30th Jun 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 29 June 2017 it purchased for cancellation a total of 369,808 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
Average Price Per Share | 1,472.26 pence |
Lowest Price Per Share | 1,465.00 pence |
Highest Price Per Share | 1,477.00 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:
Date | Time | Price (pence) | Quantity bought | Exchange venue |
29/06/2017 | 09:27:45 | 1,473.0000 | 86 | LSE |
29/06/2017 | 09:28:08 | 1,473.0000 | 89 | LSE |
29/06/2017 | 09:36:39 | 1,472.0000 | 477 | LSE |
29/06/2017 | 09:36:39 | 1,472.0000 | 478 | LSE |
29/06/2017 | 09:36:39 | 1,472.0000 | 392 | LSE |
29/06/2017 | 09:38:05 | 1,472.0000 | 400 | LSE |
29/06/2017 | 09:38:05 | 1,472.0000 | 23 | LSE |
29/06/2017 | 09:38:05 | 1,472.0000 | 998 | LSE |
29/06/2017 | 09:40:02 | 1,472.0000 | 401 | LSE |
29/06/2017 | 09:42:14 | 1,472.0000 | 1,027 | LSE |
29/06/2017 | 09:42:14 | 1,472.0000 | 45 | LSE |
29/06/2017 | 09:42:14 | 1,472.0000 | 379 | LSE |
29/06/2017 | 09:46:56 | 1,472.0000 | 977 | LSE |
29/06/2017 | 09:49:51 | 1,471.0000 | 661 | LSE |
29/06/2017 | 09:49:51 | 1,471.0000 | 267 | LSE |
29/06/2017 | 09:49:51 | 1,471.0000 | 272 | LSE |
29/06/2017 | 09:57:51 | 1,472.0000 | 391 | LSE |
29/06/2017 | 09:57:51 | 1,472.0000 | 1,110 | LSE |
29/06/2017 | 09:57:51 | 1,472.0000 | 758 | LSE |
29/06/2017 | 09:57:51 | 1,472.0000 | 1,531 | LSE |
29/06/2017 | 09:57:59 | 1,471.0000 | 465 | LSE |
29/06/2017 | 09:57:59 | 1,471.0000 | 453 | LSE |
29/06/2017 | 09:57:59 | 1,471.0000 | 516 | LSE |
29/06/2017 | 10:00:39 | 1,472.0000 | 1,315 | LSE |
29/06/2017 | 10:14:03 | 1,474.0000 | 4,091 | LSE |
29/06/2017 | 10:14:03 | 1,474.0000 | 178 | LSE |
29/06/2017 | 10:14:03 | 1,474.0000 | 1,444 | LSE |
29/06/2017 | 10:14:03 | 1,474.0000 | 801 | LSE |
29/06/2017 | 10:18:27 | 1,473.0000 | 563 | LSE |
29/06/2017 | 10:18:27 | 1,473.0000 | 1,458 | LSE |
29/06/2017 | 10:18:27 | 1,473.0000 | 769 | LSE |
29/06/2017 | 10:18:27 | 1,473.0000 | 567 | LSE |
29/06/2017 | 10:18:27 | 1,473.0000 | 1,046 | LSE |
29/06/2017 | 10:20:17 | 1,472.0000 | 591 | LSE |
29/06/2017 | 10:20:17 | 1,472.0000 | 455 | LSE |
29/06/2017 | 10:37:10 | 1,472.0000 | 397 | LSE |
29/06/2017 | 10:37:10 | 1,472.0000 | 103 | LSE |
29/06/2017 | 10:37:36 | 1,472.0000 | 327 | LSE |
29/06/2017 | 10:37:36 | 1,472.0000 | 6 | LSE |
29/06/2017 | 10:50:17 | 1,473.0000 | 1,328 | LSE |
29/06/2017 | 10:50:17 | 1,473.0000 | 603 | LSE |
29/06/2017 | 10:50:17 | 1,473.0000 | 456 | LSE |
29/06/2017 | 10:50:17 | 1,473.0000 | 716 | LSE |
29/06/2017 | 10:51:55 | 1,472.0000 | 506 | LSE |
29/06/2017 | 10:51:55 | 1,472.0000 | 432 | LSE |
29/06/2017 | 10:51:55 | 1,472.0000 | 587 | LSE |
29/06/2017 | 10:51:55 | 1,472.0000 | 85 | LSE |
29/06/2017 | 10:51:55 | 1,472.0000 | 413 | LSE |
29/06/2017 | 10:52:04 | 1,471.0000 | 567 | LSE |
29/06/2017 | 11:29:36 | 1,477.0000 | 3,500 | LSE |
29/06/2017 | 11:29:36 | 1,477.0000 | 7,124 | LSE |
29/06/2017 | 11:29:36 | 1,477.0000 | 686 | LSE |
29/06/2017 | 11:29:36 | 1,477.0000 | 1,625 | LSE |
29/06/2017 | 11:29:36 | 1,477.0000 | 133 | LSE |
29/06/2017 | 11:29:36 | 1,476.0000 | 2,011 | LSE |
29/06/2017 | 11:32:37 | 1,475.0000 | 2,000 | LSE |
29/06/2017 | 11:32:37 | 1,475.0000 | 829 | LSE |
29/06/2017 | 11:32:37 | 1,475.0000 | 2,158 | LSE |
29/06/2017 | 11:32:37 | 1,475.0000 | 503 | LSE |
29/06/2017 | 11:33:23 | 1,474.0000 | 502 | LSE |
29/06/2017 | 11:33:23 | 1,474.0000 | 615 | LSE |
29/06/2017 | 11:33:23 | 1,474.0000 | 447 | LSE |
29/06/2017 | 11:33:23 | 1,474.0000 | 527 | LSE |
29/06/2017 | 11:54:35 | 1,474.0000 | 2,735 | LSE |
29/06/2017 | 11:54:35 | 1,474.0000 | 427 | LSE |
29/06/2017 | 11:54:35 | 1,474.0000 | 627 | LSE |
29/06/2017 | 11:54:35 | 1,474.0000 | 744 | LSE |
29/06/2017 | 11:54:35 | 1,474.0000 | 5 | LSE |
29/06/2017 | 11:54:35 | 1,474.0000 | 380 | LSE |
29/06/2017 | 11:58:40 | 1,473.0000 | 843 | LSE |
29/06/2017 | 11:58:40 | 1,473.0000 | 399 | LSE |
29/06/2017 | 11:58:40 | 1,473.0000 | 103 | LSE |
29/06/2017 | 11:59:04 | 1,473.0000 | 377 | LSE |
29/06/2017 | 11:59:04 | 1,473.0000 | 57 | LSE |
29/06/2017 | 11:59:21 | 1,473.0000 | 345 | LSE |
29/06/2017 | 11:59:21 | 1,473.0000 | 70 | LSE |
29/06/2017 | 11:59:24 | 1,473.0000 | 421 | LSE |
29/06/2017 | 11:59:26 | 1,473.0000 | 211 | LSE |
29/06/2017 | 11:59:26 | 1,473.0000 | 89 | LSE |
29/06/2017 | 12:00:00 | 1,473.0000 | 35 | LSE |
29/06/2017 | 12:00:00 | 1,473.0000 | 570 | LSE |
29/06/2017 | 12:02:48 | 1,471.0000 | 1,064 | LSE |
29/06/2017 | 12:02:48 | 1,471.0000 | 525 | LSE |
29/06/2017 | 12:02:48 | 1,471.0000 | 898 | LSE |
29/06/2017 | 12:02:48 | 1,471.0000 | 748 | LSE |
29/06/2017 | 12:12:51 | 1,471.0000 | 66 | LSE |
29/06/2017 | 12:15:24 | 1,472.0000 | 1,449 | LSE |
29/06/2017 | 12:15:24 | 1,472.0000 | 1,366 | LSE |
29/06/2017 | 12:15:24 | 1,472.0000 | 1,366 | LSE |
29/06/2017 | 12:15:24 | 1,472.0000 | 985 | LSE |
29/06/2017 | 12:15:24 | 1,472.0000 | 45 | LSE |
29/06/2017 | 12:15:24 | 1,472.0000 | 292 | LSE |
29/06/2017 | 12:15:24 | 1,471.0000 | 558 | LSE |
29/06/2017 | 12:15:24 | 1,471.0000 | 97 | LSE |
29/06/2017 | 12:15:24 | 1,471.0000 | 765 | LSE |
29/06/2017 | 12:15:24 | 1,471.0000 | 88 | LSE |
29/06/2017 | 12:15:24 | 1,471.0000 | 534 | LSE |
29/06/2017 | 12:15:25 | 1,471.0000 | 144 | LSE |
29/06/2017 | 12:15:25 | 1,471.0000 | 644 | LSE |
29/06/2017 | 12:16:04 | 1,471.0000 | 70 | LSE |
29/06/2017 | 12:16:04 | 1,471.0000 | 461 | LSE |
29/06/2017 | 12:19:45 | 1,471.0000 | 390 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 519 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 440 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 390 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 644 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 299 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 733 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 644 | LSE |
29/06/2017 | 12:19:49 | 1,471.0000 | 534 | LSE |
29/06/2017 | 12:25:35 | 1,471.0000 | 542 | LSE |
29/06/2017 | 12:25:35 | 1,471.0000 | 394 | LSE |
29/06/2017 | 12:25:35 | 1,471.0000 | 386 | LSE |
29/06/2017 | 12:25:35 | 1,471.0000 | 500 | LSE |
29/06/2017 | 12:25:35 | 1,471.0000 | 637 | LSE |
29/06/2017 | 12:25:35 | 1,471.0000 | 697 | LSE |
29/06/2017 | 12:28:46 | 1,471.0000 | 662 | LSE |
29/06/2017 | 12:28:46 | 1,471.0000 | 1,055 | LSE |
29/06/2017 | 12:28:46 | 1,471.0000 | 833 | LSE |
29/06/2017 | 12:28:46 | 1,471.0000 | 859 | LSE |
29/06/2017 | 12:28:46 | 1,471.0000 | 662 | LSE |
29/06/2017 | 12:39:19 | 1,470.0000 | 266 | LSE |
29/06/2017 | 12:39:19 | 1,470.0000 | 571 | LSE |
29/06/2017 | 12:39:19 | 1,470.0000 | 659 | LSE |
29/06/2017 | 12:39:19 | 1,470.0000 | 1,334 | LSE |
29/06/2017 | 12:39:22 | 1,469.0000 | 1,147 | LSE |
29/06/2017 | 12:39:22 | 1,469.0000 | 385 | LSE |
29/06/2017 | 12:39:22 | 1,469.0000 | 748 | LSE |
29/06/2017 | 12:45:05 | 1,473.0000 | 675 | LSE |
29/06/2017 | 12:45:05 | 1,473.0000 | 675 | LSE |
29/06/2017 | 12:45:05 | 1,473.0000 | 2,325 | LSE |
29/06/2017 | 12:45:05 | 1,473.0000 | 675 | LSE |
29/06/2017 | 12:45:05 | 1,473.0000 | 1,332 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 761 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 738 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 94 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 83 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 56 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 500 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 626 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 261 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 16 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 3 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 400 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 300 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 35 | LSE |
29/06/2017 | 12:45:25 | 1,472.0000 | 705 | LSE |
29/06/2017 | 12:45:39 | 1,471.0000 | 76 | LSE |
29/06/2017 | 12:45:39 | 1,471.0000 | 79 | LSE |
29/06/2017 | 12:45:39 | 1,471.0000 | 530 | LSE |
29/06/2017 | 12:45:39 | 1,471.0000 | 753 | LSE |
29/06/2017 | 12:45:39 | 1,471.0000 | 27 | LSE |
29/06/2017 | 12:45:39 | 1,471.0000 | 128 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 97 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 6 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 438 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 599 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 154 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 1,037 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 154 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 593 | LSE |
29/06/2017 | 12:45:40 | 1,471.0000 | 4 | LSE |
29/06/2017 | 12:46:33 | 1,470.0000 | 348 | LSE |
29/06/2017 | 12:46:33 | 1,470.0000 | 753 | LSE |
29/06/2017 | 12:46:33 | 1,470.0000 | 657 | LSE |
29/06/2017 | 12:46:33 | 1,470.0000 | 405 | LSE |
29/06/2017 | 12:46:33 | 1,470.0000 | 449 | LSE |
29/06/2017 | 12:46:33 | 1,470.0000 | 244 | LSE |
29/06/2017 | 12:49:44 | 1,469.0000 | 260 | LSE |
29/06/2017 | 12:49:44 | 1,469.0000 | 338 | LSE |
29/06/2017 | 12:49:44 | 1,469.0000 | 768 | LSE |
29/06/2017 | 12:49:44 | 1,469.0000 | 726 | LSE |
29/06/2017 | 12:49:44 | 1,469.0000 | 400 | LSE |
29/06/2017 | 12:50:29 | 1,470.0000 | 448 | LSE |
29/06/2017 | 12:50:29 | 1,470.0000 | 777 | LSE |
29/06/2017 | 12:50:29 | 1,470.0000 | 1,002 | LSE |
29/06/2017 | 12:50:29 | 1,470.0000 | 1,318 | LSE |
29/06/2017 | 12:50:29 | 1,470.0000 | 661 | LSE |
29/06/2017 | 12:58:00 | 1,469.0000 | 170 | LSE |
29/06/2017 | 13:01:09 | 1,469.0000 | 537 | LSE |
29/06/2017 | 13:01:09 | 1,469.0000 | 211 | LSE |
29/06/2017 | 13:01:32 | 1,469.0000 | 643 | LSE |
29/06/2017 | 13:01:32 | 1,469.0000 | 459 | LSE |
29/06/2017 | 13:05:06 | 1,469.0000 | 707 | LSE |
29/06/2017 | 13:05:06 | 1,469.0000 | 707 | LSE |
29/06/2017 | 13:05:06 | 1,469.0000 | 67 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 1,588 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 722 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 1,040 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 484 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 1,308 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 695 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 479 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 92 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 943 | LSE |
29/06/2017 | 13:22:48 | 1,470.0000 | 479 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 452 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 1,108 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 620 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 488 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 332 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 461 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 398 | LSE |
29/06/2017 | 13:37:17 | 1,469.0000 | 753 | LSE |
29/06/2017 | 13:49:54 | 1,469.0000 | 742 | LSE |
29/06/2017 | 13:51:20 | 1,469.0000 | 73 | LSE |
29/06/2017 | 13:51:20 | 1,469.0000 | 742 | LSE |
29/06/2017 | 13:51:20 | 1,469.0000 | 448 | LSE |
29/06/2017 | 13:51:20 | 1,469.0000 | 631 | LSE |
29/06/2017 | 13:56:29 | 1,470.0000 | 1,697 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 756 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 665 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 1,143 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 635 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 560 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 756 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 1,206 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 601 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 756 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 665 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 360 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 85 | LSE |
29/06/2017 | 13:58:17 | 1,469.0000 | 756 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 700 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 522 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 671 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 762 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 522 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 464 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 700 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 663 | LSE |
29/06/2017 | 14:03:36 | 1,468.0000 | 671 | LSE |
29/06/2017 | 14:10:52 | 1,469.0000 | 453 | LSE |
29/06/2017 | 14:10:52 | 1,469.0000 | 829 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 4,013 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 1,591 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 1,500 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 781 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 601 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 353 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 1,130 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 437 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 491 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 601 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 1,018 | LSE |
29/06/2017 | 14:22:30 | 1,471.0000 | 219 | LSE |
29/06/2017 | 14:24:58 | 1,471.0000 | 1,913 | LSE |
29/06/2017 | 14:24:58 | 1,471.0000 | 431 | LSE |
29/06/2017 | 14:28:48 | 1,471.0000 | 2,120 | LSE |
29/06/2017 | 14:28:48 | 1,471.0000 | 359 | LSE |
29/06/2017 | 14:28:48 | 1,471.0000 | 441 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 910 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 550 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 328 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 436 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 1,195 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 632 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 514 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 743 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 764 | LSE |
29/06/2017 | 14:30:12 | 1,470.0000 | 190 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 6 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 1,080 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 729 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 1,193 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 568 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 60 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 283 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 173 | LSE |
29/06/2017 | 14:30:26 | 1,469.0000 | 649 | LSE |
29/06/2017 | 14:30:49 | 1,468.0000 | 393 | LSE |
29/06/2017 | 14:30:49 | 1,468.0000 | 287 | LSE |
29/06/2017 | 14:30:49 | 1,468.0000 | 280 | LSE |
29/06/2017 | 14:30:49 | 1,468.0000 | 753 | LSE |
29/06/2017 | 14:30:49 | 1,468.0000 | 647 | LSE |
29/06/2017 | 14:35:54 | 1,467.0000 | 410 | LSE |
29/06/2017 | 14:37:19 | 1,466.0000 | 404 | LSE |
29/06/2017 | 14:37:19 | 1,466.0000 | 490 | LSE |
29/06/2017 | 14:37:19 | 1,466.0000 | 785 | LSE |
29/06/2017 | 14:37:19 | 1,466.0000 | 447 | LSE |
29/06/2017 | 14:37:19 | 1,466.0000 | 406 | LSE |
29/06/2017 | 14:41:40 | 1,466.0000 | 440 | LSE |
29/06/2017 | 14:43:49 | 1,466.0000 | 427 | LSE |
29/06/2017 | 14:43:49 | 1,466.0000 | 391 | LSE |
29/06/2017 | 14:43:49 | 1,466.0000 | 3,739 | LSE |
29/06/2017 | 14:44:12 | 1,465.0000 | 74 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 326 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 883 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 432 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 587 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 456 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 776 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 56 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 622 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 521 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 641 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 439 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 419 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 641 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 4 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 51 | LSE |
29/06/2017 | 14:44:18 | 1,465.0000 | 693 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 712 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 607 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 653 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 454 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 65 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 188 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 14 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 652 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 60 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 607 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 653 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 145 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 499 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 8 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 712 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 323 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 18 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 284 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 256 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 156 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 494 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 218 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 380 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 495 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 5 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 227 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 273 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 439 | LSE |
29/06/2017 | 14:53:18 | 1,468.0000 | 607 | LSE |
29/06/2017 | 14:53:19 | 1,468.0000 | 602 | LSE |
29/06/2017 | 14:53:19 | 1,468.0000 | 718 | LSE |
29/06/2017 | 14:53:42 | 1,468.0000 | 3,214 | LSE |
29/06/2017 | 14:54:24 | 1,468.0000 | 4,386 | LSE |
29/06/2017 | 14:54:24 | 1,468.0000 | 1,092 | LSE |
29/06/2017 | 14:54:24 | 1,468.0000 | 749 | LSE |
29/06/2017 | 14:54:25 | 1,468.0000 | 149 | LSE |
29/06/2017 | 14:54:25 | 1,468.0000 | 749 | LSE |
29/06/2017 | 14:54:25 | 1,468.0000 | 333 | LSE |
29/06/2017 | 14:56:09 | 1,468.0000 | 1,076 | LSE |
29/06/2017 | 14:56:09 | 1,468.0000 | 715 | LSE |
29/06/2017 | 14:58:35 | 1,467.0000 | 739 | LSE |
29/06/2017 | 14:58:35 | 1,467.0000 | 612 | LSE |
29/06/2017 | 14:58:35 | 1,467.0000 | 147 | LSE |
29/06/2017 | 14:58:35 | 1,467.0000 | 36 | LSE |
29/06/2017 | 14:58:35 | 1,467.0000 | 739 | LSE |
29/06/2017 | 14:58:35 | 1,467.0000 | 195 | LSE |
29/06/2017 | 15:00:00 | 1,468.0000 | 1,847 | LSE |
29/06/2017 | 15:08:24 | 1,474.0000 | 3,622 | LSE |
29/06/2017 | 15:08:24 | 1,474.0000 | 100 | LSE |
29/06/2017 | 15:08:25 | 1,474.0000 | 5,987 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 1,453 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 1,509 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 289 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 615 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 1,192 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 1,962 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 3,438 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 1,108 | LSE |
29/06/2017 | 15:08:34 | 1,474.0000 | 1,044 | LSE |
29/06/2017 | 15:08:46 | 1,474.0000 | 218 | LSE |
29/06/2017 | 15:08:52 | 1,474.0000 | 1,082 | LSE |
29/06/2017 | 15:08:52 | 1,474.0000 | 509 | LSE |
29/06/2017 | 15:08:52 | 1,474.0000 | 363 | LSE |
29/06/2017 | 15:08:54 | 1,474.0000 | 3,509 | LSE |
29/06/2017 | 15:08:54 | 1,474.0000 | 557 | LSE |
29/06/2017 | 15:08:54 | 1,474.0000 | 186 | LSE |
29/06/2017 | 15:08:54 | 1,474.0000 | 464 | LSE |
29/06/2017 | 15:08:54 | 1,474.0000 | 462 | LSE |
29/06/2017 | 15:08:58 | 1,473.0000 | 543 | LSE |
29/06/2017 | 15:09:00 | 1,473.0000 | 93 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 566 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 487 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 619 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 636 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 132 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 252 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 619 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 252 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 384 | LSE |
29/06/2017 | 15:09:06 | 1,473.0000 | 384 | LSE |
29/06/2017 | 15:09:10 | 1,473.0000 | 53 | LSE |
29/06/2017 | 15:09:10 | 1,473.0000 | 573 | LSE |
29/06/2017 | 15:09:10 | 1,473.0000 | 63 | LSE |
29/06/2017 | 15:09:13 | 1,473.0000 | 619 | LSE |
29/06/2017 | 15:09:13 | 1,473.0000 | 636 | LSE |
29/06/2017 | 15:09:14 | 1,473.0000 | 400 | LSE |
29/06/2017 | 15:09:14 | 1,473.0000 | 236 | LSE |
29/06/2017 | 15:09:14 | 1,473.0000 | 39 | LSE |
29/06/2017 | 15:09:14 | 1,473.0000 | 535 | LSE |
29/06/2017 | 15:09:14 | 1,473.0000 | 183 | LSE |
29/06/2017 | 15:09:14 | 1,473.0000 | 453 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 777 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 590 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 187 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 428 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 301 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 478 | LSE |
29/06/2017 | 15:12:05 | 1,474.0000 | 476 | LSE |
29/06/2017 | 15:19:42 | 1,476.0000 | 726 | LSE |
29/06/2017 | 15:19:42 | 1,476.0000 | 726 | LSE |
29/06/2017 | 15:19:42 | 1,476.0000 | 29 | LSE |
29/06/2017 | 15:19:42 | 1,476.0000 | 277 | LSE |
29/06/2017 | 15:19:42 | 1,476.0000 | 449 | LSE |
29/06/2017 | 15:19:42 | 1,476.0000 | 51 | LSE |
29/06/2017 | 15:19:57 | 1,477.0000 | 4,442 | LSE |
29/06/2017 | 15:19:57 | 1,477.0000 | 631 | LSE |
29/06/2017 | 15:19:57 | 1,477.0000 | 3,265 | LSE |
29/06/2017 | 15:19:57 | 1,477.0000 | 3,043 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 726 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 1,394 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 221 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 505 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 221 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 726 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 505 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 221 | LSE |
29/06/2017 | 15:20:55 | 1,476.0000 | 1,850 | LSE |
29/06/2017 | 15:21:30 | 1,476.0000 | 1,098 | LSE |
29/06/2017 | 15:25:24 | 1,476.0000 | 640 | LSE |
29/06/2017 | 15:25:24 | 1,476.0000 | 1,700 | LSE |
29/06/2017 | 15:25:24 | 1,476.0000 | 1,273 | LSE |
29/06/2017 | 15:25:24 | 1,476.0000 | 640 | LSE |
29/06/2017 | 15:25:24 | 1,476.0000 | 808 | LSE |
29/06/2017 | 15:27:57 | 1,476.0000 | 604 | LSE |
29/06/2017 | 15:27:57 | 1,476.0000 | 182 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 664 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 664 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 4,166 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 664 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 934 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 250 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 414 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 664 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 86 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 500 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 164 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 62 | LSE |
29/06/2017 | 15:36:01 | 1,477.0000 | 155 | LSE |
29/06/2017 | 15:41:50 | 1,477.0000 | 1,335 | LSE |
29/06/2017 | 15:41:50 | 1,477.0000 | 514 | LSE |
29/06/2017 | 15:41:50 | 1,477.0000 | 437 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 2,463 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 784 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 744 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 944 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 770 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 744 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 142 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 744 | LSE |
29/06/2017 | 15:46:06 | 1,476.0000 | 203 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 207 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 225 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 75 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 377 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 903 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 750 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 693 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 693 | LSE |
29/06/2017 | 15:49:32 | 1,475.0000 | 433 | LSE |
29/06/2017 | 15:52:04 | 1,474.0000 | 769 | LSE |
29/06/2017 | 15:52:04 | 1,474.0000 | 400 | LSE |
29/06/2017 | 15:52:04 | 1,474.0000 | 260 | LSE |
29/06/2017 | 15:52:04 | 1,474.0000 | 109 | LSE |
29/06/2017 | 15:52:04 | 1,474.0000 | 78 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 759 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 759 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 62 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 788 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 479 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 741 | LSE |
29/06/2017 | 15:53:05 | 1,473.0000 | 943 | LSE |
29/06/2017 | 15:53:28 | 1,472.0000 | 900 | LSE |
29/06/2017 | 15:53:28 | 1,472.0000 | 791 | LSE |
29/06/2017 | 15:53:28 | 1,472.0000 | 606 | LSE |
29/06/2017 | 15:53:28 | 1,472.0000 | 678 | LSE |
29/06/2017 | 15:53:28 | 1,472.0000 | 606 | LSE |
29/06/2017 | 15:53:28 | 1,472.0000 | 140 | LSE |
29/06/2017 | 15:55:06 | 1,471.0000 | 1,085 | LSE |
29/06/2017 | 15:55:06 | 1,471.0000 | 793 | LSE |
29/06/2017 | 15:55:06 | 1,471.0000 | 441 | LSE |
29/06/2017 | 15:55:06 | 1,471.0000 | 677 | LSE |
29/06/2017 | 15:55:06 | 1,471.0000 | 223 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 2,280 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 3,000 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 1,354 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 1,900 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 1,741 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 687 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 714 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 604 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 687 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 714 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 161 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 11 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 142 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 450 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 154 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 80 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 21 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 693 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 604 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 428 | LSE |
29/06/2017 | 16:17:30 | 1,475.0000 | 73 | LSE |
29/06/2017 | 16:22:53 | 1,475.0000 | 7,503 | LSE |
29/06/2017 | 16:25:57 | 1,474.0000 | 522 | LSE |
29/06/2017 | 16:25:57 | 1,474.0000 | 3,164 | LSE |
29/06/2017 | 16:25:57 | 1,474.0000 | 909 | LSE |
29/06/2017 | 16:25:57 | 1,474.0000 | 909 | LSE |
29/06/2017 | 16:26:04 | 1,474.0000 | 617 | LSE |
29/06/2017 | 16:26:04 | 1,474.0000 | 430 | LSE |
29/06/2017 | 16:26:04 | 1,474.0000 | 606 | LSE |
29/06/2017 | 16:26:04 | 1,474.0000 | 1,062 | LSE |
29/06/2017 | 16:26:04 | 1,474.0000 | 216 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 801 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 523 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 692 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 692 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 91 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 30 | LSE |
29/06/2017 | 16:26:05 | 1,474.0000 | 55 | LSE |
29/06/2017 | 16:29:50 | 1,474.0000 | 484 | LSE |
29/06/2017 | 16:29:50 | 1,474.0000 | 651 | 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