19th Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 18 July 2017 it purchased for cancellation a total of 279,131 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 | 1,473.47 pence |
Lowest Price Per Share | 1,471.00 pence |
Highest Price Per Share | 1,475.00 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 |
1,475.0000 | 18/07/2017 | 08:19:56 | 124 | LSE |
1,475.0000 | 18/07/2017 | 08:19:56 | 137 | LSE |
1,475.0000 | 18/07/2017 | 08:20:01 | 46 | LSE |
1,475.0000 | 18/07/2017 | 08:20:07 | 41 | LSE |
1,475.0000 | 18/07/2017 | 08:20:15 | 58 | LSE |
1,475.0000 | 18/07/2017 | 08:20:26 | 389 | LSE |
1,475.0000 | 18/07/2017 | 08:20:26 | 300 | LSE |
1,475.0000 | 18/07/2017 | 08:20:26 | 80 | LSE |
1,475.0000 | 18/07/2017 | 08:20:26 | 389 | LSE |
1,475.0000 | 18/07/2017 | 08:20:26 | 1,486 | LSE |
1,474.0000 | 18/07/2017 | 08:22:19 | 9 | LSE |
1,475.0000 | 18/07/2017 | 08:25:24 | 684 | LSE |
1,475.0000 | 18/07/2017 | 08:25:24 | 780 | LSE |
1,475.0000 | 18/07/2017 | 08:30:16 | 1,063 | LSE |
1,474.0000 | 18/07/2017 | 08:33:35 | 167 | LSE |
1,474.0000 | 18/07/2017 | 08:33:35 | 173 | LSE |
1,474.0000 | 18/07/2017 | 08:35:22 | 215 | LSE |
1,474.0000 | 18/07/2017 | 08:39:58 | 709 | LSE |
1,474.0000 | 18/07/2017 | 08:39:58 | 355 | LSE |
1,474.0000 | 18/07/2017 | 08:39:58 | 351 | LSE |
1,474.0000 | 18/07/2017 | 08:39:58 | 23 | LSE |
1,474.0000 | 18/07/2017 | 08:39:58 | 332 | LSE |
1,474.0000 | 18/07/2017 | 08:47:32 | 2,234 | LSE |
1,474.0000 | 18/07/2017 | 08:47:32 | 390 | LSE |
1,474.0000 | 18/07/2017 | 08:47:32 | 120 | LSE |
1,474.0000 | 18/07/2017 | 08:47:32 | 225 | LSE |
1,474.0000 | 18/07/2017 | 08:47:32 | 350 | LSE |
1,473.0000 | 18/07/2017 | 08:53:29 | 446 | LSE |
1,473.0000 | 18/07/2017 | 08:53:29 | 1,509 | LSE |
1,473.0000 | 18/07/2017 | 08:53:29 | 380 | LSE |
1,473.0000 | 18/07/2017 | 08:53:29 | 366 | LSE |
1,473.0000 | 18/07/2017 | 09:03:52 | 78 | LSE |
1,473.0000 | 18/07/2017 | 09:03:52 | 310 | LSE |
1,473.0000 | 18/07/2017 | 09:04:52 | 90 | LSE |
1,473.0000 | 18/07/2017 | 09:04:52 | 267 | LSE |
1,473.0000 | 18/07/2017 | 09:05:51 | 372 | LSE |
1,473.0000 | 18/07/2017 | 09:06:51 | 128 | LSE |
1,473.0000 | 18/07/2017 | 09:06:51 | 6 | LSE |
1,473.0000 | 18/07/2017 | 09:06:51 | 212 | LSE |
1,473.0000 | 18/07/2017 | 09:07:37 | 360 | LSE |
1,473.0000 | 18/07/2017 | 09:08:37 | 308 | LSE |
1,473.0000 | 18/07/2017 | 09:08:37 | 67 | LSE |
1,472.0000 | 18/07/2017 | 09:09:26 | 438 | LSE |
1,472.0000 | 18/07/2017 | 09:09:26 | 418 | LSE |
1,473.0000 | 18/07/2017 | 09:09:26 | 728 | LSE |
1,473.0000 | 18/07/2017 | 09:09:26 | 3,882 | LSE |
1,473.0000 | 18/07/2017 | 09:09:26 | 384 | LSE |
1,474.0000 | 18/07/2017 | 09:16:27 | 453 | LSE |
1,474.0000 | 18/07/2017 | 09:16:27 | 2,115 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 342 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 343 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 351 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 349 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 8 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 869 | LSE |
1,474.0000 | 18/07/2017 | 09:22:17 | 204 | LSE |
1,475.0000 | 18/07/2017 | 09:26:15 | 57 | LSE |
1,475.0000 | 18/07/2017 | 09:26:15 | 974 | LSE |
1,475.0000 | 18/07/2017 | 09:26:15 | 197 | LSE |
1,475.0000 | 18/07/2017 | 09:26:15 | 147 | LSE |
1,475.0000 | 18/07/2017 | 11:00:17 | 375 | LSE |
1,475.0000 | 18/07/2017 | 11:00:17 | 371 | LSE |
1,475.0000 | 18/07/2017 | 11:00:17 | 388 | LSE |
1,475.0000 | 18/07/2017 | 11:00:17 | 399 | LSE |
1,475.0000 | 18/07/2017 | 11:00:17 | 346 | LSE |
1,475.0000 | 18/07/2017 | 12:43:40 | 302 | LSE |
1,475.0000 | 18/07/2017 | 12:43:40 | 88 | LSE |
1,475.0000 | 18/07/2017 | 12:43:40 | 336 | LSE |
1,475.0000 | 18/07/2017 | 12:43:40 | 345 | LSE |
1,475.0000 | 18/07/2017 | 12:43:40 | 349 | LSE |
1,475.0000 | 18/07/2017 | 12:48:56 | 411 | LSE |
1,475.0000 | 18/07/2017 | 12:53:42 | 346 | LSE |
1,475.0000 | 18/07/2017 | 12:53:42 | 352 | LSE |
1,475.0000 | 18/07/2017 | 12:55:27 | 99 | LSE |
1,475.0000 | 18/07/2017 | 13:21:44 | 166 | LSE |
1,475.0000 | 18/07/2017 | 13:21:44 | 142 | LSE |
1,475.0000 | 18/07/2017 | 13:21:44 | 57 | LSE |
1,475.0000 | 18/07/2017 | 13:21:44 | 353 | LSE |
1,475.0000 | 18/07/2017 | 13:24:08 | 398 | LSE |
1,475.0000 | 18/07/2017 | 13:38:31 | 366 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 345 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 414 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 398 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 336 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 337 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 344 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 349 | LSE |
1,475.0000 | 18/07/2017 | 13:53:27 | 343 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 341 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 97 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 246 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 158 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 196 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 336 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 353 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 103 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 238 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 353 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 348 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 470 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 600 | LSE |
1,474.0000 | 18/07/2017 | 13:58:30 | 46 | LSE |
1,474.0000 | 18/07/2017 | 14:03:56 | 578 | LSE |
1,474.0000 | 18/07/2017 | 14:03:56 | 600 | LSE |
1,474.0000 | 18/07/2017 | 14:03:56 | 353 | LSE |
1,474.0000 | 18/07/2017 | 14:09:26 | 399 | LSE |
1,474.0000 | 18/07/2017 | 14:09:26 | 519 | LSE |
1,474.0000 | 18/07/2017 | 14:09:26 | 210 | LSE |
1,475.0000 | 18/07/2017 | 14:19:27 | 361 | LSE |
1,475.0000 | 18/07/2017 | 14:20:12 | 403 | LSE |
1,475.0000 | 18/07/2017 | 14:20:57 | 48 | LSE |
1,475.0000 | 18/07/2017 | 14:20:57 | 337 | LSE |
1,475.0000 | 18/07/2017 | 14:20:57 | 6 | LSE |
1,475.0000 | 18/07/2017 | 14:21:42 | 343 | LSE |
1,475.0000 | 18/07/2017 | 14:21:42 | 30 | LSE |
1,475.0000 | 18/07/2017 | 14:22:12 | 392 | LSE |
1,475.0000 | 18/07/2017 | 14:22:57 | 19 | LSE |
1,475.0000 | 18/07/2017 | 14:22:57 | 343 | LSE |
1,475.0000 | 18/07/2017 | 14:22:57 | 17 | LSE |
1,475.0000 | 18/07/2017 | 14:23:42 | 393 | LSE |
1,475.0000 | 18/07/2017 | 14:24:12 | 357 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 2,162 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 338 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 705 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 416 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 1,856 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 373 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 385 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 349 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 338 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 349 | LSE |
1,474.0000 | 18/07/2017 | 14:24:39 | 338 | LSE |
1,473.0000 | 18/07/2017 | 14:25:17 | 522 | LSE |
1,473.0000 | 18/07/2017 | 14:25:17 | 169 | LSE |
1,473.0000 | 18/07/2017 | 14:25:17 | 231 | LSE |
1,473.0000 | 18/07/2017 | 14:25:17 | 210 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 1,134 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 1,735 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 1,405 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 407 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 374 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 340 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 345 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 336 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 273 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 70 | LSE |
1,474.0000 | 18/07/2017 | 14:30:12 | 352 | LSE |
1,473.0000 | 18/07/2017 | 14:30:13 | 396 | LSE |
1,473.0000 | 18/07/2017 | 14:30:13 | 455 | LSE |
1,473.0000 | 18/07/2017 | 14:30:13 | 372 | LSE |
1,474.0000 | 18/07/2017 | 14:34:57 | 4,338 | LSE |
1,474.0000 | 18/07/2017 | 14:34:57 | 1,111 | LSE |
1,474.0000 | 18/07/2017 | 14:34:57 | 407 | LSE |
1,473.0000 | 18/07/2017 | 14:41:49 | 470 | LSE |
1,474.0000 | 18/07/2017 | 14:44:59 | 353 | LSE |
1,474.0000 | 18/07/2017 | 14:45:29 | 362 | LSE |
1,474.0000 | 18/07/2017 | 14:45:44 | 391 | LSE |
1,474.0000 | 18/07/2017 | 14:46:14 | 252 | LSE |
1,474.0000 | 18/07/2017 | 14:46:14 | 133 | LSE |
1,474.0000 | 18/07/2017 | 14:46:29 | 142 | LSE |
1,474.0000 | 18/07/2017 | 14:46:29 | 202 | LSE |
1,474.0000 | 18/07/2017 | 14:46:44 | 101 | LSE |
1,474.0000 | 18/07/2017 | 14:46:44 | 79 | LSE |
1,474.0000 | 18/07/2017 | 14:46:44 | 217 | LSE |
1,474.0000 | 18/07/2017 | 14:47:14 | 283 | LSE |
1,474.0000 | 18/07/2017 | 14:47:14 | 80 | LSE |
1,475.0000 | 18/07/2017 | 14:47:29 | 395 | LSE |
1,475.0000 | 18/07/2017 | 14:47:59 | 105 | LSE |
1,475.0000 | 18/07/2017 | 14:47:59 | 242 | LSE |
1,475.0000 | 18/07/2017 | 14:48:14 | 390 | LSE |
1,475.0000 | 18/07/2017 | 14:48:29 | 397 | LSE |
1,475.0000 | 18/07/2017 | 14:48:59 | 369 | LSE |
1,475.0000 | 18/07/2017 | 14:49:14 | 347 | LSE |
1,475.0000 | 18/07/2017 | 14:49:44 | 138 | LSE |
1,475.0000 | 18/07/2017 | 14:49:44 | 269 | LSE |
1,475.0000 | 18/07/2017 | 14:50:44 | 279 | LSE |
1,475.0000 | 18/07/2017 | 14:50:44 | 783 | LSE |
1,475.0000 | 18/07/2017 | 14:50:59 | 347 | LSE |
1,475.0000 | 18/07/2017 | 14:51:29 | 402 | LSE |
1,475.0000 | 18/07/2017 | 14:51:44 | 198 | LSE |
1,475.0000 | 18/07/2017 | 14:51:44 | 180 | LSE |
1,475.0000 | 18/07/2017 | 14:53:30 | 126 | LSE |
1,475.0000 | 18/07/2017 | 14:53:30 | 402 | LSE |
1,475.0000 | 18/07/2017 | 14:53:30 | 476 | LSE |
1,475.0000 | 18/07/2017 | 14:53:30 | 756 | LSE |
1,475.0000 | 18/07/2017 | 14:53:45 | 355 | LSE |
1,475.0000 | 18/07/2017 | 14:54:00 | 404 | LSE |
1,475.0000 | 18/07/2017 | 14:54:30 | 377 | LSE |
1,475.0000 | 18/07/2017 | 14:54:45 | 395 | LSE |
1,475.0000 | 18/07/2017 | 14:55:15 | 402 | LSE |
1,475.0000 | 18/07/2017 | 14:55:30 | 345 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 1,132 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 1,617 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 2,666 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 1,334 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 1,600 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 1,333 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 421 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 1,467 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 567 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 400 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 112 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 390 | LSE |
1,474.0000 | 18/07/2017 | 14:55:48 | 354 | LSE |
1,473.0000 | 18/07/2017 | 14:55:49 | 2,777 | LSE |
1,474.0000 | 18/07/2017 | 15:00:40 | 2,128 | LSE |
1,474.0000 | 18/07/2017 | 15:00:40 | 1,715 | LSE |
1,474.0000 | 18/07/2017 | 15:00:40 | 160 | LSE |
1,474.0000 | 18/07/2017 | 15:00:40 | 1,001 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 400 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 405 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 350 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 587 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 346 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 335 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 349 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 350 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 350 | LSE |
1,474.0000 | 18/07/2017 | 15:00:41 | 396 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 349 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 343 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 343 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 340 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 1,192 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 342 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 356 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 418 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 347 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 472 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 871 | LSE |
1,473.0000 | 18/07/2017 | 15:04:09 | 339 | LSE |
1,472.0000 | 18/07/2017 | 15:04:10 | 856 | LSE |
1,472.0000 | 18/07/2017 | 15:04:10 | 380 | LSE |
1,472.0000 | 18/07/2017 | 15:08:14 | 926 | LSE |
1,474.0000 | 18/07/2017 | 15:14:31 | 239 | LSE |
1,474.0000 | 18/07/2017 | 15:14:31 | 169 | LSE |
1,474.0000 | 18/07/2017 | 15:14:46 | 331 | LSE |
1,474.0000 | 18/07/2017 | 15:14:46 | 16 | LSE |
1,474.0000 | 18/07/2017 | 15:15:16 | 401 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 677 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 186 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 1,492 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 3,052 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 427 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 48 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 258 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 219 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 629 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 3,560 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 64 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 897 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 273 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 677 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 377 | LSE |
1,473.0000 | 18/07/2017 | 15:15:24 | 410 | LSE |
1,474.0000 | 18/07/2017 | 15:23:11 | 4,041 | LSE |
1,474.0000 | 18/07/2017 | 15:25:32 | 379 | LSE |
1,474.0000 | 18/07/2017 | 15:26:02 | 31 | LSE |
1,474.0000 | 18/07/2017 | 15:26:02 | 370 | LSE |
1,474.0000 | 18/07/2017 | 15:26:17 | 130 | LSE |
1,474.0000 | 18/07/2017 | 15:26:17 | 276 | LSE |
1,474.0000 | 18/07/2017 | 15:26:47 | 124 | LSE |
1,474.0000 | 18/07/2017 | 15:26:47 | 219 | LSE |
1,474.0000 | 18/07/2017 | 15:27:02 | 281 | LSE |
1,474.0000 | 18/07/2017 | 15:27:02 | 97 | LSE |
1,474.0000 | 18/07/2017 | 15:27:32 | 387 | LSE |
1,474.0000 | 18/07/2017 | 15:27:47 | 355 | LSE |
1,474.0000 | 18/07/2017 | 15:28:17 | 373 | LSE |
1,474.0000 | 18/07/2017 | 15:28:32 | 380 | LSE |
1,474.0000 | 18/07/2017 | 15:29:02 | 241 | LSE |
1,474.0000 | 18/07/2017 | 15:29:02 | 101 | LSE |
1,474.0000 | 18/07/2017 | 15:29:17 | 250 | LSE |
1,474.0000 | 18/07/2017 | 15:29:17 | 96 | LSE |
1,474.0000 | 18/07/2017 | 15:29:32 | 388 | LSE |
1,474.0000 | 18/07/2017 | 15:30:02 | 343 | LSE |
1,474.0000 | 18/07/2017 | 15:30:17 | 382 | LSE |
1,474.0000 | 18/07/2017 | 15:30:47 | 114 | LSE |
1,474.0000 | 18/07/2017 | 15:30:47 | 273 | LSE |
1,474.0000 | 18/07/2017 | 15:31:02 | 398 | LSE |
1,474.0000 | 18/07/2017 | 15:31:32 | 249 | LSE |
1,474.0000 | 18/07/2017 | 15:31:32 | 109 | LSE |
1,474.0000 | 18/07/2017 | 15:31:47 | 353 | LSE |
1,474.0000 | 18/07/2017 | 15:32:18 | 370 | LSE |
1,474.0000 | 18/07/2017 | 15:32:33 | 359 | LSE |
1,474.0000 | 18/07/2017 | 15:32:48 | 354 | LSE |
1,474.0000 | 18/07/2017 | 15:33:18 | 345 | LSE |
1,474.0000 | 18/07/2017 | 15:33:18 | 43 | LSE |
1,474.0000 | 18/07/2017 | 15:33:33 | 155 | LSE |
1,474.0000 | 18/07/2017 | 15:33:33 | 198 | LSE |
1,474.0000 | 18/07/2017 | 15:34:03 | 302 | LSE |
1,474.0000 | 18/07/2017 | 15:34:03 | 52 | LSE |
1,474.0000 | 18/07/2017 | 15:34:18 | 348 | LSE |
1,474.0000 | 18/07/2017 | 15:34:18 | 19 | LSE |
1,474.0000 | 18/07/2017 | 15:34:48 | 346 | LSE |
1,474.0000 | 18/07/2017 | 15:35:03 | 93 | LSE |
1,474.0000 | 18/07/2017 | 15:35:03 | 257 | LSE |
1,474.0000 | 18/07/2017 | 15:35:18 | 95 | LSE |
1,474.0000 | 18/07/2017 | 15:35:18 | 307 | LSE |
1,474.0000 | 18/07/2017 | 15:35:48 | 176 | LSE |
1,474.0000 | 18/07/2017 | 15:35:48 | 213 | LSE |
1,474.0000 | 18/07/2017 | 15:36:03 | 235 | LSE |
1,474.0000 | 18/07/2017 | 15:36:03 | 139 | LSE |
1,474.0000 | 18/07/2017 | 15:36:33 | 173 | LSE |
1,474.0000 | 18/07/2017 | 15:36:33 | 211 | LSE |
1,474.0000 | 18/07/2017 | 15:36:33 | 7 | LSE |
1,474.0000 | 18/07/2017 | 15:36:48 | 389 | LSE |
1,474.0000 | 18/07/2017 | 15:37:18 | 358 | LSE |
1,474.0000 | 18/07/2017 | 15:37:33 | 406 | LSE |
1,474.0000 | 18/07/2017 | 15:38:03 | 370 | LSE |
1,474.0000 | 18/07/2017 | 15:38:18 | 372 | LSE |
1,474.0000 | 18/07/2017 | 15:38:18 | 19 | LSE |
1,474.0000 | 18/07/2017 | 15:41:33 | 400 | LSE |
1,474.0000 | 18/07/2017 | 15:41:33 | 260 | LSE |
1,474.0000 | 18/07/2017 | 15:41:33 | 500 | LSE |
1,474.0000 | 18/07/2017 | 15:41:33 | 772 | LSE |
1,474.0000 | 18/07/2017 | 15:41:33 | 1,000 | LSE |
1,474.0000 | 18/07/2017 | 15:41:33 | 488 | LSE |
1,474.0000 | 18/07/2017 | 15:41:48 | 12 | LSE |
1,474.0000 | 18/07/2017 | 15:41:48 | 379 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 346 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 374 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 397 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 3,237 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 1,252 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 514 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 491 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 383 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 374 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 358 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 508 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 355 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 344 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 400 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 813 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 967 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 360 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 360 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 731 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 2,534 | LSE |
1,473.0000 | 18/07/2017 | 15:42:15 | 554 | LSE |
1,472.0000 | 18/07/2017 | 15:43:46 | 405 | LSE |
1,472.0000 | 18/07/2017 | 15:43:46 | 417 | LSE |
1,472.0000 | 18/07/2017 | 15:45:12 | 381 | LSE |
1,472.0000 | 18/07/2017 | 15:45:12 | 380 | LSE |
1,472.0000 | 18/07/2017 | 15:45:12 | 898 | LSE |
1,472.0000 | 18/07/2017 | 15:45:12 | 381 | LSE |
1,472.0000 | 18/07/2017 | 15:45:12 | 253 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 109 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 347 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 347 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 361 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 226 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 135 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 357 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 350 | LSE |
1,472.0000 | 18/07/2017 | 15:45:16 | 534 | LSE |
1,473.0000 | 18/07/2017 | 15:51:17 | 3,787 | LSE |
1,473.0000 | 18/07/2017 | 15:51:17 | 772 | LSE |
1,473.0000 | 18/07/2017 | 15:51:17 | 5,061 | LSE |
1,473.0000 | 18/07/2017 | 15:51:17 | 1,805 | LSE |
1,472.0000 | 18/07/2017 | 15:52:21 | 374 | LSE |
1,472.0000 | 18/07/2017 | 15:52:21 | 1,269 | LSE |
1,472.0000 | 18/07/2017 | 15:52:21 | 363 | LSE |
1,472.0000 | 18/07/2017 | 15:52:21 | 349 | LSE |
1,472.0000 | 18/07/2017 | 15:52:21 | 350 | LSE |
1,472.0000 | 18/07/2017 | 15:52:21 | 395 | LSE |
1,471.0000 | 18/07/2017 | 15:52:40 | 372 | LSE |
1,473.0000 | 18/07/2017 | 15:58:33 | 2,491 | LSE |
1,473.0000 | 18/07/2017 | 15:58:33 | 6,907 | LSE |
1,473.0000 | 18/07/2017 | 15:58:33 | 884 | LSE |
1,473.0000 | 18/07/2017 | 15:58:33 | 381 | LSE |
1,473.0000 | 18/07/2017 | 15:58:33 | 452 | LSE |
1,474.0000 | 18/07/2017 | 16:01:47 | 4,373 | LSE |
1,474.0000 | 18/07/2017 | 16:01:47 | 374 | LSE |
1,474.0000 | 18/07/2017 | 16:01:47 | 62 | LSE |
1,474.0000 | 18/07/2017 | 16:01:47 | 4,356 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 1,631 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 218 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 313 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 730 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 356 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 351 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 384 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 521 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 111 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 242 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 118 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 349 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 533 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 356 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 277 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 127 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 400 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 493 | LSE |
1,474.0000 | 18/07/2017 | 16:05:18 | 617 | LSE |
1,473.0000 | 18/07/2017 | 16:07:26 | 40 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 1,461 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 530 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 389 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 425 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 352 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 906 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 2,608 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 344 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 203 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 357 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 360 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 208 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 675 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 20 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 347 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 3,355 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 1,499 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 533 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 817 | LSE |
1,473.0000 | 18/07/2017 | 16:12:08 | 448 | LSE |
1,472.0000 | 18/07/2017 | 16:12:08 | 1,089 | LSE |
1,472.0000 | 18/07/2017 | 16:12:09 | 280 | LSE |
1,472.0000 | 18/07/2017 | 16:12:09 | 397 | LSE |
1,472.0000 | 18/07/2017 | 16:12:09 | 648 | LSE |
1,472.0000 | 18/07/2017 | 16:12:11 | 1,098 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 1,182 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 495 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 715 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 378 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 179 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 364 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 372 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 391 | LSE |
1,472.0000 | 18/07/2017 | 16:13:23 | 351 | LSE |
1,471.0000 | 18/07/2017 | 16:14:38 | 324 | LSE |
1,471.0000 | 18/07/2017 | 16:14:40 | 886 | LSE |
1,471.0000 | 18/07/2017 | 16:14:40 | 230 | LSE |
1,471.0000 | 18/07/2017 | 16:14:40 | 357 | LSE |
1,471.0000 | 18/07/2017 | 16:14:40 | 89 | LSE |
1,471.0000 | 18/07/2017 | 16:14:40 | 347 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 727 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 181 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 1,241 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 388 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 361 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 723 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 403 | LSE |
1,471.0000 | 18/07/2017 | 16:14:46 | 349 | LSE |
1,471.0000 | 18/07/2017 | 16:15:11 | 127 | LSE |
1,471.0000 | 18/07/2017 | 16:15:11 | 561 | LSE |
1,474.0000 | 18/07/2017 | 16:25:10 | 384 | LSE |
1,474.0000 | 18/07/2017 | 16:25:22 | 380 | LSE |
1,474.0000 | 18/07/2017 | 16:25:33 | 364 | LSE |
1,474.0000 | 18/07/2017 | 16:25:48 | 392 | LSE |
1,474.0000 | 18/07/2017 | 16:25:48 | 388 | LSE |
1,474.0000 | 18/07/2017 | 16:25:48 | 36 | LSE |
1,474.0000 | 18/07/2017 | 16:26:01 | 324 | LSE |
1,474.0000 | 18/07/2017 | 16:26:01 | 466 | LSE |
1,474.0000 | 18/07/2017 | 16:26:01 | 398 | LSE |
1,473.0000 | 18/07/2017 | 16:26:30 | 3,698 | LSE |
1,473.0000 | 18/07/2017 | 16:26:30 | 100 | LSE |
1,473.0000 | 18/07/2017 | 16:27:28 | 2,377 | LSE |
1,473.0000 | 18/07/2017 | 16:27:28 | 100 | LSE |
1,473.0000 | 18/07/2017 | 16:27:33 | 500 | LSE |
1,474.0000 | 18/07/2017 | 16:28:13 | 2,215 | LSE |
1,474.0000 | 18/07/2017 | 16:28:13 | 2,078 | LSE |
1,474.0000 | 18/07/2017 | 16:28:13 | 179 | LSE |
1,473.0000 | 18/07/2017 | 16:28:24 | 100 | LSE |
1,473.0000 | 18/07/2017 | 16:28:24 | 1,790 | LSE |
1,473.0000 | 18/07/2017 | 16:28:24 | 1,516 | LSE |
1,473.0000 | 18/07/2017 | 16:28:24 | 1,206 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 1,790 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 772 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 86 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 1,818 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 320 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 1,194 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 2,167 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 400 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 358 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 376 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 250 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 780 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 65 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 1,017 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 686 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 828 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 885 | LSE |
1,473.0000 | 18/07/2017 | 16:28:25 | 450 | 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