398 | LSE |
06/12/2017 | 08:36:22 | 1,316.0000 | 696 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 12 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 958 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 709 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 164 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 568 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 716 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 474 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 381 | LSE |
06/12/2017 | 08:36:44 | 1,316.0000 | 276 | LSE |
06/12/2017 | 08:37:16 | 1,316.0000 | 1,069 | LSE |
06/12/2017 | 08:37:27 | 1,316.0000 | 996 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 30 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 389 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 2,020 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 1,707 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 271 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 654 | LSE |
06/12/2017 | 08:40:17 | 1,316.0000 | 102 | LSE |
06/12/2017 | 08:41:37 | 1,316.0000 | 487 | LSE |
06/12/2017 | 08:42:44 | 1,316.0000 | 706 | LSE |
06/12/2017 | 08:42:44 | 1,316.0000 | 340 | LSE |
06/12/2017 | 08:43:17 | 1,316.0000 | 587 | LSE |
06/12/2017 | 08:43:28 | 1,316.0000 | 67 | LSE |
06/12/2017 | 08:43:28 | 1,316.0000 | 430 | LSE |
06/12/2017 | 08:43:31 | 1,316.0000 | 598 | LSE |
06/12/2017 | 08:43:40 | 1,316.0000 | 33 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 680 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 233 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 1,074 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 142 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 1,469 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 1,331 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 1,385 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 573 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 843 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 122 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 2,343 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 1,481 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 680 | LSE |
06/12/2017 | 08:44:39 | 1,316.0000 | 654 | LSE |
06/12/2017 | 08:44:49 | 1,316.0000 | 4,728 | LSE |
06/12/2017 | 08:48:33 | 1,316.0000 | 1,010 | LSE |
06/12/2017 | 08:49:34 | 1,316.0000 | 439 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 1,488 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 1,999 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 1,423 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 576 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 624 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 673 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 6,763 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 624 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 798 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 578 | LSE |
06/12/2017 | 08:50:24 | 1,316.0000 | 9 | LSE |
06/12/2017 | 08:51:27 | 1,316.0000 | 2,945 | LSE |
06/12/2017 | 08:54:07 | 1,316.0000 | 49 | LSE |
06/12/2017 | 08:56:03 | 1,317.0000 | 1,734 | LSE |
06/12/2017 | 08:56:03 | 1,317.0000 | 2,239 | LSE |
06/12/2017 | 08:56:03 | 1,317.0000 | 514 | LSE |
06/12/2017 | 08:56:03 | 1,317.0000 | 3,622 | LSE |
06/12/2017 | 08:56:04 | 1,316.0000 | 1,098 | LSE |
06/12/2017 | 08:57:57 | 1,317.0000 | 1,159 | LSE |
06/12/2017 | 08:57:57 | 1,317.0000 | 708 | LSE |
06/12/2017 | 08:57:57 | 1,317.0000 | 103 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 1,717 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 130 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 2,508 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 154 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 4,355 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 446 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 500 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 1,495 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 5 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 411 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 1,120 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 515 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 477 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 309 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 800 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 2,508 | LSE |
06/12/2017 | 09:13:57 | 1,322.0000 | 360 | LSE |
06/12/2017 | 09:14:09 | 1,322.0000 | 991 | LSE |
06/12/2017 | 09:14:10 | 1,322.0000 | 4,462 | LSE |
06/12/2017 | 09:14:10 | 1,322.0000 | 637 | LSE |
06/12/2017 | 09:18:15 | 1,322.0000 | 664 | LSE |
06/12/2017 | 09:18:15 | 1,322.0000 | 651 | LSE |
06/12/2017 | 09:21:03 | 1,323.0000 | 5,120 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 732 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 4,119 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 998 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 415 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 735 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:30:26 | 1,331.0000 | 200 | LSE |
06/12/2017 | 09:31:35 | 1,331.0000 | 302 | LSE |
06/12/2017 | 09:31:35 | 1,331.0000 | 297 | LSE |
06/12/2017 | 09:31:35 | 1,331.0000 | 163 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 79 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 343 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 1,040 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 737 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 737 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 719 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 665 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 1,004 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 121 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 109 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 112 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 719 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 328 | LSE |
06/12/2017 | 09:33:48 | 1,331.0000 | 130 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 364 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 502 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 2,016 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 601 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 124 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 141 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 754 | LSE |
06/12/2017 | 09:34:09 | 1,330.0000 | 866 | LSE |
06/12/2017 | 09:34:17 | 1,330.0000 | 866 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 866 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 1,000 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 653 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 2,470 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 213 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 866 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 383 | LSE |
06/12/2017 | 09:38:23 | 1,330.0000 | 142 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 57 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 716 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 964 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 73 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 30 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 846 | LSE |
06/12/2017 | 09:42:27 | 1,329.0000 | 277 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 857 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 749 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 749 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 857 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 13 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 334 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 774 | LSE |
06/12/2017 | 09:45:26 | 1,328.0000 | 415 | LSE |
06/12/2017 | 09:46:27 | 1,327.0000 | 719 | LSE |
06/12/2017 | 09:46:27 | 1,327.0000 | 41 | LSE |
06/12/2017 | 09:46:27 | 1,327.0000 | 76 | LSE |
06/12/2017 | 09:46:27 | 1,327.0000 | 643 | LSE |
06/12/2017 | 09:46:27 | 1,327.0000 | 41 | LSE |
06/12/2017 | 09:47:17 | 1,327.0000 | 276 | LSE |
06/12/2017 | 09:47:17 | 1,327.0000 | 402 | LSE |
06/12/2017 | 09:47:17 | 1,327.0000 | 304 | LSE |
06/12/2017 | 09:47:17 | 1,327.0000 | 719 | LSE |
06/12/2017 | 09:47:34 | 1,326.0000 | 798 | LSE |
06/12/2017 | 09:47:34 | 1,326.0000 | 805 | LSE |
06/12/2017 | 09:47:34 | 1,326.0000 | 223 | LSE |
06/12/2017 | 09:47:34 | 1,326.0000 | 805 | LSE |
06/12/2017 | 09:47:34 | 1,326.0000 | 41 | LSE |
06/12/2017 | 09:50:30 | 1,324.0000 | 528 | LSE |
06/12/2017 | 09:50:30 | 1,324.0000 | 745 | LSE |
06/12/2017 | 10:05:02 | 1,327.0000 | 796 | LSE |
06/12/2017 | 10:10:48 | 1,326.0000 | 435 | LSE |
06/12/2017 | 10:10:48 | 1,326.0000 | 736 | LSE |
06/12/2017 | 10:10:48 | 1,326.0000 | 391 | LSE |
06/12/2017 | 10:10:48 | 1,326.0000 | 989 | LSE |
06/12/2017 | 10:10:48 | 1,326.0000 | 826 | LSE |
06/12/2017 | 10:27:30 | 1,327.0000 | 701 | LSE |
06/12/2017 | 10:27:30 | 1,327.0000 | 701 | LSE |
06/12/2017 | 10:27:30 | 1,327.0000 | 268 | LSE |
06/12/2017 | 10:31:26 | 1,326.0000 | 648 | LSE |
06/12/2017 | 10:37:28 | 1,327.0000 | 1,117 | LSE |
06/12/2017 | 10:37:28 | 1,327.0000 | 658 | LSE |
06/12/2017 | 10:37:28 | 1,327.0000 | 136 | LSE |
06/12/2017 | 10:42:45 | 1,327.0000 | 579 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 495 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 1,158 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 755 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 34 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 818 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 789 | LSE |
06/12/2017 | 10:46:30 | 1,327.0000 | 310 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 800 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 146 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 924 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 698 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 893 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 124 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 122 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 893 | LSE |
06/12/2017 | 10:52:13 | 1,326.0000 | 794 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 126 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 740 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 60 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 769 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 254 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 1,200 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 339 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 921 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 895 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 421 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 559 | LSE |
06/12/2017 | 10:53:21 | 1,325.0000 | 129 | LSE |
06/12/2017 | 10:54:03 | 1,324.0000 | 163 | LSE |
06/12/2017 | 10:54:03 | 1,324.0000 | 666 | LSE |
06/12/2017 | 10:54:21 | 1,324.0000 | 466 | LSE |
06/12/2017 | 10:54:21 | 1,324.0000 | 970 | LSE |
06/12/2017 | 10:59:01 | 1,324.0000 | 86 | LSE |
06/12/2017 | 10:59:01 | 1,324.0000 | 916 | LSE |
06/12/2017 | 10:59:01 | 1,324.0000 | 1,384 | LSE |
06/12/2017 | 10:59:01 | 1,324.0000 | 726 | LSE |
06/12/2017 | 10:59:01 | 1,324.0000 | 1,233 | LSE |
06/12/2017 | 10:59:42 | 1,323.0000 | 239 | LSE |
06/12/2017 | 10:59:42 | 1,323.0000 | 991 | LSE |
06/12/2017 | 11:02:59 | 1,322.0000 | 636 | LSE |
06/12/2017 | 11:02:59 | 1,322.0000 | 726 | LSE |
06/12/2017 | 11:02:59 | 1,322.0000 | 577 | LSE |
06/12/2017 | 11:41:11 | 1,322.0000 | 500 | LSE |
06/12/2017 | 11:41:11 | 1,322.0000 | 749 | LSE |
06/12/2017 | 11:41:11 | 1,322.0000 | 749 | LSE |
06/12/2017 | 11:41:11 | 1,322.0000 | 1,706 | LSE |
06/12/2017 | 11:53:38 | 1,322.0000 | 477 | LSE |
06/12/2017 | 11:53:38 | 1,322.0000 | 338 | LSE |
06/12/2017 | 11:53:38 | 1,322.0000 | 831 | LSE |
06/12/2017 | 11:53:38 | 1,322.0000 | 389 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 1,025 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 990 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 810 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 749 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 1,372 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 810 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 810 | LSE |
06/12/2017 | 12:05:58 | 1,322.0000 | 929 | LSE |
06/12/2017 | 12:07:24 | 1,322.0000 | 894 | LSE |
06/12/2017 | 12:07:24 | 1,322.0000 | 894 | LSE |
06/12/2017 | 12:07:24 | 1,322.0000 | 71 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 138 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 1,042 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 741 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 617 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 292 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 76 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 88 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 237 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 469 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 663 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 612 | LSE |
06/12/2017 | 12:17:18 | 1,322.0000 | 131 | LSE |
06/12/2017 | 12:20:31 | 1,321.0000 | 1,352 | LSE |
06/12/2017 | 12:20:31 | 1,321.0000 | 700 | LSE |
06/12/2017 | 12:20:31 | 1,321.0000 | 1,058 | LSE |
06/12/2017 | 12:20:31 | 1,321.0000 | 1,042 | LSE |
06/12/2017 | 12:27:42 | 1,321.0000 | 1,075 | LSE |
06/12/2017 | 12:27:42 | 1,321.0000 | 474 | LSE |
06/12/2017 | 12:27:42 | 1,321.0000 | 268 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 467 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 390 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 574 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 195 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 857 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 857 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 643 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 1,611 | LSE |
06/12/2017 | 12:32:16 | 1,320.0000 | 857 | LSE |
06/12/2017 | 12:46:05 | 1,321.0000 | 1,699 | LSE |
06/12/2017 | 13:06:39 | 1,321.0000 | 651 | LSE |
06/12/2017 | 13:06:39 | 1,321.0000 | 863 | LSE |
06/12/2017 | 13:06:39 | 1,321.0000 | 834 | LSE |
06/12/2017 | 13:06:39 | 1,321.0000 | 1,112 | LSE |
06/12/2017 | 13:06:39 | 1,321.0000 | 834 | LSE |
06/12/2017 | 13:06:39 | 1,321.0000 | 1,820 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 179 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 1,520 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 718 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 684 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 907 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 856 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 907 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 393 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 600 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 100 | LSE |
06/12/2017 | 13:12:49 | 1,320.0000 | 307 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 855 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 446 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 302 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 2,167 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 855 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 748 | LSE |
06/12/2017 | 13:13:18 | 1,319.0000 | 229 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 825 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 890 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 244 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 522 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 809 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 81 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 326 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 260 | LSE |
06/12/2017 | 13:13:21 | 1,318.0000 | 499 | LSE |
06/12/2017 | 13:13:22 | 1,318.0000 | 630 | LSE |
06/12/2017 | 13:13:22 | 1,318.0000 | 123 | LSE |
06/12/2017 | 13:13:22 | 1,318.0000 | 506 | LSE |
06/12/2017 | 13:13:22 | 1,318.0000 | 69 | LSE |
06/12/2017 | 13:17:03 | 1,317.0000 | 1,344 | LSE |
06/12/2017 | 13:29:54 | 1,316.0000 | 177 | LSE |
06/12/2017 | 13:29:56 | 1,316.0000 | 38 | LSE |
06/12/2017 | 13:29:56 | 1,316.0000 | 927 | LSE |
06/12/2017 | 13:29:56 | 1,316.0000 | 551 | LSE |
06/12/2017 | 13:29:56 | 1,316.0000 | 521 | LSE |
06/12/2017 | 13:29:56 | 1,316.0000 | 79 | LSE |
06/12/2017 | 13:29:56 | 1,316.0000 | 308 | LSE |
06/12/2017 | 13:30:11 | 1,315.0000 | 125 | LSE |
06/12/2017 | 13:42:59 | 1,315.0000 | 446 | LSE |
06/12/2017 | 13:44:01 | 1,315.0000 | 111 | LSE |
06/12/2017 | 13:48:57 | 1,315.0000 | 94 | LSE |
06/12/2017 | 13:49:24 | 1,315.0000 | 28 | LSE |
06/12/2017 | 13:49:24 | 1,315.0000 | 960 | LSE |
06/12/2017 | 13:50:17 | 1,315.0000 | 100 | LSE |
06/12/2017 | 13:50:23 | 1,315.0000 | 60 | LSE |
06/12/2017 | 13:50:23 | 1,315.0000 | 930 | LSE |
06/12/2017 | 13:50:23 | 1,315.0000 | 1,089 | LSE |
06/12/2017 | 13:50:41 | 1,315.0000 | 804 | LSE |
06/12/2017 | 13:50:41 | 1,315.0000 | 250 | LSE |
06/12/2017 | 13:50:41 | 1,315.0000 | 233 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 719 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 812 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 649 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 850 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 905 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 1,064 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 778 | LSE |
06/12/2017 | 13:51:22 | 1,314.0000 | 1,233 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 66 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 731 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 787 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 97 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 801 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 787 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 731 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 346 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 679 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 605 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 460 | LSE |
06/12/2017 | 13:51:22 | 1,313.0000 | 731 | LSE |
06/12/2017 | 13:51:25 | 1,312.0000 | 932 | LSE |
06/12/2017 | 13:51:25 | 1,312.0000 | 782 | LSE |
06/12/2017 | 13:51:25 | 1,312.0000 | 805 | LSE |
06/12/2017 | 14:03:01 | 1,313.0000 | 277 | LSE |
06/12/2017 | 14:03:04 | 1,313.0000 | 447 | LSE |
06/12/2017 | 14:03:04 | 1,313.0000 | 7 | LSE |
06/12/2017 | 14:08:09 | 1,314.0000 | 387 | LSE |
06/12/2017 | 14:08:31 | 1,314.0000 | 235 | LSE |
06/12/2017 | 14:08:31 | 1,314.0000 | 209 | LSE |
06/12/2017 | 14:11:31 | 1,314.0000 | 125 | LSE |
06/12/2017 | 14:12:31 | 1,314.0000 | 278 | LSE |
06/12/2017 | 14:13:31 | 1,314.0000 | 277 | LSE |
06/12/2017 | 14:14:31 | 1,314.0000 | 151 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 831 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 824 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 7 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 824 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 831 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 500 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 500 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 831 | LSE |
06/12/2017 | 14:18:31 | 1,314.0000 | 167 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 2,291 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 735 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 2,200 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 4,491 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 667 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 532 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 68 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 1,049 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 1,045 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 71 | LSE |
06/12/2017 | 14:33:02 | 1,317.0000 | 735 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 232 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 655 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 304 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 89 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 887 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 791 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 519 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 823 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 3,022 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 887 | LSE |
06/12/2017 | 14:33:10 | 1,316.0000 | 1 | LSE |
06/12/2017 | 14:33:30 | 1,316.0000 | 111 | LSE |
06/12/2017 | 14:34:28 | 1,316.0000 | 111 | LSE |
06/12/2017 | 14:35:57 | 1,316.0000 | 111 | LSE |
06/12/2017 | 14:36:08 | 1,316.0000 | 217 | LSE |
06/12/2017 | 14:36:19 | 1,316.0000 | 111 | LSE |
06/12/2017 | 14:36:50 | 1,316.0000 | 111 | LSE |
06/12/2017 | 14:38:47 | 1,316.0000 | 111 | LSE |
06/12/2017 | 14:39:37 | 1,316.0000 | 4 | LSE |
06/12/2017 | 14:43:39 | 1,316.0000 | 760 | LSE |
06/12/2017 | 14:43:39 | 1,316.0000 | 127 | LSE |
06/12/2017 | 14:43:39 | 1,316.0000 | 690 | LSE |
06/12/2017 | 14:43:39 | 1,316.0000 | 197 | LSE |
06/12/2017 | 14:43:39 | 1,316.0000 | 641 | LSE |
06/12/2017 | 14:43:39 | 1,316.0000 | 178 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 581 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 1,105 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 284 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 784 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 234 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 865 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 1,661 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 865 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 865 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 444 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 541 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 217 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 324 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 500 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 462 | LSE |
06/12/2017 | 14:53:32 | 1,315.0000 | 365 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 986 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 329 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 2,759 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 948 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 789 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 351 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 411 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 27 | LSE |
06/12/2017 | 14:59:30 | 1,314.0000 | 263 | LSE |
06/12/2017 | 15:01:08 | 1,314.0000 | 111 | LSE |
06/12/2017 | 15:01:58 | 1,314.0000 | 111 | LSE |
06/12/2017 | 15:02:51 | 1,314.0000 | 111 | LSE |
06/12/2017 | 15:03:23 | 1,314.0000 | 111 | LSE |
06/12/2017 | 15:04:13 | 1,314.0000 | 82 | LSE |
06/12/2017 | 15:04:13 | 1,314.0000 | 43 | LSE |
06/12/2017 | 15:04:13 | 1,314.0000 | 542 | LSE |
06/12/2017 | 15:04:13 | 1,314.0000 | 89 | LSE |
06/12/2017 | 15:04:13 | 1,314.0000 | 204 | LSE |
06/12/2017 | 15:04:30 | 1,313.0000 | 106 | LSE |
06/12/2017 | 15:04:43 | 1,313.0000 | 813 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 919 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 92 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 509 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 318 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 509 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 827 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 735 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 92 | LSE |
06/12/2017 | 15:04:55 | 1,313.0000 | 173 | LSE |
06/12/2017 | 15:04:57 | 1,312.0000 | 714 | LSE |
06/12/2017 | 15:04:57 | 1,312.0000 | 111 | LSE |
06/12/2017 | 15:04:57 | 1,312.0000 | 544 | LSE |
06/12/2017 | 15:04:58 | 1,312.0000 | 59 | LSE |
06/12/2017 | 15:06:03 | 1,312.0000 | 714 | LSE |
06/12/2017 | 15:06:54 | 1,312.0000 | 714 | LSE |
06/12/2017 | 15:07:13 | 1,312.0000 | 714 | LSE |
06/12/2017 | 15:12:35 | 1,312.0000 | 24 | LSE |
06/12/2017 | 15:13:03 | 1,312.0000 | 276 | LSE |
06/12/2017 | 15:13:03 | 1,312.0000 | 600 | LSE |
06/12/2017 | 15:13:03 | 1,312.0000 | 248 | LSE |
06/12/2017 | 15:16:33 | 1,312.0000 | 846 | LSE |
06/12/2017 | 15:23:51 | 1,312.0000 | 308 | LSE |
06/12/2017 | 15:23:51 | 1,312.0000 | 644 | LSE |
06/12/2017 | 15:23:51 | 1,312.0000 | 649 | LSE |
06/12/2017 | 15:24:05 | 1,311.0000 | 1,762 | LSE |
06/12/2017 | 15:24:05 | 1,311.0000 | 1,153 | LSE |
06/12/2017 | 15:24:05 | 1,311.0000 | 860 | LSE |
06/12/2017 | 15:24:05 | 1,311.0000 | 1,077 | LSE |
06/12/2017 | 15:24:05 | 1,311.0000 | 731 | LSE |
06/12/2017 | 15:24:05 | 1,310.0000 | 672 | LSE |
06/12/2017 | 15:24:05 | 1,310.0000 | 2,058 | LSE |
06/12/2017 | 15:24:05 | 1,310.0000 | 1,248 | LSE |
06/12/2017 | 15:24:05 | 1,310.0000 | 823 | LSE |
06/12/2017 | 15:24:05 | 1,310.0000 | 655 | LSE |
06/12/2017 | 15:24:05 | 1,310.0000 | 828 | LSE |
06/12/2017 | 15:24:17 | 1,309.0000 | 902 | LSE |
06/12/2017 | 15:24:17 | 1,309.0000 | 472 | LSE |
06/12/2017 | 15:47:32 | 1,316.0000 | 5,585 | LSE |
06/12/2017 | 15:47:32 | 1,316.0000 | 734 | LSE |
06/12/2017 | 15:47:32 | 1,316.0000 | 3,273 | LSE |
06/12/2017 | 15:47:32 | 1,316.0000 | 6,869 | LSE |
06/12/2017 | 15:47:32 | 1,316.0000 | 1,664 | LSE |
06/12/2017 | 15:47:32 | 1,316.0000 | 817 | LSE |
06/12/2017 | 15:48:44 | 1,316.0000 | 238 | LSE |
06/12/2017 | 15:48:44 | 1,316.0000 | 256 | LSE |
06/12/2017 | 15:48:44 | 1,316.0000 | 2,437 | LSE |
06/12/2017 | 15:48:44 | 1,316.0000 | 420 | LSE |
06/12/2017 | 15:48:44 | 1,316.0000 | 899 | LSE |
06/12/2017 | 16:08:09 | 1,319.0000 | 10,734 | LSE |
06/12/2017 | 16:08:09 | 1,319.0000 | 908 | LSE |
06/12/2017 | 16:08:09 | 1,319.0000 | 500 | LSE |
06/12/2017 | 16:08:09 | 1,319.0000 | 2,927 | LSE |
06/12/2017 | 16:08:09 | 1,319.0000 | 908 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,049 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 846 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,749 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,379 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 647 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 193 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,379 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 321 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 653 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 130 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,058 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,712 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 846 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 363 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,379 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 458 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 31 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,183 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 165 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 1,130 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 120 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 889 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 120 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 370 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 19 | LSE |
06/12/2017 | 16:25:56 | 1,319.0000 | 252 | LSE |
06/12/2017 | 16:26:10 | 1,318.0000 | 2,934 | LSE |
06/12/2017 | 16:26:11 | 1,318.0000 | 2 | LSE |
06/12/2017 | 16:26:18 | 1,318.0000 | 2,168 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 3,201 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 1,077 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 711 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 1,336 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 27 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 665 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 1,125 | LSE |
06/12/2017 | 16:26:37 | 1,318.0000 | 19 | LSE |
06/12/2017 | 16:26:46 | 1,317.0000 | 758 | LSE |
06/12/2017 | 16:26:46 | 1,317.0000 | 350 | LSE |
06/12/2017 | 16:26:46 | 1,317.0000 | 758 | LSE |
06/12/2017 | 16:26:46 | 1,317.0000 | 137 | LSE |
06/12/2017 | 16:26:46 | 1,317.0000 | 500 | LSE |
06/12/2017 | 16:26:46 | 1,317.0000 | 1 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 817 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 162 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 500 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 317 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 655 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 261 | LSE |
06/12/2017 | 16:26:55 | 1,316.0000 | 556 | LSE |
06/12/2017 | 16:26:56 | 1,316.0000 | 39 | LSE |
06/12/2017 | 16:27:25 | 1,315.0000 | 391 | LSE |
06/12/2017 | 16:29:28 | 1,315.0000 | 497 | LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
Related Shares:
SSE