28th Jun 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 27 June 2017 it purchased for cancellation a total of 341,875 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
Average Price Per Share | 1,491.95 pence |
Lowest Price Per Share | 1,483.00 pence |
Highest Price Per Share | 1,503.00 ence |
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:
Date | Time | Price (pence) | Quantity bought | Exchange venue |
27/06/2017 | 08:40:03 | 1,501.0000 | 93 | LSE |
27/06/2017 | 08:42:40 | 1,501.0000 | 1,050 | LSE |
27/06/2017 | 08:45:46 | 1,502.0000 | 394 | LSE |
27/06/2017 | 08:45:46 | 1,502.0000 | 709 | LSE |
27/06/2017 | 08:45:46 | 1,502.0000 | 800 | LSE |
27/06/2017 | 08:45:46 | 1,502.0000 | 614 | LSE |
27/06/2017 | 08:46:27 | 1,501.0000 | 873 | LSE |
27/06/2017 | 08:47:57 | 1,501.0000 | 698 | LSE |
27/06/2017 | 08:53:31 | 1,503.0000 | 836 | LSE |
27/06/2017 | 08:53:31 | 1,503.0000 | 578 | LSE |
27/06/2017 | 08:53:38 | 1,503.0000 | 414 | LSE |
27/06/2017 | 08:53:38 | 1,503.0000 | 3,171 | LSE |
27/06/2017 | 08:58:36 | 1,503.0000 | 388 | LSE |
27/06/2017 | 08:58:36 | 1,503.0000 | 263 | LSE |
27/06/2017 | 08:58:36 | 1,503.0000 | 507 | LSE |
27/06/2017 | 08:59:50 | 1,502.0000 | 620 | LSE |
27/06/2017 | 09:00:20 | 1,501.0000 | 402 | LSE |
27/06/2017 | 09:01:08 | 1,502.0000 | 384 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 720 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 802 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 545 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 665 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 512 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 328 | LSE |
27/06/2017 | 09:10:41 | 1,501.0000 | 665 | LSE |
27/06/2017 | 09:12:55 | 1,501.0000 | 302 | LSE |
27/06/2017 | 09:12:55 | 1,501.0000 | 495 | LSE |
27/06/2017 | 09:12:55 | 1,501.0000 | 773 | LSE |
27/06/2017 | 09:12:55 | 1,501.0000 | 226 | LSE |
27/06/2017 | 09:12:55 | 1,501.0000 | 204 | LSE |
27/06/2017 | 09:12:55 | 1,501.0000 | 85 | LSE |
27/06/2017 | 09:18:15 | 1,501.0000 | 1,230 | LSE |
27/06/2017 | 09:18:15 | 1,501.0000 | 437 | LSE |
27/06/2017 | 09:18:15 | 1,501.0000 | 473 | LSE |
27/06/2017 | 09:18:15 | 1,501.0000 | 410 | LSE |
27/06/2017 | 09:18:35 | 1,501.0000 | 2,366 | LSE |
27/06/2017 | 09:18:38 | 1,501.0000 | 546 | LSE |
27/06/2017 | 09:21:30 | 1,500.0000 | 570 | LSE |
27/06/2017 | 09:21:30 | 1,500.0000 | 549 | LSE |
27/06/2017 | 09:21:30 | 1,500.0000 | 712 | LSE |
27/06/2017 | 09:21:44 | 1,500.0000 | 327 | LSE |
27/06/2017 | 09:21:44 | 1,500.0000 | 317 | LSE |
27/06/2017 | 09:21:44 | 1,500.0000 | 587 | LSE |
27/06/2017 | 09:23:15 | 1,500.0000 | 465 | LSE |
27/06/2017 | 09:23:19 | 1,500.0000 | 715 | LSE |
27/06/2017 | 09:23:31 | 1,500.0000 | 1,105 | LSE |
27/06/2017 | 09:24:39 | 1,500.0000 | 18 | LSE |
27/06/2017 | 09:24:39 | 1,500.0000 | 540 | LSE |
27/06/2017 | 09:24:39 | 1,500.0000 | 449 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 737 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 758 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 503 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 729 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 417 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 567 | LSE |
27/06/2017 | 09:27:46 | 1,499.0000 | 511 | LSE |
27/06/2017 | 09:29:07 | 1,499.0000 | 22 | LSE |
27/06/2017 | 09:29:07 | 1,499.0000 | 582 | LSE |
27/06/2017 | 09:29:07 | 1,499.0000 | 489 | LSE |
27/06/2017 | 09:29:07 | 1,499.0000 | 704 | LSE |
27/06/2017 | 09:33:03 | 1,500.0000 | 1,060 | LSE |
27/06/2017 | 09:35:30 | 1,500.0000 | 1,287 | LSE |
27/06/2017 | 09:38:06 | 1,499.0000 | 586 | LSE |
27/06/2017 | 09:38:06 | 1,499.0000 | 924 | LSE |
27/06/2017 | 09:49:16 | 1,499.0000 | 62 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 818 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 939 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 449 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 618 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 10 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 618 | LSE |
27/06/2017 | 09:50:09 | 1,499.0000 | 905 | LSE |
27/06/2017 | 09:53:27 | 1,499.0000 | 844 | LSE |
27/06/2017 | 09:53:27 | 1,499.0000 | 307 | LSE |
27/06/2017 | 09:53:27 | 1,499.0000 | 378 | LSE |
27/06/2017 | 09:57:06 | 1,499.0000 | 1,000 | LSE |
27/06/2017 | 09:57:06 | 1,499.0000 | 380 | LSE |
27/06/2017 | 09:59:07 | 1,498.0000 | 876 | LSE |
27/06/2017 | 09:59:07 | 1,498.0000 | 960 | LSE |
27/06/2017 | 09:59:07 | 1,498.0000 | 868 | LSE |
27/06/2017 | 09:59:43 | 1,497.0000 | 542 | LSE |
27/06/2017 | 09:59:43 | 1,497.0000 | 434 | LSE |
27/06/2017 | 10:21:59 | 1,499.0000 | 616 | LSE |
27/06/2017 | 10:21:59 | 1,499.0000 | 416 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 7,835 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 392 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 89 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 1,751 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 625 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 616 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 375 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 1,751 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 2,100 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 136 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 489 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 1,087 | LSE |
27/06/2017 | 10:31:56 | 1,499.0000 | 114 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 281 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 4,026 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 669 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 727 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 935 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 669 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 1,897 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 732 | LSE |
27/06/2017 | 10:39:01 | 1,498.0000 | 1,022 | LSE |
27/06/2017 | 10:40:58 | 1,497.0000 | 470 | LSE |
27/06/2017 | 10:40:58 | 1,497.0000 | 694 | LSE |
27/06/2017 | 10:40:58 | 1,497.0000 | 336 | LSE |
27/06/2017 | 10:40:58 | 1,497.0000 | 750 | LSE |
27/06/2017 | 10:40:58 | 1,497.0000 | 393 | LSE |
27/06/2017 | 10:40:58 | 1,497.0000 | 666 | LSE |
27/06/2017 | 10:41:17 | 1,497.0000 | 122 | LSE |
27/06/2017 | 10:41:38 | 1,497.0000 | 277 | LSE |
27/06/2017 | 10:44:04 | 1,496.0000 | 393 | LSE |
27/06/2017 | 10:49:01 | 1,496.0000 | 992 | LSE |
27/06/2017 | 10:49:01 | 1,496.0000 | 581 | LSE |
27/06/2017 | 10:49:14 | 1,496.0000 | 501 | LSE |
27/06/2017 | 10:49:14 | 1,496.0000 | 108 | LSE |
27/06/2017 | 10:49:14 | 1,496.0000 | 288 | LSE |
27/06/2017 | 10:49:26 | 1,496.0000 | 675 | LSE |
27/06/2017 | 10:49:26 | 1,496.0000 | 61 | LSE |
27/06/2017 | 10:52:44 | 1,497.0000 | 802 | LSE |
27/06/2017 | 11:09:43 | 1,497.0000 | 466 | LSE |
27/06/2017 | 11:12:52 | 1,497.0000 | 1,029 | LSE |
27/06/2017 | 11:12:52 | 1,497.0000 | 467 | LSE |
27/06/2017 | 11:17:00 | 1,497.0000 | 1,395 | LSE |
27/06/2017 | 11:21:25 | 1,497.0000 | 1,312 | LSE |
27/06/2017 | 11:23:26 | 1,497.0000 | 1,337 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 584 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 890 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 814 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 402 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 811 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 756 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 748 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 748 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 1,411 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 421 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 691 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 25 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 1,030 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 767 | LSE |
27/06/2017 | 11:28:56 | 1,497.0000 | 625 | LSE |
27/06/2017 | 11:33:21 | 1,496.0000 | 626 | LSE |
27/06/2017 | 11:33:38 | 1,496.0000 | 100 | LSE |
27/06/2017 | 11:33:38 | 1,496.0000 | 722 | LSE |
27/06/2017 | 11:33:38 | 1,496.0000 | 52 | LSE |
27/06/2017 | 11:37:11 | 1,497.0000 | 386 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 762 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 102 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 6 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 755 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 757 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 683 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 762 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 48 | LSE |
27/06/2017 | 11:43:55 | 1,497.0000 | 60 | LSE |
27/06/2017 | 11:47:18 | 1,497.0000 | 701 | LSE |
27/06/2017 | 11:48:03 | 1,497.0000 | 155 | LSE |
27/06/2017 | 11:48:03 | 1,497.0000 | 101 | LSE |
27/06/2017 | 11:53:51 | 1,496.0000 | 328 | LSE |
27/06/2017 | 11:53:51 | 1,496.0000 | 6 | LSE |
27/06/2017 | 11:54:24 | 1,496.0000 | 716 | LSE |
27/06/2017 | 11:54:24 | 1,496.0000 | 566 | LSE |
27/06/2017 | 11:58:25 | 1,496.0000 | 851 | LSE |
27/06/2017 | 11:58:25 | 1,496.0000 | 445 | LSE |
27/06/2017 | 11:58:29 | 1,496.0000 | 26 | LSE |
27/06/2017 | 11:58:29 | 1,496.0000 | 380 | LSE |
27/06/2017 | 12:05:01 | 1,494.0000 | 106 | LSE |
27/06/2017 | 12:06:22 | 1,494.0000 | 77 | LSE |
27/06/2017 | 12:06:32 | 1,494.0000 | 229 | LSE |
27/06/2017 | 12:07:29 | 1,493.0000 | 104 | LSE |
27/06/2017 | 12:08:29 | 1,493.0000 | 228 | LSE |
27/06/2017 | 12:08:49 | 1,493.0000 | 123 | LSE |
27/06/2017 | 12:08:49 | 1,493.0000 | 47 | LSE |
27/06/2017 | 12:08:49 | 1,493.0000 | 355 | LSE |
27/06/2017 | 12:08:49 | 1,493.0000 | 314 | LSE |
27/06/2017 | 12:08:49 | 1,493.0000 | 471 | LSE |
27/06/2017 | 12:09:24 | 1,493.0000 | 146 | LSE |
27/06/2017 | 12:09:24 | 1,493.0000 | 716 | LSE |
27/06/2017 | 12:09:24 | 1,493.0000 | 714 | LSE |
27/06/2017 | 12:09:24 | 1,493.0000 | 36 | LSE |
27/06/2017 | 12:09:24 | 1,493.0000 | 135 | LSE |
27/06/2017 | 12:09:24 | 1,493.0000 | 8 | LSE |
27/06/2017 | 12:11:01 | 1,492.0000 | 461 | LSE |
27/06/2017 | 12:11:01 | 1,492.0000 | 515 | LSE |
27/06/2017 | 12:11:01 | 1,492.0000 | 408 | LSE |
27/06/2017 | 12:11:01 | 1,492.0000 | 633 | LSE |
27/06/2017 | 12:11:15 | 1,492.0000 | 387 | LSE |
27/06/2017 | 12:11:18 | 1,491.0000 | 392 | LSE |
27/06/2017 | 12:11:18 | 1,491.0000 | 754 | LSE |
27/06/2017 | 12:11:18 | 1,491.0000 | 963 | LSE |
27/06/2017 | 12:11:18 | 1,491.0000 | 612 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 541 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 584 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 375 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 126 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 24 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 585 | LSE |
27/06/2017 | 12:16:06 | 1,492.0000 | 439 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 407 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 582 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 744 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 975 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 636 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 1,055 | LSE |
27/06/2017 | 12:19:19 | 1,491.0000 | 271 | LSE |
27/06/2017 | 12:19:36 | 1,490.0000 | 892 | LSE |
27/06/2017 | 12:19:36 | 1,490.0000 | 477 | LSE |
27/06/2017 | 12:20:07 | 1,489.0000 | 674 | LSE |
27/06/2017 | 12:20:23 | 1,489.0000 | 619 | LSE |
27/06/2017 | 12:28:48 | 1,491.0000 | 722 | LSE |
27/06/2017 | 12:28:48 | 1,491.0000 | 1,321 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 799 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 948 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 507 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 1,205 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 541 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 134 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 541 | LSE |
27/06/2017 | 12:29:32 | 1,490.0000 | 178 | LSE |
27/06/2017 | 12:39:01 | 1,489.0000 | 601 | LSE |
27/06/2017 | 12:39:01 | 1,489.0000 | 101 | LSE |
27/06/2017 | 12:39:01 | 1,489.0000 | 119 | LSE |
27/06/2017 | 12:39:01 | 1,489.0000 | 778 | LSE |
27/06/2017 | 12:39:01 | 1,489.0000 | 101 | LSE |
27/06/2017 | 13:09:10 | 1,492.0000 | 889 | LSE |
27/06/2017 | 13:09:10 | 1,492.0000 | 122 | LSE |
27/06/2017 | 13:10:00 | 1,492.0000 | 604 | LSE |
27/06/2017 | 13:10:15 | 1,492.0000 | 379 | LSE |
27/06/2017 | 13:16:39 | 1,492.0000 | 689 | LSE |
27/06/2017 | 13:16:39 | 1,492.0000 | 27 | LSE |
27/06/2017 | 13:19:29 | 1,492.0000 | 210 | LSE |
27/06/2017 | 13:26:49 | 1,492.0000 | 189 | LSE |
27/06/2017 | 13:30:44 | 1,492.0000 | 227 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 166 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 420 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 199 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 972 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 622 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 588 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 850 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 622 | LSE |
27/06/2017 | 13:33:32 | 1,492.0000 | 489 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 612 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 439 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 2,282 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 391 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 221 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 417 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 5,555 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 612 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 604 | LSE |
27/06/2017 | 13:53:14 | 1,494.0000 | 534 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 2,211 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 712 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 708 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 740 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 908 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 740 | LSE |
27/06/2017 | 13:57:47 | 1,494.0000 | 150 | LSE |
27/06/2017 | 14:11:51 | 1,493.0000 | 1,739 | LSE |
27/06/2017 | 14:12:03 | 1,493.0000 | 1,338 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 586 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 1,424 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 1,304 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 517 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 544 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 1,095 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 472 | LSE |
27/06/2017 | 14:13:38 | 1,493.0000 | 850 | LSE |
27/06/2017 | 14:14:14 | 1,492.0000 | 1,662 | LSE |
27/06/2017 | 14:16:23 | 1,492.0000 | 249 | LSE |
27/06/2017 | 14:16:42 | 1,492.0000 | 367 | LSE |
27/06/2017 | 14:16:42 | 1,492.0000 | 637 | LSE |
27/06/2017 | 14:16:42 | 1,492.0000 | 252 | LSE |
27/06/2017 | 14:16:56 | 1,492.0000 | 287 | LSE |
27/06/2017 | 14:16:56 | 1,492.0000 | 415 | LSE |
27/06/2017 | 14:16:56 | 1,492.0000 | 616 | LSE |
27/06/2017 | 14:16:56 | 1,492.0000 | 17 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 106 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 1,269 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 400 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 431 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 487 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 666 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 394 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 606 | LSE |
27/06/2017 | 14:18:15 | 1,491.0000 | 319 | LSE |
27/06/2017 | 14:18:32 | 1,490.0000 | 156 | LSE |
27/06/2017 | 14:18:32 | 1,490.0000 | 236 | LSE |
27/06/2017 | 14:18:32 | 1,490.0000 | 420 | LSE |
27/06/2017 | 14:19:24 | 1,490.0000 | 586 | LSE |
27/06/2017 | 14:19:24 | 1,490.0000 | 482 | LSE |
27/06/2017 | 14:19:24 | 1,490.0000 | 10 | LSE |
27/06/2017 | 14:19:58 | 1,489.0000 | 1,178 | LSE |
27/06/2017 | 14:20:42 | 1,488.0000 | 530 | LSE |
27/06/2017 | 14:32:30 | 1,488.0000 | 901 | LSE |
27/06/2017 | 14:32:30 | 1,488.0000 | 725 | LSE |
27/06/2017 | 14:32:30 | 1,488.0000 | 854 | LSE |
27/06/2017 | 14:33:07 | 1,487.0000 | 686 | LSE |
27/06/2017 | 14:33:07 | 1,487.0000 | 1,445 | LSE |
27/06/2017 | 14:33:07 | 1,487.0000 | 1,192 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 470 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 970 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 418 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 426 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 646 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 774 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 300 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 100 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 12 | LSE |
27/06/2017 | 14:33:08 | 1,486.0000 | 374 | LSE |
27/06/2017 | 14:33:29 | 1,485.0000 | 38 | LSE |
27/06/2017 | 14:36:02 | 1,485.0000 | 403 | LSE |
27/06/2017 | 14:36:02 | 1,485.0000 | 668 | LSE |
27/06/2017 | 14:37:20 | 1,485.0000 | 668 | LSE |
27/06/2017 | 14:37:20 | 1,485.0000 | 185 | LSE |
27/06/2017 | 14:48:07 | 1,485.0000 | 99 | LSE |
27/06/2017 | 14:49:26 | 1,485.0000 | 127 | LSE |
27/06/2017 | 14:53:43 | 1,485.0000 | 195 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 470 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 434 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 450 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 517 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 594 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 367 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 597 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 721 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 1,985 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 442 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 528 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 1,445 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 437 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 1,113 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 412 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 371 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 163 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 257 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 618 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 110 | LSE |
27/06/2017 | 14:56:27 | 1,485.0000 | 189 | LSE |
27/06/2017 | 14:58:40 | 1,484.0000 | 546 | LSE |
27/06/2017 | 14:58:40 | 1,484.0000 | 532 | LSE |
27/06/2017 | 15:05:30 | 1,485.0000 | 563 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 759 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 18 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 740 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 777 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 740 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 599 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 178 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 740 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 206 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 1,006 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 171 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 440 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 131 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 358 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 777 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 300 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 740 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 82 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 777 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 16 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 1,302 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 777 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 948 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 65 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 641 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 231 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 546 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 204 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 500 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 277 | LSE |
27/06/2017 | 15:19:17 | 1,486.0000 | 1,448 | LSE |
27/06/2017 | 15:23:56 | 1,486.0000 | 497 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 547 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 1,219 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 579 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 1,311 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 625 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 130 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 2,908 | LSE |
27/06/2017 | 15:23:59 | 1,486.0000 | 808 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 13 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 6,583 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 710 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 760 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 665 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 135 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 710 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 478 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 66 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 17 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 693 | LSE |
27/06/2017 | 15:25:31 | 1,485.0000 | 158 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 378 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 634 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 545 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 440 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 444 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 705 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 467 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 508 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 634 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 705 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 554 | LSE |
27/06/2017 | 15:30:41 | 1,484.0000 | 319 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 347 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 72 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 668 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 79 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 181 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 487 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 2 | LSE |
27/06/2017 | 15:33:01 | 1,483.0000 | 200 | LSE |
27/06/2017 | 15:53:06 | 1,484.0000 | 1,315 | LSE |
27/06/2017 | 15:55:58 | 1,484.0000 | 592 | LSE |
27/06/2017 | 15:56:06 | 1,484.0000 | 426 | LSE |
27/06/2017 | 15:56:39 | 1,484.0000 | 316 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 143 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 5,858 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 110 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 336 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 697 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 687 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 433 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 1,151 | LSE |
27/06/2017 | 15:57:27 | 1,484.0000 | 388 | LSE |
27/06/2017 | 15:58:04 | 1,484.0000 | 509 | LSE |
27/06/2017 | 15:58:06 | 1,484.0000 | 126 | LSE |
27/06/2017 | 15:58:33 | 1,484.0000 | 18 | LSE |
27/06/2017 | 15:59:03 | 1,484.0000 | 99 | LSE |
27/06/2017 | 15:59:17 | 1,484.0000 | 451 | LSE |
27/06/2017 | 15:59:55 | 1,484.0000 | 342 | LSE |
27/06/2017 | 16:00:00 | 1,484.0000 | 405 | LSE |
27/06/2017 | 16:00:00 | 1,484.0000 | 468 | LSE |
27/06/2017 | 16:00:00 | 1,484.0000 | 522 | LSE |
27/06/2017 | 16:10:23 | 1,489.0000 | 1,002 | LSE |
27/06/2017 | 16:10:23 | 1,489.0000 | 246 | LSE |
27/06/2017 | 16:10:23 | 1,489.0000 | 2,402 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 421 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 115 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 879 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 774 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 587 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 421 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 383 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 774 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 372 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 571 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 473 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 301 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 501 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 203 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 500 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 274 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 3,320 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 774 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 714 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 774 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 198 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 55 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 212 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 521 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 562 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 253 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 774 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 27 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 459 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 315 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 4,688 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 301 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 473 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 393 | LSE |
27/06/2017 | 16:10:53 | 1,489.0000 | 434 | LSE |
27/06/2017 | 16:16:00 | 1,489.0000 | 98 | LSE |
27/06/2017 | 16:16:05 | 1,489.0000 | 114 | LSE |
27/06/2017 | 16:16:05 | 1,489.0000 | 587 | LSE |
27/06/2017 | 16:16:05 | 1,489.0000 | 1,032 | LSE |
27/06/2017 | 16:16:05 | 1,489.0000 | 106 | LSE |
27/06/2017 | 16:16:05 | 1,489.0000 | 40 | LSE |
27/06/2017 | 16:16:06 | 1,489.0000 | 1,750 | LSE |
27/06/2017 | 16:16:09 | 1,489.0000 | 472 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 521 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 620 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 402 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 576 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 625 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 646 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 625 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 73 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 1,054 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 414 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 64 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 857 | LSE |
27/06/2017 | 16:16:15 | 1,489.0000 | 1,448 | LSE |
27/06/2017 | 16:19:39 | 1,488.0000 | 356 | LSE |
27/06/2017 | 16:20:04 | 1,488.0000 | 77 | LSE |
27/06/2017 | 16:20:25 | 1,488.0000 | 6,607 | LSE |
27/06/2017 | 16:21:05 | 1,488.0000 | 168 | LSE |
27/06/2017 | 16:22:07 | 1,488.0000 | 274 | LSE |
27/06/2017 | 16:22:07 | 1,488.0000 | 1,189 | LSE |
27/06/2017 | 16:22:22 | 1,488.0000 | 25 | LSE |
27/06/2017 | 16:23:04 | 1,488.0000 | 190 | LSE |
27/06/2017 | 16:23:13 | 1,488.0000 | 2,841 | LSE |
27/06/2017 | 16:23:13 | 1,488.0000 | 603 | LSE |
27/06/2017 | 16:23:13 | 1,488.0000 | 603 | LSE |
27/06/2017 | 16:23:13 | 1,488.0000 | 401 | LSE |
27/06/2017 | 16:23:13 | 1,488.0000 | 603 | LSE |
27/06/2017 | 16:23:13 | 1,488.0000 | 1,149 | LSE |
27/06/2017 | 16:24:37 | 1,487.0000 | 51 | LSE |
27/06/2017 | 16:24:37 | 1,487.0000 | 588 | LSE |
27/06/2017 | 16:24:38 | 1,487.0000 | 116 | LSE |
27/06/2017 | 16:24:38 | 1,487.0000 | 220 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 408 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 442 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 534 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 520 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 428 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 362 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 755 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 755 | LSE |
27/06/2017 | 16:24:53 | 1,487.0000 | 453 | LSE |
27/06/2017 | 16:26:26 | 1,486.0000 | 448 | LSE |
27/06/2017 | 16:26:26 | 1,486.0000 | 1,375 | LSE |
27/06/2017 | 16:26:26 | 1,486.0000 | 535 | LSE |
27/06/2017 | 16:26:26 | 1,486.0000 | 478 | LSE |
27/06/2017 | 16:26:26 | 1,486.0000 | 377 | LSE |
27/06/2017 | 16:26:26 | 1,486.0000 | 587 | 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