7th Jul 2017 07:20
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 6 July 2017 it purchased for cancellation a total of 229,068 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.
Average Price Per Share | 1,448.01 pence |
Lowest Price Per Share | 1,438.00 pence |
Highest Price Per Share | 1,455.00 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 Morgan Stanley & Co. International plc is set out below:
Price (pence) | Date | Time | Quantity | Exchange venue |
1,450.0000 | 06/07/2017 | 08:00:44 | 22 | LSE |
1,451.0000 | 06/07/2017 | 08:01:42 | 131 | LSE |
1,451.0000 | 06/07/2017 | 08:01:42 | 163 | LSE |
1,451.0000 | 06/07/2017 | 08:01:44 | 320 | LSE |
1,451.0000 | 06/07/2017 | 08:01:44 | 410 | LSE |
1,451.0000 | 06/07/2017 | 08:01:44 | 307 | LSE |
1,451.0000 | 06/07/2017 | 08:01:44 | 397 | LSE |
1,451.0000 | 06/07/2017 | 08:01:44 | 82 | LSE |
1,451.0000 | 06/07/2017 | 08:02:51 | 415 | LSE |
1,451.0000 | 06/07/2017 | 08:02:51 | 354 | LSE |
1,452.0000 | 06/07/2017 | 08:05:55 | 283 | LSE |
1,452.0000 | 06/07/2017 | 08:05:55 | 74 | LSE |
1,450.0000 | 06/07/2017 | 08:07:17 | 389 | LSE |
1,450.0000 | 06/07/2017 | 08:07:17 | 404 | LSE |
1,450.0000 | 06/07/2017 | 08:07:18 | 400 | LSE |
1,452.0000 | 06/07/2017 | 08:08:53 | 674 | LSE |
1,452.0000 | 06/07/2017 | 08:08:53 | 55 | LSE |
1,452.0000 | 06/07/2017 | 08:08:54 | 267 | LSE |
1,452.0000 | 06/07/2017 | 08:08:54 | 118 | LSE |
1,452.0000 | 06/07/2017 | 08:08:59 | 199 | LSE |
1,452.0000 | 06/07/2017 | 08:08:59 | 168 | LSE |
1,452.0000 | 06/07/2017 | 08:10:30 | 369 | LSE |
1,452.0000 | 06/07/2017 | 08:10:30 | 380 | LSE |
1,452.0000 | 06/07/2017 | 08:10:30 | 354 | LSE |
1,452.0000 | 06/07/2017 | 08:10:32 | 100 | LSE |
1,452.0000 | 06/07/2017 | 08:10:32 | 100 | LSE |
1,452.0000 | 06/07/2017 | 08:10:32 | 159 | LSE |
1,452.0000 | 06/07/2017 | 08:10:35 | 402 | LSE |
1,452.0000 | 06/07/2017 | 08:11:46 | 1,948 | LSE |
1,452.0000 | 06/07/2017 | 08:11:48 | 310 | LSE |
1,452.0000 | 06/07/2017 | 08:11:48 | 102 | LSE |
1,450.0000 | 06/07/2017 | 08:12:23 | 506 | LSE |
1,449.0000 | 06/07/2017 | 08:13:47 | 394 | LSE |
1,449.0000 | 06/07/2017 | 08:13:47 | 245 | LSE |
1,449.0000 | 06/07/2017 | 08:13:47 | 129 | LSE |
1,449.0000 | 06/07/2017 | 08:13:47 | 1,359 | LSE |
1,449.0000 | 06/07/2017 | 08:13:47 | 404 | LSE |
1,451.0000 | 06/07/2017 | 08:15:36 | 2,640 | LSE |
1,451.0000 | 06/07/2017 | 08:15:36 | 417 | LSE |
1,451.0000 | 06/07/2017 | 08:15:36 | 404 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 149 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 585 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 373 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 376 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 103 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 734 | LSE |
1,450.0000 | 06/07/2017 | 08:16:15 | 319 | LSE |
1,450.0000 | 06/07/2017 | 08:20:22 | 1,060 | LSE |
1,449.0000 | 06/07/2017 | 08:21:59 | 264 | LSE |
1,449.0000 | 06/07/2017 | 08:21:59 | 190 | LSE |
1,449.0000 | 06/07/2017 | 08:25:35 | 481 | LSE |
1,449.0000 | 06/07/2017 | 08:25:35 | 352 | LSE |
1,449.0000 | 06/07/2017 | 08:26:44 | 2 | LSE |
1,449.0000 | 06/07/2017 | 08:26:44 | 755 | LSE |
1,448.0000 | 06/07/2017 | 08:29:05 | 373 | LSE |
1,448.0000 | 06/07/2017 | 08:29:05 | 166 | LSE |
1,448.0000 | 06/07/2017 | 08:29:05 | 232 | LSE |
1,449.0000 | 06/07/2017 | 08:37:15 | 383 | LSE |
1,449.0000 | 06/07/2017 | 08:37:15 | 1,058 | LSE |
1,451.0000 | 06/07/2017 | 08:41:08 | 218 | LSE |
1,451.0000 | 06/07/2017 | 08:41:08 | 1,400 | LSE |
1,450.0000 | 06/07/2017 | 08:45:08 | 462 | LSE |
1,450.0000 | 06/07/2017 | 08:45:08 | 464 | LSE |
1,450.0000 | 06/07/2017 | 08:45:08 | 360 | LSE |
1,450.0000 | 06/07/2017 | 08:45:08 | 356 | LSE |
1,450.0000 | 06/07/2017 | 08:45:57 | 252 | LSE |
1,450.0000 | 06/07/2017 | 08:45:57 | 106 | LSE |
1,449.0000 | 06/07/2017 | 08:47:51 | 285 | LSE |
1,450.0000 | 06/07/2017 | 08:52:06 | 398 | LSE |
1,451.0000 | 06/07/2017 | 08:54:17 | 776 | LSE |
1,451.0000 | 06/07/2017 | 08:55:12 | 140 | LSE |
1,451.0000 | 06/07/2017 | 08:55:12 | 226 | LSE |
1,452.0000 | 06/07/2017 | 08:59:41 | 356 | LSE |
1,452.0000 | 06/07/2017 | 09:12:21 | 1,136 | LSE |
1,452.0000 | 06/07/2017 | 09:12:21 | 372 | LSE |
1,452.0000 | 06/07/2017 | 09:18:32 | 382 | LSE |
1,452.0000 | 06/07/2017 | 09:18:32 | 1,166 | LSE |
1,452.0000 | 06/07/2017 | 09:18:33 | 731 | LSE |
1,453.0000 | 06/07/2017 | 09:19:36 | 371 | LSE |
1,452.0000 | 06/07/2017 | 09:19:59 | 1,187 | LSE |
1,454.0000 | 06/07/2017 | 09:31:43 | 4 | LSE |
1,454.0000 | 06/07/2017 | 09:31:43 | 367 | LSE |
1,453.0000 | 06/07/2017 | 09:32:29 | 2,443 | LSE |
1,455.0000 | 06/07/2017 | 09:39:49 | 389 | LSE |
1,455.0000 | 06/07/2017 | 09:42:45 | 62 | LSE |
1,455.0000 | 06/07/2017 | 09:42:45 | 270 | LSE |
1,455.0000 | 06/07/2017 | 09:42:45 | 70 | LSE |
1,454.0000 | 06/07/2017 | 09:43:31 | 416 | LSE |
1,454.0000 | 06/07/2017 | 09:43:31 | 1,115 | LSE |
1,454.0000 | 06/07/2017 | 09:43:31 | 438 | LSE |
1,454.0000 | 06/07/2017 | 09:55:32 | 792 | LSE |
1,454.0000 | 06/07/2017 | 09:58:15 | 395 | LSE |
1,455.0000 | 06/07/2017 | 10:02:11 | 1,118 | LSE |
1,455.0000 | 06/07/2017 | 10:02:11 | 825 | LSE |
1,454.0000 | 06/07/2017 | 10:03:42 | 769 | LSE |
1,453.0000 | 06/07/2017 | 10:04:51 | 348 | LSE |
1,453.0000 | 06/07/2017 | 10:06:11 | 714 | LSE |
1,453.0000 | 06/07/2017 | 10:06:11 | 408 | LSE |
1,452.0000 | 06/07/2017 | 10:10:42 | 381 | LSE |
1,452.0000 | 06/07/2017 | 10:16:52 | 1,083 | LSE |
1,453.0000 | 06/07/2017 | 10:21:01 | 400 | LSE |
1,453.0000 | 06/07/2017 | 10:21:01 | 398 | LSE |
1,453.0000 | 06/07/2017 | 10:21:01 | 386 | LSE |
1,453.0000 | 06/07/2017 | 10:21:01 | 1,433 | LSE |
1,453.0000 | 06/07/2017 | 10:21:01 | 2,306 | LSE |
1,453.0000 | 06/07/2017 | 10:21:01 | 399 | LSE |
1,452.0000 | 06/07/2017 | 10:21:48 | 760 | LSE |
1,452.0000 | 06/07/2017 | 10:21:52 | 415 | LSE |
1,453.0000 | 06/07/2017 | 10:25:03 | 396 | LSE |
1,453.0000 | 06/07/2017 | 10:25:03 | 1,299 | LSE |
1,453.0000 | 06/07/2017 | 10:25:03 | 1,052 | LSE |
1,453.0000 | 06/07/2017 | 10:25:03 | 1,454 | LSE |
1,453.0000 | 06/07/2017 | 10:29:17 | 371 | LSE |
1,453.0000 | 06/07/2017 | 10:29:17 | 356 | LSE |
1,453.0000 | 06/07/2017 | 10:35:22 | 379 | LSE |
1,453.0000 | 06/07/2017 | 10:35:22 | 356 | LSE |
1,452.0000 | 06/07/2017 | 10:36:16 | 778 | LSE |
1,452.0000 | 06/07/2017 | 10:36:33 | 1,176 | LSE |
1,452.0000 | 06/07/2017 | 10:37:31 | 368 | LSE |
1,451.0000 | 06/07/2017 | 10:48:34 | 363 | LSE |
1,451.0000 | 06/07/2017 | 10:48:34 | 347 | LSE |
1,451.0000 | 06/07/2017 | 10:48:34 | 359 | LSE |
1,451.0000 | 06/07/2017 | 10:48:34 | 314 | LSE |
1,451.0000 | 06/07/2017 | 10:48:34 | 36 | LSE |
1,451.0000 | 06/07/2017 | 10:50:49 | 694 | LSE |
1,450.0000 | 06/07/2017 | 10:52:44 | 3 | LSE |
1,450.0000 | 06/07/2017 | 10:52:44 | 524 | LSE |
1,450.0000 | 06/07/2017 | 10:52:44 | 399 | LSE |
1,449.0000 | 06/07/2017 | 10:53:31 | 1,139 | LSE |
1,449.0000 | 06/07/2017 | 10:53:33 | 378 | LSE |
1,448.0000 | 06/07/2017 | 10:53:36 | 401 | LSE |
1,448.0000 | 06/07/2017 | 10:53:36 | 242 | LSE |
1,448.0000 | 06/07/2017 | 10:53:42 | 404 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 544 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 249 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 139 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 167 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 295 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 1,033 | LSE |
1,447.0000 | 06/07/2017 | 10:54:43 | 436 | LSE |
1,447.0000 | 06/07/2017 | 10:54:44 | 666 | LSE |
1,446.0000 | 06/07/2017 | 10:56:24 | 468 | LSE |
1,446.0000 | 06/07/2017 | 10:56:24 | 376 | LSE |
1,446.0000 | 06/07/2017 | 10:56:24 | 679 | LSE |
1,445.0000 | 06/07/2017 | 10:56:58 | 404 | LSE |
1,444.0000 | 06/07/2017 | 10:57:16 | 413 | LSE |
1,446.0000 | 06/07/2017 | 11:01:44 | 2,963 | LSE |
1,446.0000 | 06/07/2017 | 11:01:44 | 570 | LSE |
1,446.0000 | 06/07/2017 | 11:01:44 | 411 | LSE |
1,446.0000 | 06/07/2017 | 11:01:44 | 392 | LSE |
1,446.0000 | 06/07/2017 | 11:01:46 | 678 | LSE |
1,446.0000 | 06/07/2017 | 11:01:46 | 73 | LSE |
1,446.0000 | 06/07/2017 | 11:01:51 | 402 | LSE |
1,446.0000 | 06/07/2017 | 11:02:29 | 216 | LSE |
1,446.0000 | 06/07/2017 | 11:02:57 | 382 | LSE |
1,445.0000 | 06/07/2017 | 11:04:07 | 436 | LSE |
1,445.0000 | 06/07/2017 | 11:04:07 | 412 | LSE |
1,445.0000 | 06/07/2017 | 11:04:07 | 355 | LSE |
1,445.0000 | 06/07/2017 | 11:05:25 | 389 | LSE |
1,445.0000 | 06/07/2017 | 11:07:29 | 208 | LSE |
1,445.0000 | 06/07/2017 | 11:07:32 | 488 | LSE |
1,445.0000 | 06/07/2017 | 11:07:55 | 15 | LSE |
1,445.0000 | 06/07/2017 | 11:07:55 | 485 | LSE |
1,445.0000 | 06/07/2017 | 11:07:55 | 369 | LSE |
1,445.0000 | 06/07/2017 | 11:08:34 | 545 | LSE |
1,445.0000 | 06/07/2017 | 11:08:34 | 646 | LSE |
1,445.0000 | 06/07/2017 | 11:08:34 | 166 | LSE |
1,445.0000 | 06/07/2017 | 11:09:16 | 399 | LSE |
1,445.0000 | 06/07/2017 | 11:09:16 | 404 | LSE |
1,445.0000 | 06/07/2017 | 11:09:21 | 357 | LSE |
1,445.0000 | 06/07/2017 | 11:09:44 | 350 | LSE |
1,445.0000 | 06/07/2017 | 11:09:44 | 438 | LSE |
1,445.0000 | 06/07/2017 | 11:10:53 | 349 | LSE |
1,445.0000 | 06/07/2017 | 11:10:53 | 705 | LSE |
1,445.0000 | 06/07/2017 | 11:11:06 | 359 | LSE |
1,446.0000 | 06/07/2017 | 11:11:37 | 132 | LSE |
1,446.0000 | 06/07/2017 | 11:11:37 | 618 | LSE |
1,446.0000 | 06/07/2017 | 11:11:37 | 238 | LSE |
1,446.0000 | 06/07/2017 | 11:11:37 | 324 | LSE |
1,446.0000 | 06/07/2017 | 11:11:37 | 510 | LSE |
1,445.0000 | 06/07/2017 | 11:13:07 | 483 | LSE |
1,445.0000 | 06/07/2017 | 11:13:07 | 411 | LSE |
1,445.0000 | 06/07/2017 | 11:13:07 | 716 | LSE |
1,445.0000 | 06/07/2017 | 11:13:07 | 420 | LSE |
1,444.0000 | 06/07/2017 | 11:15:42 | 431 | LSE |
1,444.0000 | 06/07/2017 | 11:15:42 | 383 | LSE |
1,444.0000 | 06/07/2017 | 11:15:42 | 417 | LSE |
1,445.0000 | 06/07/2017 | 11:16:24 | 407 | LSE |
1,443.0000 | 06/07/2017 | 11:20:17 | 416 | LSE |
1,445.0000 | 06/07/2017 | 11:23:01 | 159 | LSE |
1,445.0000 | 06/07/2017 | 11:23:01 | 567 | LSE |
1,445.0000 | 06/07/2017 | 11:24:38 | 370 | LSE |
1,445.0000 | 06/07/2017 | 11:24:48 | 406 | LSE |
1,446.0000 | 06/07/2017 | 11:28:44 | 404 | LSE |
1,444.0000 | 06/07/2017 | 11:33:22 | 414 | LSE |
1,444.0000 | 06/07/2017 | 11:33:22 | 580 | LSE |
1,443.0000 | 06/07/2017 | 11:34:22 | 685 | LSE |
1,443.0000 | 06/07/2017 | 11:34:22 | 1,100 | LSE |
1,443.0000 | 06/07/2017 | 11:34:47 | 390 | LSE |
1,444.0000 | 06/07/2017 | 11:37:56 | 352 | LSE |
1,444.0000 | 06/07/2017 | 11:39:19 | 222 | LSE |
1,444.0000 | 06/07/2017 | 11:42:51 | 504 | LSE |
1,444.0000 | 06/07/2017 | 11:42:51 | 365 | LSE |
1,443.0000 | 06/07/2017 | 11:51:48 | 420 | LSE |
1,443.0000 | 06/07/2017 | 11:51:48 | 69 | LSE |
1,443.0000 | 06/07/2017 | 11:51:48 | 558 | LSE |
1,446.0000 | 06/07/2017 | 12:02:01 | 410 | LSE |
1,446.0000 | 06/07/2017 | 12:02:55 | 83 | LSE |
1,446.0000 | 06/07/2017 | 12:02:55 | 322 | LSE |
1,445.0000 | 06/07/2017 | 12:03:20 | 447 | LSE |
1,445.0000 | 06/07/2017 | 12:03:20 | 1,195 | LSE |
1,445.0000 | 06/07/2017 | 12:03:20 | 357 | LSE |
1,445.0000 | 06/07/2017 | 12:03:20 | 356 | LSE |
1,444.0000 | 06/07/2017 | 12:03:32 | 608 | LSE |
1,444.0000 | 06/07/2017 | 12:03:38 | 130 | LSE |
1,443.0000 | 06/07/2017 | 12:08:56 | 294 | LSE |
1,443.0000 | 06/07/2017 | 12:08:56 | 83 | LSE |
1,443.0000 | 06/07/2017 | 12:08:56 | 15 | LSE |
1,443.0000 | 06/07/2017 | 12:09:35 | 352 | LSE |
1,443.0000 | 06/07/2017 | 12:11:44 | 388 | LSE |
1,442.0000 | 06/07/2017 | 12:12:49 | 406 | LSE |
1,442.0000 | 06/07/2017 | 12:12:49 | 444 | LSE |
1,442.0000 | 06/07/2017 | 12:19:21 | 403 | LSE |
1,442.0000 | 06/07/2017 | 12:24:28 | 353 | LSE |
1,441.0000 | 06/07/2017 | 12:28:19 | 462 | LSE |
1,439.0000 | 06/07/2017 | 12:30:19 | 471 | LSE |
1,438.0000 | 06/07/2017 | 12:30:46 | 473 | LSE |
1,438.0000 | 06/07/2017 | 12:30:46 | 784 | LSE |
1,438.0000 | 06/07/2017 | 12:30:46 | 786 | LSE |
1,438.0000 | 06/07/2017 | 12:30:46 | 592 | LSE |
1,438.0000 | 06/07/2017 | 12:44:00 | 365 | LSE |
1,440.0000 | 06/07/2017 | 12:44:53 | 340 | LSE |
1,440.0000 | 06/07/2017 | 12:44:53 | 250 | LSE |
1,440.0000 | 06/07/2017 | 12:44:53 | 500 | LSE |
1,440.0000 | 06/07/2017 | 12:44:53 | 165 | LSE |
1,440.0000 | 06/07/2017 | 12:44:53 | 250 | LSE |
1,440.0000 | 06/07/2017 | 12:44:53 | 703 | LSE |
1,440.0000 | 06/07/2017 | 12:45:23 | 402 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 374 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 318 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 182 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 17 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 675 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 692 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 357 | LSE |
1,440.0000 | 06/07/2017 | 12:46:11 | 318 | LSE |
1,440.0000 | 06/07/2017 | 12:46:44 | 783 | LSE |
1,440.0000 | 06/07/2017 | 12:46:44 | 404 | LSE |
1,440.0000 | 06/07/2017 | 12:46:44 | 419 | LSE |
1,441.0000 | 06/07/2017 | 12:51:01 | 410 | LSE |
1,441.0000 | 06/07/2017 | 12:51:01 | 488 | LSE |
1,441.0000 | 06/07/2017 | 12:51:01 | 182 | LSE |
1,441.0000 | 06/07/2017 | 12:52:54 | 368 | LSE |
1,441.0000 | 06/07/2017 | 12:56:14 | 358 | LSE |
1,442.0000 | 06/07/2017 | 13:10:45 | 610 | LSE |
1,442.0000 | 06/07/2017 | 13:10:45 | 2,776 | LSE |
1,442.0000 | 06/07/2017 | 13:10:45 | 610 | LSE |
1,442.0000 | 06/07/2017 | 13:10:45 | 1,096 | LSE |
1,442.0000 | 06/07/2017 | 13:16:02 | 1,532 | LSE |
1,442.0000 | 06/07/2017 | 13:16:02 | 387 | LSE |
1,441.0000 | 06/07/2017 | 13:20:03 | 1,343 | LSE |
1,440.0000 | 06/07/2017 | 13:20:03 | 465 | LSE |
1,440.0000 | 06/07/2017 | 13:20:03 | 2,210 | LSE |
1,440.0000 | 06/07/2017 | 13:20:03 | 386 | LSE |
1,441.0000 | 06/07/2017 | 13:24:36 | 4,491 | LSE |
1,441.0000 | 06/07/2017 | 13:24:36 | 548 | LSE |
1,441.0000 | 06/07/2017 | 13:24:36 | 369 | LSE |
1,441.0000 | 06/07/2017 | 13:30:55 | 610 | LSE |
1,441.0000 | 06/07/2017 | 13:30:55 | 96 | LSE |
1,443.0000 | 06/07/2017 | 13:37:22 | 3,331 | LSE |
1,443.0000 | 06/07/2017 | 13:37:22 | 2,315 | LSE |
1,443.0000 | 06/07/2017 | 13:37:22 | 405 | LSE |
1,443.0000 | 06/07/2017 | 13:38:35 | 1,503 | LSE |
1,443.0000 | 06/07/2017 | 13:39:47 | 98 | LSE |
1,446.0000 | 06/07/2017 | 13:43:22 | 2,105 | LSE |
1,446.0000 | 06/07/2017 | 13:43:22 | 404 | LSE |
1,445.0000 | 06/07/2017 | 13:44:07 | 763 | LSE |
1,445.0000 | 06/07/2017 | 13:44:07 | 417 | LSE |
1,445.0000 | 06/07/2017 | 13:44:07 | 1,105 | LSE |
1,445.0000 | 06/07/2017 | 13:44:07 | 514 | LSE |
1,446.0000 | 06/07/2017 | 13:53:43 | 1,089 | LSE |
1,446.0000 | 06/07/2017 | 13:53:43 | 554 | LSE |
1,446.0000 | 06/07/2017 | 13:53:43 | 415 | LSE |
1,447.0000 | 06/07/2017 | 13:58:41 | 1,097 | LSE |
1,447.0000 | 06/07/2017 | 13:58:41 | 371 | LSE |
1,447.0000 | 06/07/2017 | 14:01:05 | 203 | LSE |
1,447.0000 | 06/07/2017 | 14:01:05 | 190 | LSE |
1,447.0000 | 06/07/2017 | 14:03:10 | 414 | LSE |
1,447.0000 | 06/07/2017 | 14:08:44 | 670 | LSE |
1,447.0000 | 06/07/2017 | 14:08:44 | 436 | LSE |
1,447.0000 | 06/07/2017 | 14:08:44 | 363 | LSE |
1,447.0000 | 06/07/2017 | 14:08:44 | 1,373 | LSE |
1,447.0000 | 06/07/2017 | 14:08:44 | 384 | LSE |
1,446.0000 | 06/07/2017 | 14:15:04 | 457 | LSE |
1,446.0000 | 06/07/2017 | 14:15:04 | 422 | LSE |
1,446.0000 | 06/07/2017 | 14:15:04 | 507 | LSE |
1,446.0000 | 06/07/2017 | 14:15:04 | 386 | LSE |
1,446.0000 | 06/07/2017 | 14:15:04 | 1,135 | LSE |
1,446.0000 | 06/07/2017 | 14:15:04 | 376 | LSE |
1,448.0000 | 06/07/2017 | 14:26:41 | 1,399 | LSE |
1,448.0000 | 06/07/2017 | 14:26:48 | 231 | LSE |
1,448.0000 | 06/07/2017 | 14:26:48 | 142 | LSE |
1,448.0000 | 06/07/2017 | 14:28:43 | 399 | LSE |
1,448.0000 | 06/07/2017 | 14:28:43 | 398 | LSE |
1,448.0000 | 06/07/2017 | 14:30:20 | 414 | LSE |
1,447.0000 | 06/07/2017 | 14:31:01 | 388 | LSE |
1,447.0000 | 06/07/2017 | 14:31:01 | 20 | LSE |
1,447.0000 | 06/07/2017 | 14:31:01 | 353 | LSE |
1,447.0000 | 06/07/2017 | 14:33:37 | 414 | LSE |
1,447.0000 | 06/07/2017 | 14:45:23 | 407 | LSE |
1,447.0000 | 06/07/2017 | 14:47:04 | 407 | LSE |
1,449.0000 | 06/07/2017 | 14:54:33 | 354 | LSE |
1,449.0000 | 06/07/2017 | 14:54:33 | 1,136 | LSE |
1,448.0000 | 06/07/2017 | 14:57:20 | 641 | LSE |
1,448.0000 | 06/07/2017 | 14:57:20 | 571 | LSE |
1,448.0000 | 06/07/2017 | 14:57:20 | 368 | LSE |
1,448.0000 | 06/07/2017 | 14:57:20 | 367 | LSE |
1,448.0000 | 06/07/2017 | 14:57:20 | 889 | LSE |
1,448.0000 | 06/07/2017 | 14:58:46 | 673 | LSE |
1,448.0000 | 06/07/2017 | 14:58:46 | 459 | LSE |
1,450.0000 | 06/07/2017 | 15:00:12 | 1,119 | LSE |
1,449.0000 | 06/07/2017 | 15:00:17 | 393 | LSE |
1,448.0000 | 06/07/2017 | 15:01:59 | 420 | LSE |
1,448.0000 | 06/07/2017 | 15:01:59 | 813 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 443 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 171 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 259 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 664 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 366 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 350 | LSE |
1,447.0000 | 06/07/2017 | 15:07:47 | 349 | LSE |
1,447.0000 | 06/07/2017 | 15:09:11 | 848 | LSE |
1,448.0000 | 06/07/2017 | 15:15:25 | 1,556 | LSE |
1,448.0000 | 06/07/2017 | 15:15:25 | 656 | LSE |
1,448.0000 | 06/07/2017 | 15:15:25 | 230 | LSE |
1,448.0000 | 06/07/2017 | 15:15:25 | 808 | LSE |
1,447.0000 | 06/07/2017 | 15:16:25 | 986 | LSE |
1,447.0000 | 06/07/2017 | 15:16:25 | 388 | LSE |
1,448.0000 | 06/07/2017 | 15:18:28 | 320 | LSE |
1,448.0000 | 06/07/2017 | 15:18:28 | 672 | LSE |
1,448.0000 | 06/07/2017 | 15:18:28 | 212 | LSE |
1,448.0000 | 06/07/2017 | 15:21:15 | 711 | LSE |
1,447.0000 | 06/07/2017 | 15:22:35 | 167 | LSE |
1,447.0000 | 06/07/2017 | 15:22:35 | 366 | LSE |
1,447.0000 | 06/07/2017 | 15:22:35 | 388 | LSE |
1,449.0000 | 06/07/2017 | 15:27:53 | 343 | LSE |
1,449.0000 | 06/07/2017 | 15:27:53 | 123 | LSE |
1,449.0000 | 06/07/2017 | 15:27:53 | 748 | LSE |
1,449.0000 | 06/07/2017 | 15:27:53 | 405 | LSE |
1,449.0000 | 06/07/2017 | 15:30:54 | 746 | LSE |
1,449.0000 | 06/07/2017 | 15:30:54 | 300 | LSE |
1,450.0000 | 06/07/2017 | 15:31:47 | 740 | LSE |
1,450.0000 | 06/07/2017 | 15:32:34 | 406 | LSE |
1,449.0000 | 06/07/2017 | 15:33:35 | 441 | LSE |
1,449.0000 | 06/07/2017 | 15:33:35 | 717 | LSE |
1,449.0000 | 06/07/2017 | 15:33:35 | 748 | LSE |
1,449.0000 | 06/07/2017 | 15:33:35 | 411 | LSE |
1,452.0000 | 06/07/2017 | 15:35:54 | 1,475 | LSE |
1,452.0000 | 06/07/2017 | 15:35:54 | 1,773 | LSE |
1,452.0000 | 06/07/2017 | 15:35:58 | 409 | LSE |
1,452.0000 | 06/07/2017 | 15:36:54 | 380 | LSE |
1,452.0000 | 06/07/2017 | 15:37:37 | 378 | LSE |
1,452.0000 | 06/07/2017 | 15:38:42 | 368 | LSE |
1,454.0000 | 06/07/2017 | 15:41:54 | 1,070 | LSE |
1,454.0000 | 06/07/2017 | 15:41:54 | 938 | LSE |
1,454.0000 | 06/07/2017 | 15:41:54 | 860 | LSE |
1,454.0000 | 06/07/2017 | 15:41:54 | 608 | LSE |
1,453.0000 | 06/07/2017 | 15:44:46 | 399 | LSE |
1,452.0000 | 06/07/2017 | 15:45:26 | 399 | LSE |
1,453.0000 | 06/07/2017 | 15:47:05 | 720 | LSE |
1,454.0000 | 06/07/2017 | 15:48:18 | 94 | LSE |
1,454.0000 | 06/07/2017 | 15:48:18 | 1,379 | LSE |
1,453.0000 | 06/07/2017 | 15:50:10 | 377 | LSE |
1,453.0000 | 06/07/2017 | 15:50:24 | 386 | LSE |
1,454.0000 | 06/07/2017 | 15:52:12 | 708 | LSE |
1,454.0000 | 06/07/2017 | 15:53:21 | 408 | LSE |
1,453.0000 | 06/07/2017 | 15:54:08 | 1,191 | LSE |
1,453.0000 | 06/07/2017 | 16:00:15 | 1,471 | LSE |
1,453.0000 | 06/07/2017 | 16:07:49 | 333 | LSE |
1,453.0000 | 06/07/2017 | 16:07:49 | 497 | LSE |
1,453.0000 | 06/07/2017 | 16:07:49 | 1,423 | LSE |
1,453.0000 | 06/07/2017 | 16:07:49 | 3 | LSE |
1,453.0000 | 06/07/2017 | 16:09:26 | 290 | LSE |
1,453.0000 | 06/07/2017 | 16:09:26 | 764 | LSE |
1,453.0000 | 06/07/2017 | 16:13:22 | 533 | LSE |
1,453.0000 | 06/07/2017 | 16:13:22 | 946 | LSE |
1,453.0000 | 06/07/2017 | 16:13:22 | 78 | LSE |
1,453.0000 | 06/07/2017 | 16:13:38 | 330 | LSE |
1,453.0000 | 06/07/2017 | 16:13:38 | 795 | LSE |
1,453.0000 | 06/07/2017 | 16:14:12 | 105 | LSE |
1,453.0000 | 06/07/2017 | 16:14:12 | 306 | LSE |
1,452.0000 | 06/07/2017 | 16:21:43 | 235 | LSE |
1,452.0000 | 06/07/2017 | 16:21:44 | 138 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 323 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 158 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 1,436 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 2,076 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 38 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 347 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 349 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 351 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 530 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 521 | LSE |
1,452.0000 | 06/07/2017 | 16:24:16 | 455 | LSE |
1,452.0000 | 06/07/2017 | 16:24:29 | 1,912 | LSE |
1,452.0000 | 06/07/2017 | 16:24:29 | 963 | LSE |
1,452.0000 | 06/07/2017 | 16:25:05 | 1,923 | LSE |
1,452.0000 | 06/07/2017 | 16:27:05 | 68 | LSE |
1,452.0000 | 06/07/2017 | 16:27:05 | 133 | LSE |
1,451.0000 | 06/07/2017 | 16:29:10 | 653 | LSE |
1,451.0000 | 06/07/2017 | 16:29:10 | 195 | LSE |
1,451.0000 | 06/07/2017 | 16:29:10 | 50 | LSE |
1,451.0000 | 06/07/2017 | 16:29:12 | 152 | LSE |
1,451.0000 | 06/07/2017 | 16:29:12 | 448 | LSE |
1,451.0000 | 06/07/2017 | 16:29:12 | 14 | LSE |
1,451.0000 | 06/07/2017 | 16:29:18 | 62 | LSE |
1,451.0000 | 06/07/2017 | 16:29:18 | 57 | LSE |
1,451.0000 | 06/07/2017 | 16:29:18 | 50 | LSE |
1,452.0000 | 06/07/2017 | 16:29:57 | 397 | LSE |
1,452.0000 | 06/07/2017 | 16:29:57 | 163 | LSE |
1,452.0000 | 06/07/2017 | 16:29:57 | 352 | 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