5th Dec 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 4 December 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 334,968 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 | 1,342.02 pence |
Lowest Price Per Share | 1,335.00 pence |
Highest Price Per Share | 1,348.00 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 |
04/12/2017 | 08:16:56 | 1,346.0000 | 712 | LSE |
04/12/2017 | 08:16:56 | 1,345.0000 | 1,391 | LSE |
04/12/2017 | 08:17:22 | 1,345.0000 | 876 | LSE |
04/12/2017 | 08:17:22 | 1,345.0000 | 1,943 | LSE |
04/12/2017 | 08:18:03 | 1,346.0000 | 118 | LSE |
04/12/2017 | 08:18:03 | 1,346.0000 | 849 | LSE |
04/12/2017 | 08:18:03 | 1,346.0000 | 752 | LSE |
04/12/2017 | 08:19:41 | 1,347.0000 | 1,035 | LSE |
04/12/2017 | 08:19:41 | 1,347.0000 | 1,235 | LSE |
04/12/2017 | 08:19:41 | 1,347.0000 | 87 | LSE |
04/12/2017 | 08:20:35 | 1,346.0000 | 754 | LSE |
04/12/2017 | 08:20:35 | 1,346.0000 | 560 | LSE |
04/12/2017 | 08:20:35 | 1,346.0000 | 183 | LSE |
04/12/2017 | 08:23:01 | 1,346.0000 | 376 | LSE |
04/12/2017 | 08:23:01 | 1,346.0000 | 1,013 | LSE |
04/12/2017 | 08:23:01 | 1,346.0000 | 1,580 | LSE |
04/12/2017 | 08:23:46 | 1,346.0000 | 192 | LSE |
04/12/2017 | 08:23:46 | 1,346.0000 | 509 | LSE |
04/12/2017 | 08:23:46 | 1,346.0000 | 770 | LSE |
04/12/2017 | 08:24:39 | 1,347.0000 | 2,241 | LSE |
04/12/2017 | 08:25:01 | 1,348.0000 | 713 | LSE |
04/12/2017 | 08:26:04 | 1,347.0000 | 1,064 | LSE |
04/12/2017 | 08:26:04 | 1,347.0000 | 1,221 | LSE |
04/12/2017 | 08:28:10 | 1,346.0000 | 930 | LSE |
04/12/2017 | 08:28:10 | 1,346.0000 | 124 | LSE |
04/12/2017 | 08:28:10 | 1,346.0000 | 1,062 | LSE |
04/12/2017 | 08:29:50 | 1,346.0000 | 744 | LSE |
04/12/2017 | 08:31:30 | 1,345.0000 | 573 | LSE |
04/12/2017 | 08:31:30 | 1,345.0000 | 881 | LSE |
04/12/2017 | 08:31:30 | 1,345.0000 | 77 | LSE |
04/12/2017 | 08:31:30 | 1,345.0000 | 455 | LSE |
04/12/2017 | 08:32:24 | 1,345.0000 | 910 | LSE |
04/12/2017 | 08:36:42 | 1,347.0000 | 840 | LSE |
04/12/2017 | 08:36:42 | 1,347.0000 | 1,953 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 735 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 249 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 14 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 768 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 396 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 735 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 735 | LSE |
04/12/2017 | 08:38:00 | 1,346.0000 | 551 | LSE |
04/12/2017 | 08:51:43 | 1,346.0000 | 306 | LSE |
04/12/2017 | 08:51:43 | 1,346.0000 | 1,402 | LSE |
04/12/2017 | 08:51:43 | 1,346.0000 | 1,733 | LSE |
04/12/2017 | 08:56:01 | 1,346.0000 | 47 | LSE |
04/12/2017 | 08:56:01 | 1,346.0000 | 708 | LSE |
04/12/2017 | 08:56:01 | 1,346.0000 | 1,495 | LSE |
04/12/2017 | 09:02:22 | 1,345.0000 | 777 | LSE |
04/12/2017 | 09:02:22 | 1,345.0000 | 805 | LSE |
04/12/2017 | 09:02:22 | 1,345.0000 | 777 | LSE |
04/12/2017 | 09:02:22 | 1,345.0000 | 187 | LSE |
04/12/2017 | 09:08:51 | 1,346.0000 | 2,112 | LSE |
04/12/2017 | 09:08:51 | 1,346.0000 | 249 | LSE |
04/12/2017 | 09:08:51 | 1,346.0000 | 422 | LSE |
04/12/2017 | 09:08:51 | 1,346.0000 | 622 | LSE |
04/12/2017 | 09:08:51 | 1,346.0000 | 49 | LSE |
04/12/2017 | 09:08:51 | 1,346.0000 | 741 | LSE |
04/12/2017 | 09:29:25 | 1,348.0000 | 111 | LSE |
04/12/2017 | 09:29:26 | 1,348.0000 | 40 | LSE |
04/12/2017 | 09:29:26 | 1,348.0000 | 772 | LSE |
04/12/2017 | 09:29:26 | 1,348.0000 | 7,386 | LSE |
04/12/2017 | 09:29:26 | 1,348.0000 | 143 | LSE |
04/12/2017 | 09:29:26 | 1,348.0000 | 772 | LSE |
04/12/2017 | 09:30:00 | 1,347.0000 | 612 | LSE |
04/12/2017 | 09:30:00 | 1,347.0000 | 167 | LSE |
04/12/2017 | 09:30:00 | 1,347.0000 | 612 | LSE |
04/12/2017 | 09:30:00 | 1,347.0000 | 2,092 | LSE |
04/12/2017 | 09:30:00 | 1,347.0000 | 612 | LSE |
04/12/2017 | 09:30:00 | 1,347.0000 | 2,305 | LSE |
04/12/2017 | 09:30:02 | 1,346.0000 | 253 | LSE |
04/12/2017 | 09:30:02 | 1,346.0000 | 883 | LSE |
04/12/2017 | 09:30:02 | 1,346.0000 | 565 | LSE |
04/12/2017 | 09:30:02 | 1,346.0000 | 883 | LSE |
04/12/2017 | 09:30:02 | 1,346.0000 | 340 | LSE |
04/12/2017 | 09:47:41 | 1,347.0000 | 1,079 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 111 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 291 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 896 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 839 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 1,228 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 57 | LSE |
04/12/2017 | 09:49:53 | 1,346.0000 | 60 | LSE |
04/12/2017 | 09:52:01 | 1,345.0000 | 854 | LSE |
04/12/2017 | 09:52:01 | 1,345.0000 | 680 | LSE |
04/12/2017 | 09:52:01 | 1,345.0000 | 931 | LSE |
04/12/2017 | 09:52:01 | 1,345.0000 | 854 | LSE |
04/12/2017 | 10:06:42 | 1,345.0000 | 991 | LSE |
04/12/2017 | 10:06:42 | 1,345.0000 | 906 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 569 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 396 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 820 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 676 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 492 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 256 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 1,067 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 748 | LSE |
04/12/2017 | 10:25:03 | 1,345.0000 | 310 | LSE |
04/12/2017 | 10:30:34 | 1,345.0000 | 647 | LSE |
04/12/2017 | 10:30:34 | 1,345.0000 | 1,033 | LSE |
04/12/2017 | 10:36:11 | 1,345.0000 | 857 | LSE |
04/12/2017 | 10:38:10 | 1,345.0000 | 1,580 | LSE |
04/12/2017 | 10:59:21 | 1,345.0000 | 931 | LSE |
04/12/2017 | 10:59:22 | 1,345.0000 | 1,100 | LSE |
04/12/2017 | 10:59:22 | 1,345.0000 | 929 | LSE |
04/12/2017 | 10:59:22 | 1,345.0000 | 808 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 1,185 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 2,161 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 1,024 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 108 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 1,501 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 867 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 867 | LSE |
04/12/2017 | 11:16:19 | 1,346.0000 | 1,780 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 808 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 1,234 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 928 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 953 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 784 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 758 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 1,221 | LSE |
04/12/2017 | 11:16:33 | 1,345.0000 | 817 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 804 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 831 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 841 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 2 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 500 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 1,086 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 331 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 368 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 804 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 464 | LSE |
04/12/2017 | 11:18:31 | 1,344.0000 | 153 | LSE |
04/12/2017 | 11:30:11 | 1,344.0000 | 804 | LSE |
04/12/2017 | 11:30:11 | 1,344.0000 | 875 | LSE |
04/12/2017 | 11:30:11 | 1,344.0000 | 906 | LSE |
04/12/2017 | 11:30:11 | 1,344.0000 | 765 | LSE |
04/12/2017 | 11:30:11 | 1,344.0000 | 804 | LSE |
04/12/2017 | 11:30:11 | 1,344.0000 | 2,364 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 130 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 350 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 184 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 820 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 126 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 1,085 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 790 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 880 | LSE |
04/12/2017 | 11:30:13 | 1,343.0000 | 790 | LSE |
04/12/2017 | 11:30:14 | 1,343.0000 | 764 | LSE |
04/12/2017 | 11:37:45 | 1,344.0000 | 413 | LSE |
04/12/2017 | 11:37:45 | 1,344.0000 | 1,160 | LSE |
04/12/2017 | 11:37:45 | 1,344.0000 | 1,018 | LSE |
04/12/2017 | 11:37:45 | 1,344.0000 | 480 | LSE |
04/12/2017 | 11:37:45 | 1,344.0000 | 893 | LSE |
04/12/2017 | 11:37:47 | 1,344.0000 | 35 | LSE |
04/12/2017 | 11:37:48 | 1,344.0000 | 549 | LSE |
04/12/2017 | 11:44:33 | 1,344.0000 | 1,225 | LSE |
04/12/2017 | 11:44:33 | 1,344.0000 | 709 | LSE |
04/12/2017 | 11:46:51 | 1,345.0000 | 1,335 | LSE |
04/12/2017 | 11:46:51 | 1,345.0000 | 2,338 | LSE |
04/12/2017 | 12:03:00 | 1,345.0000 | 500 | LSE |
04/12/2017 | 12:03:00 | 1,345.0000 | 912 | LSE |
04/12/2017 | 12:03:00 | 1,345.0000 | 912 | LSE |
04/12/2017 | 12:05:16 | 1,345.0000 | 580 | LSE |
04/12/2017 | 12:05:16 | 1,345.0000 | 817 | LSE |
04/12/2017 | 12:05:16 | 1,345.0000 | 1,178 | LSE |
04/12/2017 | 12:05:16 | 1,345.0000 | 817 | LSE |
04/12/2017 | 12:05:16 | 1,345.0000 | 817 | LSE |
04/12/2017 | 12:05:16 | 1,345.0000 | 1,429 | LSE |
04/12/2017 | 12:07:37 | 1,344.0000 | 925 | LSE |
04/12/2017 | 12:07:37 | 1,344.0000 | 350 | LSE |
04/12/2017 | 12:07:37 | 1,344.0000 | 2,030 | LSE |
04/12/2017 | 12:07:37 | 1,344.0000 | 703 | LSE |
04/12/2017 | 12:07:37 | 1,344.0000 | 899 | LSE |
04/12/2017 | 12:07:37 | 1,344.0000 | 823 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 111 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 796 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 532 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 532 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 789 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 670 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 944 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 343 | LSE |
04/12/2017 | 12:09:48 | 1,343.0000 | 584 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 111 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 840 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 682 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 793 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 840 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 28 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 737 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 47 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 793 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 66 | LSE |
04/12/2017 | 12:11:47 | 1,342.0000 | 519 | LSE |
04/12/2017 | 12:15:42 | 1,341.0000 | 834 | LSE |
04/12/2017 | 12:15:42 | 1,341.0000 | 834 | LSE |
04/12/2017 | 12:15:42 | 1,341.0000 | 1,344 | LSE |
04/12/2017 | 12:43:29 | 1,342.0000 | 812 | LSE |
04/12/2017 | 12:43:29 | 1,342.0000 | 1,409 | LSE |
04/12/2017 | 12:43:29 | 1,342.0000 | 1,017 | LSE |
04/12/2017 | 13:00:39 | 1,343.0000 | 1,187 | LSE |
04/12/2017 | 13:01:36 | 1,343.0000 | 2,500 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 1,039 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 705 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 1,060 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 879 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 63 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 744 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 38 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 907 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 1,869 | LSE |
04/12/2017 | 13:14:54 | 1,343.0000 | 881 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 763 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 814 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 75 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 814 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 763 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 74 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 763 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 210 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 604 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 442 | LSE |
04/12/2017 | 13:19:37 | 1,342.0000 | 503 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 821 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 914 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 732 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 821 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 766 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 821 | LSE |
04/12/2017 | 13:39:53 | 1,343.0000 | 117 | LSE |
04/12/2017 | 13:39:53 | 1,342.0000 | 803 | LSE |
04/12/2017 | 13:39:53 | 1,342.0000 | 904 | LSE |
04/12/2017 | 13:39:53 | 1,342.0000 | 661 | LSE |
04/12/2017 | 13:39:53 | 1,342.0000 | 144 | LSE |
04/12/2017 | 13:39:53 | 1,342.0000 | 803 | LSE |
04/12/2017 | 13:46:14 | 1,343.0000 | 571 | LSE |
04/12/2017 | 13:46:14 | 1,343.0000 | 179 | LSE |
04/12/2017 | 13:46:14 | 1,343.0000 | 10 | LSE |
04/12/2017 | 13:58:21 | 1,343.0000 | 246 | LSE |
04/12/2017 | 13:58:21 | 1,343.0000 | 1,406 | LSE |
04/12/2017 | 13:58:21 | 1,343.0000 | 801 | LSE |
04/12/2017 | 14:01:05 | 1,342.0000 | 767 | LSE |
04/12/2017 | 14:01:05 | 1,342.0000 | 771 | LSE |
04/12/2017 | 14:01:05 | 1,342.0000 | 744 | LSE |
04/12/2017 | 14:01:49 | 1,342.0000 | 771 | LSE |
04/12/2017 | 14:02:15 | 1,342.0000 | 350 | LSE |
04/12/2017 | 14:06:29 | 1,342.0000 | 355 | LSE |
04/12/2017 | 14:06:29 | 1,342.0000 | 746 | LSE |
04/12/2017 | 14:15:16 | 1,342.0000 | 1,592 | LSE |
04/12/2017 | 14:15:16 | 1,342.0000 | 149 | LSE |
04/12/2017 | 14:15:16 | 1,342.0000 | 477 | LSE |
04/12/2017 | 14:15:16 | 1,342.0000 | 287 | LSE |
04/12/2017 | 14:15:16 | 1,342.0000 | 69 | LSE |
04/12/2017 | 14:15:16 | 1,342.0000 | 626 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 1,566 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 370 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 864 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 1,284 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 449 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 864 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 720 | LSE |
04/12/2017 | 14:21:18 | 1,341.0000 | 714 | LSE |
04/12/2017 | 14:22:42 | 1,340.0000 | 622 | LSE |
04/12/2017 | 14:22:42 | 1,340.0000 | 113 | LSE |
04/12/2017 | 14:22:42 | 1,340.0000 | 358 | LSE |
04/12/2017 | 14:23:17 | 1,340.0000 | 418 | LSE |
04/12/2017 | 14:23:17 | 1,340.0000 | 652 | LSE |
04/12/2017 | 14:23:17 | 1,340.0000 | 735 | LSE |
04/12/2017 | 14:23:17 | 1,340.0000 | 875 | LSE |
04/12/2017 | 14:23:17 | 1,340.0000 | 776 | LSE |
04/12/2017 | 14:23:17 | 1,340.0000 | 1,026 | LSE |
04/12/2017 | 14:32:38 | 1,339.0000 | 842 | LSE |
04/12/2017 | 14:32:38 | 1,339.0000 | 780 | LSE |
04/12/2017 | 14:32:42 | 1,339.0000 | 842 | LSE |
04/12/2017 | 14:32:42 | 1,339.0000 | 3 | LSE |
04/12/2017 | 14:32:42 | 1,339.0000 | 842 | LSE |
04/12/2017 | 14:44:15 | 1,338.0000 | 758 | LSE |
04/12/2017 | 14:44:15 | 1,338.0000 | 336 | LSE |
04/12/2017 | 14:44:15 | 1,338.0000 | 1,343 | LSE |
04/12/2017 | 14:44:15 | 1,338.0000 | 343 | LSE |
04/12/2017 | 14:44:15 | 1,338.0000 | 415 | LSE |
04/12/2017 | 14:44:15 | 1,338.0000 | 161 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 37 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 604 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 691 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 728 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 327 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 453 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 728 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 277 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 3,939 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 607 | LSE |
04/12/2017 | 14:53:55 | 1,338.0000 | 69 | LSE |
04/12/2017 | 14:54:39 | 1,337.0000 | 483 | LSE |
04/12/2017 | 14:55:03 | 1,337.0000 | 111 | LSE |
04/12/2017 | 14:56:02 | 1,337.0000 | 111 | LSE |
04/12/2017 | 14:59:34 | 1,337.0000 | 917 | LSE |
04/12/2017 | 14:59:34 | 1,337.0000 | 960 | LSE |
04/12/2017 | 14:59:34 | 1,337.0000 | 1,288 | LSE |
04/12/2017 | 14:59:34 | 1,337.0000 | 299 | LSE |
04/12/2017 | 15:05:04 | 1,337.0000 | 844 | LSE |
04/12/2017 | 15:05:04 | 1,337.0000 | 694 | LSE |
04/12/2017 | 15:05:58 | 1,337.0000 | 667 | LSE |
04/12/2017 | 15:07:05 | 1,336.0000 | 111 | LSE |
04/12/2017 | 15:09:11 | 1,336.0000 | 718 | LSE |
04/12/2017 | 15:09:11 | 1,336.0000 | 704 | LSE |
04/12/2017 | 15:09:11 | 1,336.0000 | 450 | LSE |
04/12/2017 | 15:09:38 | 1,336.0000 | 57 | LSE |
04/12/2017 | 15:09:57 | 1,336.0000 | 111 | LSE |
04/12/2017 | 15:10:21 | 1,337.0000 | 4,100 | LSE |
04/12/2017 | 15:25:01 | 1,338.0000 | 874 | LSE |
04/12/2017 | 15:26:39 | 1,338.0000 | 1,383 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 2,547 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 1,876 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 1,812 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 1,185 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 294 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 405 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 57 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 1,340 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 1,935 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 803 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 919 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 693 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 699 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 50 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 73 | LSE |
04/12/2017 | 15:27:26 | 1,338.0000 | 108 | LSE |
04/12/2017 | 15:27:27 | 1,337.0000 | 705 | LSE |
04/12/2017 | 15:27:27 | 1,337.0000 | 673 | LSE |
04/12/2017 | 15:31:19 | 1,337.0000 | 1,263 | LSE |
04/12/2017 | 15:32:04 | 1,337.0000 | 779 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 729 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 665 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 673 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 774 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 860 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 49 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 530 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 82 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 714 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 774 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 122 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 640 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 860 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 471 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 199 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 383 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 24 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 40 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 118 | LSE |
04/12/2017 | 15:32:58 | 1,337.0000 | 144 | LSE |
04/12/2017 | 15:33:03 | 1,336.0000 | 813 | LSE |
04/12/2017 | 15:33:03 | 1,336.0000 | 642 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 888 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 698 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 11 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 709 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 709 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 500 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 500 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 520 | LSE |
04/12/2017 | 15:42:32 | 1,337.0000 | 209 | LSE |
04/12/2017 | 15:43:52 | 1,337.0000 | 1,262 | LSE |
04/12/2017 | 15:45:10 | 1,337.0000 | 250 | LSE |
04/12/2017 | 15:45:10 | 1,337.0000 | 1,101 | LSE |
04/12/2017 | 15:45:48 | 1,337.0000 | 2,003 | LSE |
04/12/2017 | 15:48:44 | 1,336.0000 | 264 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 731 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 491 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 813 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 400 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 1,630 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 594 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 181 | LSE |
04/12/2017 | 15:49:03 | 1,336.0000 | 731 | LSE |
04/12/2017 | 15:49:04 | 1,335.0000 | 784 | LSE |
04/12/2017 | 15:49:04 | 1,335.0000 | 712 | LSE |
04/12/2017 | 15:49:04 | 1,335.0000 | 605 | LSE |
04/12/2017 | 15:49:58 | 1,335.0000 | 709 | LSE |
04/12/2017 | 15:49:58 | 1,335.0000 | 301 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 833 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 833 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 333 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 333 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 500 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 500 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 833 | LSE |
04/12/2017 | 15:53:55 | 1,339.0000 | 589 | LSE |
04/12/2017 | 15:57:37 | 1,339.0000 | 244 | LSE |
04/12/2017 | 16:00:34 | 1,340.0000 | 2,404 | LSE |
04/12/2017 | 16:00:34 | 1,340.0000 | 2,499 | LSE |
04/12/2017 | 16:00:34 | 1,340.0000 | 1,538 | LSE |
04/12/2017 | 16:01:10 | 1,339.0000 | 773 | LSE |
04/12/2017 | 16:01:10 | 1,339.0000 | 809 | LSE |
04/12/2017 | 16:01:10 | 1,339.0000 | 833 | LSE |
04/12/2017 | 16:01:10 | 1,339.0000 | 185 | LSE |
04/12/2017 | 16:01:10 | 1,339.0000 | 796 | LSE |
04/12/2017 | 16:01:10 | 1,339.0000 | 1,095 | LSE |
04/12/2017 | 16:01:37 | 1,340.0000 | 1,876 | LSE |
04/12/2017 | 16:01:37 | 1,340.0000 | 1,248 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 941 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 39 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 796 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 833 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 172 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 114 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 357 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 833 | LSE |
04/12/2017 | 16:03:58 | 1,339.0000 | 247 | LSE |
04/12/2017 | 16:15:34 | 1,338.0000 | 17 | LSE |
04/12/2017 | 16:15:42 | 1,338.0000 | 504 | LSE |
04/12/2017 | 16:18:37 | 1,338.0000 | 111 | LSE |
04/12/2017 | 16:18:37 | 1,338.0000 | 671 | LSE |
04/12/2017 | 16:18:37 | 1,338.0000 | 870 | LSE |
04/12/2017 | 16:18:37 | 1,338.0000 | 101 | LSE |
04/12/2017 | 16:23:53 | 1,339.0000 | 614 | LSE |
04/12/2017 | 16:23:53 | 1,339.0000 | 1,249 | LSE |
04/12/2017 | 16:23:53 | 1,339.0000 | 54 | LSE |
04/12/2017 | 16:23:53 | 1,339.0000 | 4,346 | LSE |
04/12/2017 | 16:23:53 | 1,339.0000 | 1,142 | LSE |
04/12/2017 | 16:23:53 | 1,339.0000 | 777 | LSE |
04/12/2017 | 16:24:57 | 1,338.0000 | 392 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 341 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 632 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 718 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 325 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 285 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 155 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 718 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 408 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 632 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 980 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 119 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 733 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 718 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 2,120 | LSE |
04/12/2017 | 16:27:11 | 1,338.0000 | 449 | LSE |
04/12/2017 | 16:28:34 | 1,337.0000 | 35 | LSE |
04/12/2017 | 16:28:34 | 1,337.0000 | 613 | LSE |
04/12/2017 | 16:28:34 | 1,337.0000 | 648 | LSE |
04/12/2017 | 16:28:34 | 1,337.0000 | 118 | LSE |
04/12/2017 | 16:28:34 | 1,337.0000 | 472 | 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