27th Nov 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24 November 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 332,867 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
Average Price Per Share | 1,351.63 pence |
Lowest Price Per Share | 1,343.00 pence |
Highest Price Per Share | 1,364.00 pence |
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International Plc is set out below:
Date | Time | Price (pence) | Quantity bought | Exchange venue | |
24/11/2017 | 08:10:54 | 1,354.0000 | 81 | LSE | |
24/11/2017 | 08:10:54 | 1,354.0000 | 86 | LSE | |
24/11/2017 | 08:13:01 | 1,357.0000 | 167 | LSE | |
24/11/2017 | 08:15:39 | 1,356.0000 | 732 | LSE | |
24/11/2017 | 08:17:00 | 1,356.0000 | 396 | LSE | |
24/11/2017 | 08:17:00 | 1,356.0000 | 363 | LSE | |
24/11/2017 | 08:17:00 | 1,356.0000 | 774 | LSE | |
24/11/2017 | 08:17:12 | 1,356.0000 | 708 | LSE | |
24/11/2017 | 08:18:06 | 1,355.0000 | 809 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 746 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 25 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 637 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 553 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 84 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 84 | LSE | |
24/11/2017 | 08:19:26 | 1,356.0000 | 421 | LSE | |
24/11/2017 | 08:20:02 | 1,355.0000 | 803 | LSE | |
24/11/2017 | 08:20:48 | 1,356.0000 | 271 | LSE | |
24/11/2017 | 08:20:48 | 1,356.0000 | 764 | LSE | |
24/11/2017 | 08:21:10 | 1,355.0000 | 351 | LSE | |
24/11/2017 | 08:21:10 | 1,355.0000 | 574 | LSE | |
24/11/2017 | 08:21:10 | 1,355.0000 | 700 | LSE | |
24/11/2017 | 08:24:41 | 1,357.0000 | 946 | LSE | |
24/11/2017 | 08:25:51 | 1,356.0000 | 506 | LSE | |
24/11/2017 | 08:25:51 | 1,356.0000 | 176 | LSE | |
24/11/2017 | 08:25:51 | 1,356.0000 | 169 | LSE | |
24/11/2017 | 08:26:36 | 1,355.0000 | 1,036 | LSE | |
24/11/2017 | 08:28:04 | 1,355.0000 | 717 | LSE | |
24/11/2017 | 08:28:13 | 1,355.0000 | 685 | LSE | |
24/11/2017 | 08:32:36 | 1,356.0000 | 680 | LSE | |
24/11/2017 | 08:32:36 | 1,356.0000 | 600 | LSE | |
24/11/2017 | 08:32:36 | 1,356.0000 | 544 | LSE | |
24/11/2017 | 08:32:36 | 1,356.0000 | 80 | LSE | |
24/11/2017 | 08:33:57 | 1,357.0000 | 667 | LSE | |
24/11/2017 | 08:35:10 | 1,356.0000 | 521 | LSE | |
24/11/2017 | 08:35:10 | 1,356.0000 | 718 | LSE | |
24/11/2017 | 08:35:10 | 1,356.0000 | 520 | LSE | |
24/11/2017 | 08:35:21 | 1,355.0000 | 688 | LSE | |
24/11/2017 | 08:35:21 | 1,355.0000 | 811 | LSE | |
24/11/2017 | 08:36:28 | 1,356.0000 | 1,303 | LSE | |
24/11/2017 | 08:37:50 | 1,357.0000 | 1,771 | LSE | |
24/11/2017 | 08:41:45 | 1,360.0000 | 1,200 | LSE | |
24/11/2017 | 08:41:45 | 1,360.0000 | 1,953 | LSE | |
24/11/2017 | 08:41:45 | 1,360.0000 | 1,039 | LSE | |
24/11/2017 | 08:41:50 | 1,360.0000 | 1,600 | LSE | |
24/11/2017 | 08:41:50 | 1,360.0000 | 85 | LSE | |
24/11/2017 | 08:45:48 | 1,362.0000 | 91 | LSE | |
24/11/2017 | 08:45:48 | 1,362.0000 | 767 | LSE | |
24/11/2017 | 08:45:48 | 1,362.0000 | 3,743 | LSE | |
24/11/2017 | 08:45:50 | 1,362.0000 | 1,298 | LSE | |
24/11/2017 | 08:46:47 | 1,361.0000 | 888 | LSE | |
24/11/2017 | 08:46:47 | 1,361.0000 | 2,108 | LSE | |
24/11/2017 | 08:51:55 | 1,361.0000 | 925 | LSE | |
24/11/2017 | 08:51:55 | 1,361.0000 | 865 | LSE | |
24/11/2017 | 08:51:55 | 1,361.0000 | 925 | LSE | |
24/11/2017 | 08:51:55 | 1,361.0000 | 300 | LSE | |
24/11/2017 | 08:52:00 | 1,361.0000 | 193 | LSE | |
24/11/2017 | 08:53:50 | 1,361.0000 | 1,634 | LSE | |
24/11/2017 | 08:53:50 | 1,361.0000 | 701 | LSE | |
24/11/2017 | 08:53:50 | 1,361.0000 | 777 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 704 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 704 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 842 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 704 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 3,728 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 1,036 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 704 | LSE | |
24/11/2017 | 09:04:41 | 1,364.0000 | 67 | LSE | |
24/11/2017 | 09:04:45 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:04:45 | 1,363.0000 | 648 | LSE | |
24/11/2017 | 09:04:49 | 1,363.0000 | 84 | LSE | |
24/11/2017 | 09:04:49 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:04:49 | 1,363.0000 | 27 | LSE | |
24/11/2017 | 09:04:49 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:04:49 | 1,363.0000 | 54 | LSE | |
24/11/2017 | 09:04:49 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:04:51 | 1,363.0000 | 341 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 768 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 540 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 450 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 701 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 535 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 690 | LSE | |
24/11/2017 | 09:10:12 | 1,364.0000 | 434 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 306 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 533 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 647 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 72 | LSE | |
24/11/2017 | 09:10:12 | 1,363.0000 | 505 | LSE | |
24/11/2017 | 09:10:20 | 1,362.0000 | 748 | LSE | |
24/11/2017 | 09:10:20 | 1,362.0000 | 711 | LSE | |
24/11/2017 | 09:10:22 | 1,362.0000 | 684 | LSE | |
24/11/2017 | 09:10:41 | 1,361.0000 | 821 | LSE | |
24/11/2017 | 09:10:41 | 1,361.0000 | 821 | LSE | |
24/11/2017 | 09:10:41 | 1,361.0000 | 679 | LSE | |
24/11/2017 | 09:10:41 | 1,361.0000 | 81 | LSE | |
24/11/2017 | 09:11:27 | 1,359.0000 | 474 | LSE | |
24/11/2017 | 09:11:27 | 1,359.0000 | 399 | LSE | |
24/11/2017 | 09:11:27 | 1,359.0000 | 1,424 | LSE | |
24/11/2017 | 09:11:59 | 1,357.0000 | 759 | LSE | |
24/11/2017 | 09:11:59 | 1,357.0000 | 759 | LSE | |
24/11/2017 | 09:11:59 | 1,357.0000 | 386 | LSE | |
24/11/2017 | 09:13:50 | 1,356.0000 | 729 | LSE | |
24/11/2017 | 09:13:50 | 1,356.0000 | 784 | LSE | |
24/11/2017 | 09:16:12 | 1,355.0000 | 72 | LSE | |
24/11/2017 | 09:16:12 | 1,355.0000 | 72 | LSE | |
24/11/2017 | 09:16:12 | 1,355.0000 | 730 | LSE | |
24/11/2017 | 09:16:12 | 1,355.0000 | 921 | LSE | |
24/11/2017 | 09:16:12 | 1,355.0000 | 407 | LSE | |
24/11/2017 | 09:16:12 | 1,355.0000 | 495 | LSE | |
24/11/2017 | 09:18:42 | 1,354.0000 | 868 | LSE | |
24/11/2017 | 09:18:42 | 1,354.0000 | 1,132 | LSE | |
24/11/2017 | 09:18:42 | 1,354.0000 | 596 | LSE | |
24/11/2017 | 09:18:42 | 1,354.0000 | 826 | LSE | |
24/11/2017 | 09:26:20 | 1,353.0000 | 255 | LSE | |
24/11/2017 | 09:26:20 | 1,353.0000 | 718 | LSE | |
24/11/2017 | 09:26:20 | 1,353.0000 | 717 | LSE | |
24/11/2017 | 09:26:20 | 1,353.0000 | 965 | LSE | |
24/11/2017 | 09:26:20 | 1,353.0000 | 250 | LSE | |
24/11/2017 | 09:26:20 | 1,353.0000 | 90 | LSE | |
24/11/2017 | 09:26:25 | 1,352.0000 | 200 | LSE | |
24/11/2017 | 09:33:16 | 1,352.0000 | 1,385 | LSE | |
24/11/2017 | 09:37:28 | 1,354.0000 | 399 | LSE | |
24/11/2017 | 09:37:28 | 1,354.0000 | 318 | LSE | |
24/11/2017 | 09:40:01 | 1,354.0000 | 33 | LSE | |
24/11/2017 | 09:40:01 | 1,354.0000 | 500 | LSE | |
24/11/2017 | 09:40:33 | 1,354.0000 | 686 | LSE | |
24/11/2017 | 09:40:33 | 1,354.0000 | 274 | LSE | |
24/11/2017 | 09:40:33 | 1,354.0000 | 503 | LSE | |
24/11/2017 | 09:40:33 | 1,354.0000 | 867 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 676 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 656 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 622 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 883 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 841 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 883 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 101 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 883 | LSE | |
24/11/2017 | 09:42:49 | 1,353.0000 | 235 | LSE | |
24/11/2017 | 09:42:59 | 1,352.0000 | 729 | LSE | |
24/11/2017 | 09:42:59 | 1,352.0000 | 801 | LSE | |
24/11/2017 | 09:42:59 | 1,352.0000 | 684 | LSE | |
24/11/2017 | 09:42:59 | 1,352.0000 | 1,028 | LSE | |
24/11/2017 | 09:44:19 | 1,352.0000 | 36 | LSE | |
24/11/2017 | 09:44:19 | 1,352.0000 | 254 | LSE | |
24/11/2017 | 09:44:19 | 1,352.0000 | 801 | LSE | |
24/11/2017 | 09:44:19 | 1,352.0000 | 492 | LSE | |
24/11/2017 | 09:44:19 | 1,352.0000 | 62 | LSE | |
24/11/2017 | 09:44:19 | 1,352.0000 | 631 | LSE | |
24/11/2017 | 09:45:26 | 1,351.0000 | 662 | LSE | |
24/11/2017 | 09:45:26 | 1,351.0000 | 934 | LSE | |
24/11/2017 | 09:45:26 | 1,351.0000 | 731 | LSE | |
24/11/2017 | 09:45:26 | 1,351.0000 | 970 | LSE | |
24/11/2017 | 09:45:26 | 1,351.0000 | 938 | LSE | |
24/11/2017 | 09:45:26 | 1,351.0000 | 603 | LSE | |
24/11/2017 | 09:51:12 | 1,353.0000 | 453 | LSE | |
24/11/2017 | 09:51:12 | 1,353.0000 | 65 | LSE | |
24/11/2017 | 09:51:12 | 1,353.0000 | 113 | LSE | |
24/11/2017 | 09:51:12 | 1,353.0000 | 496 | LSE | |
24/11/2017 | 09:52:50 | 1,354.0000 | 488 | LSE | |
24/11/2017 | 09:52:50 | 1,354.0000 | 113 | LSE | |
24/11/2017 | 09:52:51 | 1,353.0000 | 675 | LSE | |
24/11/2017 | 09:58:15 | 1,354.0000 | 250 | LSE | |
24/11/2017 | 09:58:15 | 1,354.0000 | 1,017 | LSE | |
24/11/2017 | 09:58:15 | 1,354.0000 | 1,985 | LSE | |
24/11/2017 | 09:58:15 | 1,354.0000 | 20 | LSE | |
24/11/2017 | 09:58:15 | 1,354.0000 | 657 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 1,074 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 334 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 145 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 1,087 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 1,807 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 1,536 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 1,481 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 4,000 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 720 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 46 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 695 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 631 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 838 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 706 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 183 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 495 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 838 | LSE | |
24/11/2017 | 10:03:44 | 1,354.0000 | 161 | LSE | |
24/11/2017 | 10:07:31 | 1,354.0000 | 308 | LSE | |
24/11/2017 | 10:07:31 | 1,354.0000 | 375 | LSE | |
24/11/2017 | 10:07:31 | 1,354.0000 | 854 | LSE | |
24/11/2017 | 10:07:35 | 1,354.0000 | 942 | LSE | |
24/11/2017 | 10:07:35 | 1,354.0000 | 752 | LSE | |
24/11/2017 | 10:07:35 | 1,354.0000 | 375 | LSE | |
24/11/2017 | 10:07:35 | 1,354.0000 | 894 | LSE | |
24/11/2017 | 10:07:35 | 1,354.0000 | 659 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 658 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 985 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 1,614 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 137 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 2,411 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 868 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 882 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 849 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 425 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 1,054 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 2,479 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 342 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 658 | LSE | |
24/11/2017 | 10:09:22 | 1,353.0000 | 868 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 623 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 264 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 650 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 226 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 257 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 483 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 196 | LSE | |
24/11/2017 | 10:09:22 | 1,352.0000 | 129 | LSE | |
24/11/2017 | 10:09:29 | 1,351.0000 | 725 | LSE | |
24/11/2017 | 10:14:51 | 1,346.0000 | 690 | LSE | |
24/11/2017 | 10:16:51 | 1,345.0000 | 679 | LSE | |
24/11/2017 | 10:24:46 | 1,344.0000 | 774 | LSE | |
24/11/2017 | 10:24:46 | 1,344.0000 | 324 | LSE | |
24/11/2017 | 10:24:51 | 1,344.0000 | 1,033 | LSE | |
24/11/2017 | 10:27:49 | 1,343.0000 | 83 | LSE | |
24/11/2017 | 10:47:38 | 1,348.0000 | 705 | LSE | |
24/11/2017 | 10:47:38 | 1,348.0000 | 1,217 | LSE | |
24/11/2017 | 10:47:38 | 1,348.0000 | 579 | LSE | |
24/11/2017 | 10:47:38 | 1,348.0000 | 795 | LSE | |
24/11/2017 | 10:47:38 | 1,348.0000 | 533 | LSE | |
24/11/2017 | 10:47:38 | 1,348.0000 | 255 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 936 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 865 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 606 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 1,373 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 354 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 117 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 582 | LSE | |
24/11/2017 | 10:47:41 | 1,347.0000 | 466 | LSE | |
24/11/2017 | 10:58:17 | 1,346.0000 | 302 | LSE | |
24/11/2017 | 11:10:02 | 1,346.0000 | 1,641 | LSE | |
24/11/2017 | 11:10:02 | 1,346.0000 | 1,601 | LSE | |
24/11/2017 | 11:10:02 | 1,346.0000 | 435 | LSE | |
24/11/2017 | 11:15:00 | 1,345.0000 | 541 | LSE | |
24/11/2017 | 11:18:00 | 1,345.0000 | 113 | LSE | |
24/11/2017 | 11:18:00 | 1,345.0000 | 655 | LSE | |
24/11/2017 | 11:18:00 | 1,345.0000 | 226 | LSE | |
24/11/2017 | 11:19:47 | 1,345.0000 | 814 | LSE | |
24/11/2017 | 11:19:47 | 1,345.0000 | 219 | LSE | |
24/11/2017 | 11:20:37 | 1,345.0000 | 832 | LSE | |
24/11/2017 | 11:20:37 | 1,345.0000 | 339 | LSE | |
24/11/2017 | 11:20:37 | 1,345.0000 | 20 | LSE | |
24/11/2017 | 11:20:37 | 1,345.0000 | 880 | LSE | |
24/11/2017 | 11:20:37 | 1,345.0000 | 516 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 1,018 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 1,416 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 1,183 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 1 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 1,237 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 669 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 54 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 59 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 672 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 748 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 129 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 812 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 703 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 731 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 385 | LSE | |
24/11/2017 | 11:48:57 | 1,346.0000 | 62 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 8 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 250 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 169 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 163 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 9 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 23 | LSE | |
24/11/2017 | 11:50:25 | 1,346.0000 | 54 | LSE | |
24/11/2017 | 11:55:08 | 1,346.0000 | 111 | LSE | |
24/11/2017 | 11:55:08 | 1,346.0000 | 65 | LSE | |
24/11/2017 | 11:55:08 | 1,346.0000 | 113 | LSE | |
24/11/2017 | 11:55:08 | 1,346.0000 | 235 | LSE | |
24/11/2017 | 11:55:08 | 1,346.0000 | 111 | LSE | |
24/11/2017 | 11:55:08 | 1,346.0000 | 31 | LSE | |
24/11/2017 | 11:56:03 | 1,347.0000 | 608 | LSE | |
24/11/2017 | 11:56:03 | 1,347.0000 | 653 | LSE | |
24/11/2017 | 11:57:48 | 1,347.0000 | 547 | LSE | |
24/11/2017 | 11:57:48 | 1,347.0000 | 152 | LSE | |
24/11/2017 | 12:03:00 | 1,346.0000 | 711 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 1,014 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 1,514 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 943 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 893 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 764 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 71 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 978 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 822 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 134 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 344 | LSE | |
24/11/2017 | 12:03:01 | 1,345.0000 | 759 | LSE | |
24/11/2017 | 12:09:03 | 1,345.0000 | 215 | LSE | |
24/11/2017 | 12:09:05 | 1,346.0000 | 347 | LSE | |
24/11/2017 | 12:09:05 | 1,346.0000 | 171 | LSE | |
24/11/2017 | 12:09:05 | 1,346.0000 | 469 | LSE | |
24/11/2017 | 12:09:10 | 1,345.0000 | 449 | LSE | |
24/11/2017 | 12:11:17 | 1,344.0000 | 38 | LSE | |
24/11/2017 | 12:13:04 | 1,345.0000 | 1,074 | LSE | |
24/11/2017 | 12:19:42 | 1,346.0000 | 578 | LSE | |
24/11/2017 | 12:19:42 | 1,346.0000 | 1,447 | LSE | |
24/11/2017 | 12:19:42 | 1,346.0000 | 3,716 | LSE | |
24/11/2017 | 12:27:40 | 1,350.0000 | 79 | LSE | |
24/11/2017 | 12:27:40 | 1,350.0000 | 614 | LSE | |
24/11/2017 | 12:27:40 | 1,350.0000 | 551 | LSE | |
24/11/2017 | 12:32:33 | 1,349.0000 | 2,636 | LSE | |
24/11/2017 | 12:58:31 | 1,354.0000 | 478 | LSE | |
24/11/2017 | 13:00:14 | 1,354.0000 | 4,000 | LSE | |
24/11/2017 | 13:00:14 | 1,354.0000 | 4,333 | LSE | |
24/11/2017 | 13:00:14 | 1,354.0000 | 773 | LSE | |
24/11/2017 | 13:00:14 | 1,354.0000 | 13 | LSE | |
24/11/2017 | 13:00:14 | 1,354.0000 | 773 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 801 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 52 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 522 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 331 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 651 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 730 | LSE | |
24/11/2017 | 13:13:27 | 1,355.0000 | 853 | LSE | |
24/11/2017 | 13:17:45 | 1,354.0000 | 371 | LSE | |
24/11/2017 | 13:18:00 | 1,354.0000 | 343 | LSE | |
24/11/2017 | 13:18:00 | 1,354.0000 | 435 | LSE | |
24/11/2017 | 13:18:13 | 1,354.0000 | 419 | LSE | |
24/11/2017 | 13:20:38 | 1,354.0000 | 169 | LSE | |
24/11/2017 | 13:20:38 | 1,354.0000 | 714 | LSE | |
24/11/2017 | 13:20:38 | 1,354.0000 | 714 | LSE | |
24/11/2017 | 13:20:38 | 1,354.0000 | 2 | LSE | |
24/11/2017 | 13:27:54 | 1,353.0000 | 492 | LSE | |
24/11/2017 | 13:29:07 | 1,353.0000 | 424 | LSE | |
24/11/2017 | 13:29:07 | 1,353.0000 | 337 | LSE | |
24/11/2017 | 13:29:07 | 1,353.0000 | 575 | LSE | |
24/11/2017 | 13:29:07 | 1,353.0000 | 406 | LSE | |
24/11/2017 | 13:35:56 | 1,353.0000 | 743 | LSE | |
24/11/2017 | 13:35:56 | 1,353.0000 | 916 | LSE | |
24/11/2017 | 13:35:56 | 1,353.0000 | 340 | LSE | |
24/11/2017 | 13:35:56 | 1,353.0000 | 507 | LSE | |
24/11/2017 | 13:35:56 | 1,353.0000 | 403 | LSE | |
24/11/2017 | 13:38:05 | 1,353.0000 | 21 | LSE | |
24/11/2017 | 13:40:11 | 1,353.0000 | 213 | LSE | |
24/11/2017 | 13:41:02 | 1,353.0000 | 509 | LSE | |
24/11/2017 | 13:41:12 | 1,353.0000 | 192 | LSE | |
24/11/2017 | 13:41:12 | 1,353.0000 | 388 | LSE | |
24/11/2017 | 13:41:12 | 1,353.0000 | 120 | LSE | |
24/11/2017 | 13:44:21 | 1,352.0000 | 734 | LSE | |
24/11/2017 | 13:44:21 | 1,352.0000 | 759 | LSE | |
24/11/2017 | 13:44:21 | 1,352.0000 | 232 | LSE | |
24/11/2017 | 13:44:21 | 1,352.0000 | 759 | LSE | |
24/11/2017 | 13:44:21 | 1,352.0000 | 118 | LSE | |
24/11/2017 | 13:45:40 | 1,351.0000 | 630 | LSE | |
24/11/2017 | 13:46:39 | 1,351.0000 | 728 | LSE | |
24/11/2017 | 13:46:39 | 1,351.0000 | 116 | LSE | |
24/11/2017 | 13:46:39 | 1,351.0000 | 456 | LSE | |
24/11/2017 | 13:46:39 | 1,351.0000 | 205 | LSE | |
24/11/2017 | 13:46:39 | 1,351.0000 | 231 | LSE | |
24/11/2017 | 13:46:39 | 1,351.0000 | 728 | LSE | |
24/11/2017 | 13:47:26 | 1,350.0000 | 75 | LSE | |
24/11/2017 | 13:47:26 | 1,350.0000 | 784 | LSE | |
24/11/2017 | 13:47:26 | 1,350.0000 | 877 | LSE | |
24/11/2017 | 13:49:54 | 1,349.0000 | 1,441 | LSE | |
24/11/2017 | 13:49:54 | 1,349.0000 | 691 | LSE | |
24/11/2017 | 13:53:49 | 1,347.0000 | 903 | LSE | |
24/11/2017 | 14:20:01 | 1,348.0000 | 702 | LSE | |
24/11/2017 | 14:20:01 | 1,348.0000 | 819 | LSE | |
24/11/2017 | 14:20:44 | 1,348.0000 | 747 | LSE | |
24/11/2017 | 14:20:44 | 1,348.0000 | 725 | LSE | |
24/11/2017 | 14:20:44 | 1,348.0000 | 892 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 936 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 537 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 662 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 654 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 171 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 30 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 74 | LSE | |
24/11/2017 | 14:23:06 | 1,347.0000 | 701 | LSE | |
24/11/2017 | 14:44:58 | 1,348.0000 | 286 | LSE | |
24/11/2017 | 14:48:49 | 1,348.0000 | 797 | LSE | |
24/11/2017 | 14:59:07 | 1,349.0000 | 1,228 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 683 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 659 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 2,325 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 2,600 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 866 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 450 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 127 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 976 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 197 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 856 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 467 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 180 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 287 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 420 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 227 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 273 | LSE | |
24/11/2017 | 15:00:10 | 1,349.0000 | 57 | LSE | |
24/11/2017 | 15:00:16 | 1,348.0000 | 1,400 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 1,700 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 512 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 1,596 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 203 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 725 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 472 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 900 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 499 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 759 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 783 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 1,372 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 783 | LSE | |
24/11/2017 | 15:01:28 | 1,348.0000 | 799 | LSE | |
24/11/2017 | 15:01:28 | 1,347.0000 | 1,404 | LSE | |
24/11/2017 | 15:01:28 | 1,347.0000 | 773 | LSE | |
24/11/2017 | 15:01:28 | 1,347.0000 | 624 | LSE | |
24/11/2017 | 15:01:28 | 1,347.0000 | 948 | LSE | |
24/11/2017 | 15:01:33 | 1,347.0000 | 624 | LSE | |
24/11/2017 | 15:01:51 | 1,347.0000 | 606 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 544 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 336 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 717 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 927 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 704 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 544 | LSE | |
24/11/2017 | 15:05:45 | 1,346.0000 | 790 | LSE | |
24/11/2017 | 15:07:25 | 1,345.0000 | 260 | LSE | |
24/11/2017 | 15:13:23 | 1,345.0000 | 132 | LSE | |
24/11/2017 | 15:13:53 | 1,345.0000 | 1,014 | LSE | |
24/11/2017 | 15:13:53 | 1,345.0000 | 462 | LSE | |
24/11/2017 | 15:31:38 | 1,346.0000 | 757 | LSE | |
24/11/2017 | 15:31:38 | 1,346.0000 | 811 | LSE | |
24/11/2017 | 15:31:38 | 1,346.0000 | 131 | LSE | |
24/11/2017 | 15:31:38 | 1,346.0000 | 1,130 | LSE | |
24/11/2017 | 15:31:38 | 1,346.0000 | 194 | LSE | |
24/11/2017 | 15:41:17 | 1,346.0000 | 224 | LSE | |
24/11/2017 | 15:41:17 | 1,346.0000 | 552 | LSE | |
24/11/2017 | 15:41:17 | 1,346.0000 | 1,027 | LSE | |
24/11/2017 | 15:41:17 | 1,346.0000 | 1,133 | LSE | |
24/11/2017 | 15:41:17 | 1,346.0000 | 686 | LSE | |
24/11/2017 | 15:41:17 | 1,346.0000 | 674 | LSE | |
24/11/2017 | 15:49:54 | 1,345.0000 | 987 | LSE | |
24/11/2017 | 15:49:54 | 1,345.0000 | 685 | LSE | |
24/11/2017 | 15:50:25 | 1,345.0000 | 53 | LSE | |
24/11/2017 | 15:51:27 | 1,345.0000 | 433 | LSE | |
24/11/2017 | 15:51:27 | 1,345.0000 | 171 | LSE | |
24/11/2017 | 16:04:47 | 1,346.0000 | 131 | LSE | |
24/11/2017 | 16:06:00 | 1,346.0000 | 1,730 | LSE | |
24/11/2017 | 16:06:00 | 1,346.0000 | 937 | LSE | |
24/11/2017 | 16:06:58 | 1,346.0000 | 569 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 1,177 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 747 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 928 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 722 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 960 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 926 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 995 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 897 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 122 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 600 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 63 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 129 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 666 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 22 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 722 | LSE | |
24/11/2017 | 16:11:07 | 1,346.0000 | 555 | LSE | |
24/11/2017 | 16:11:23 | 1,345.0000 | 209 | LSE | |
24/11/2017 | 16:11:49 | 1,345.0000 | 134 | LSE | |
24/11/2017 | 16:11:49 | 1,345.0000 | 151 | LSE | |
24/11/2017 | 16:12:04 | 1,345.0000 | 418 | LSE | |
24/11/2017 | 16:12:12 | 1,345.0000 | 236 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 662 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 936 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 723 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 564 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 166 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 792 | LSE | |
24/11/2017 | 16:14:41 | 1,345.0000 | 132 | LSE | |
24/11/2017 | 16:14:43 | 1,345.0000 | 771 | LSE | |
24/11/2017 | 16:14:43 | 1,345.0000 | 695 | LSE | |
24/11/2017 | 16:14:43 | 1,345.0000 | 513 | LSE | |
24/11/2017 | 16:14:43 | 1,345.0000 | 231 | LSE | |
24/11/2017 | 16:14:44 | 1,345.0000 | 294 | LSE | |
24/11/2017 | 16:15:01 | 1,345.0000 | 292 | LSE | |
24/11/2017 | 16:15:08 | 1,344.0000 | 739 | LSE | |
24/11/2017 | 16:15:08 | 1,344.0000 | 118 | LSE | |
24/11/2017 | 16:15:10 | 1,344.0000 | 969 | LSE | |
24/11/2017 | 16:15:10 | 1,344.0000 | 120 | LSE | |
24/11/2017 | 16:15:33 | 1,344.0000 | 236 | LSE | |
24/11/2017 | 16:15:35 | 1,344.0000 | 465 | LSE | |
24/11/2017 | 16:15:35 | 1,344.0000 | 537 | LSE | |
24/11/2017 | 16:15:35 | 1,344.0000 | 676 | LSE | |
24/11/2017 | 16:15:55 | 1,344.0000 | 992 | LSE | |
24/11/2017 | 16:15:55 | 1,344.0000 | 743 | LSE | |
24/11/2017 | 16:18:25 | 1,344.0000 | 743 | LSE | |
24/11/2017 | 16:18:25 | 1,344.0000 | 164 | LSE | |
24/11/2017 | 16:18:25 | 1,344.0000 | 483 | LSE | |
24/11/2017 | 16:28:00 | 1,345.0000 | 168 | LSE | |
24/11/2017 | 16:28:00 | 1,345.0000 | 1,100 | LSE | |
24/11/2017 | 16:28:00 | 1,345.0000 | 1,039 | LSE | |
24/11/2017 | 16:28:00 | 1,345.0000 | 1,864 | LSE | |
24/11/2017 | 16:28:00 | 1,345.0000 | 145 | LSE | |
24/11/2017 | 16:28:00 | 1,345.0000 | 540 | LSE | |
24/11/2017 | 16:28:23 | 1,345.0000 | 333 | LSE | |
24/11/2017 | 16:28:53 | 1,345.0000 | 755 | LSE | |
24/11/2017 | 16:28:53 | 1,345.0000 | 822 | LSE | |
24/11/2017 | 16:29:55 | 1,346.0000 | 496 | 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