21st Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 20 July 2017 it purchased for cancellation a total of 233,089 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 | 1,471.89 pence |
Lowest Price Per Share | 1,464.00 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:
Date | Time | Price (pence) | Quantity bought | Exchange venue |
20/07/2017 | 08:01:30 | 1,464.0000 | 3,783 | LSE |
20/07/2017 | 08:01:30 | 1,464.0000 | 716 | LSE |
20/07/2017 | 08:01:30 | 1,464.0000 | 873 | LSE |
20/07/2017 | 08:01:30 | 1,464.0000 | 1,183 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 111 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 784 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 116 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 726 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 371 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 468 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 485 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 149 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 596 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 379 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 842 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 133 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 612 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 39 | LSE |
20/07/2017 | 08:05:45 | 1,468.0000 | 285 | LSE |
20/07/2017 | 08:05:57 | 1,467.0000 | 140 | LSE |
20/07/2017 | 08:06:20 | 1,467.0000 | 225 | LSE |
20/07/2017 | 08:06:20 | 1,467.0000 | 181 | LSE |
20/07/2017 | 08:06:20 | 1,467.0000 | 377 | LSE |
20/07/2017 | 08:06:20 | 1,467.0000 | 469 | LSE |
20/07/2017 | 08:06:20 | 1,467.0000 | 115 | LSE |
20/07/2017 | 08:06:20 | 1,467.0000 | 274 | LSE |
20/07/2017 | 08:08:02 | 1,467.0000 | 108 | LSE |
20/07/2017 | 08:08:02 | 1,467.0000 | 728 | LSE |
20/07/2017 | 08:08:02 | 1,467.0000 | 771 | LSE |
20/07/2017 | 08:08:10 | 1,466.0000 | 26 | LSE |
20/07/2017 | 08:08:10 | 1,466.0000 | 320 | LSE |
20/07/2017 | 08:09:27 | 1,466.0000 | 32 | LSE |
20/07/2017 | 08:09:27 | 1,466.0000 | 417 | LSE |
20/07/2017 | 08:09:27 | 1,466.0000 | 446 | LSE |
20/07/2017 | 08:09:27 | 1,466.0000 | 286 | LSE |
20/07/2017 | 08:10:29 | 1,467.0000 | 341 | LSE |
20/07/2017 | 08:10:29 | 1,467.0000 | 375 | LSE |
20/07/2017 | 08:10:59 | 1,466.0000 | 553 | LSE |
20/07/2017 | 08:10:59 | 1,466.0000 | 412 | LSE |
20/07/2017 | 08:10:59 | 1,466.0000 | 384 | LSE |
20/07/2017 | 08:10:59 | 1,466.0000 | 355 | LSE |
20/07/2017 | 08:11:02 | 1,465.0000 | 127 | LSE |
20/07/2017 | 08:11:02 | 1,465.0000 | 289 | LSE |
20/07/2017 | 08:11:02 | 1,465.0000 | 241 | LSE |
20/07/2017 | 08:14:10 | 1,466.0000 | 272 | LSE |
20/07/2017 | 08:14:21 | 1,466.0000 | 138 | LSE |
20/07/2017 | 08:14:21 | 1,466.0000 | 366 | LSE |
20/07/2017 | 08:18:37 | 1,467.0000 | 578 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 1,200 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 95 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 1,644 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 670 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 385 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 149 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 328 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 373 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 200 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 375 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 358 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 567 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 934 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 532 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 768 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 543 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 346 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 334 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 926 | LSE |
20/07/2017 | 08:19:35 | 1,467.0000 | 337 | LSE |
20/07/2017 | 08:19:35 | 1,466.0000 | 418 | LSE |
20/07/2017 | 08:20:18 | 1,466.0000 | 856 | LSE |
20/07/2017 | 08:21:11 | 1,467.0000 | 270 | LSE |
20/07/2017 | 08:21:11 | 1,467.0000 | 481 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 1,761 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 901 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 1,121 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 223 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 316 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 300 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 334 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 407 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 366 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 378 | LSE |
20/07/2017 | 08:23:04 | 1,467.0000 | 347 | LSE |
20/07/2017 | 08:23:06 | 1,466.0000 | 592 | LSE |
20/07/2017 | 08:23:06 | 1,466.0000 | 447 | LSE |
20/07/2017 | 08:23:06 | 1,466.0000 | 641 | LSE |
20/07/2017 | 08:26:18 | 1,470.0000 | 390 | LSE |
20/07/2017 | 08:26:18 | 1,470.0000 | 223 | LSE |
20/07/2017 | 08:26:18 | 1,470.0000 | 255 | LSE |
20/07/2017 | 08:26:18 | 1,470.0000 | 358 | LSE |
20/07/2017 | 08:26:18 | 1,470.0000 | 205 | LSE |
20/07/2017 | 08:26:18 | 1,469.0000 | 281 | LSE |
20/07/2017 | 08:37:01 | 1,475.0000 | 3,574 | LSE |
20/07/2017 | 08:37:01 | 1,475.0000 | 382 | LSE |
20/07/2017 | 08:37:01 | 1,475.0000 | 228 | LSE |
20/07/2017 | 08:37:01 | 1,475.0000 | 126 | LSE |
20/07/2017 | 08:38:08 | 1,474.0000 | 384 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 600 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 413 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 329 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 333 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 342 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 331 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 334 | LSE |
20/07/2017 | 08:44:42 | 1,474.0000 | 340 | LSE |
20/07/2017 | 08:44:42 | 1,473.0000 | 770 | LSE |
20/07/2017 | 08:44:42 | 1,473.0000 | 770 | LSE |
20/07/2017 | 08:44:42 | 1,473.0000 | 1,570 | LSE |
20/07/2017 | 08:45:27 | 1,472.0000 | 77 | LSE |
20/07/2017 | 08:45:27 | 1,472.0000 | 191 | LSE |
20/07/2017 | 08:48:53 | 1,473.0000 | 429 | LSE |
20/07/2017 | 08:51:57 | 1,473.0000 | 1,855 | LSE |
20/07/2017 | 08:51:57 | 1,473.0000 | 392 | LSE |
20/07/2017 | 08:51:57 | 1,473.0000 | 355 | LSE |
20/07/2017 | 08:51:57 | 1,473.0000 | 373 | LSE |
20/07/2017 | 08:52:48 | 1,472.0000 | 370 | LSE |
20/07/2017 | 08:52:48 | 1,472.0000 | 547 | LSE |
20/07/2017 | 08:57:42 | 1,472.0000 | 916 | LSE |
20/07/2017 | 08:57:42 | 1,472.0000 | 600 | LSE |
20/07/2017 | 08:57:42 | 1,472.0000 | 676 | LSE |
20/07/2017 | 08:57:42 | 1,472.0000 | 371 | LSE |
20/07/2017 | 09:01:32 | 1,472.0000 | 385 | LSE |
20/07/2017 | 09:01:32 | 1,472.0000 | 375 | LSE |
20/07/2017 | 09:01:32 | 1,472.0000 | 372 | LSE |
20/07/2017 | 09:01:32 | 1,472.0000 | 369 | LSE |
20/07/2017 | 09:01:32 | 1,472.0000 | 376 | LSE |
20/07/2017 | 09:01:32 | 1,472.0000 | 356 | LSE |
20/07/2017 | 09:07:23 | 1,472.0000 | 986 | LSE |
20/07/2017 | 09:07:23 | 1,472.0000 | 399 | LSE |
20/07/2017 | 09:07:23 | 1,472.0000 | 367 | LSE |
20/07/2017 | 09:07:23 | 1,472.0000 | 356 | LSE |
20/07/2017 | 09:07:23 | 1,472.0000 | 384 | LSE |
20/07/2017 | 09:07:23 | 1,472.0000 | 658 | LSE |
20/07/2017 | 09:07:23 | 1,471.0000 | 696 | LSE |
20/07/2017 | 09:08:15 | 1,471.0000 | 365 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 344 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 500 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 196 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 1,583 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 520 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 406 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 487 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 367 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 329 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 271 | LSE |
20/07/2017 | 09:08:48 | 1,471.0000 | 59 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 506 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 83 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 503 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 372 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 330 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 616 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 413 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 339 | LSE |
20/07/2017 | 09:11:28 | 1,470.0000 | 300 | LSE |
20/07/2017 | 09:11:29 | 1,469.0000 | 439 | LSE |
20/07/2017 | 09:11:29 | 1,469.0000 | 373 | LSE |
20/07/2017 | 09:11:29 | 1,469.0000 | 590 | LSE |
20/07/2017 | 09:14:51 | 1,468.0000 | 756 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 326 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 326 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 361 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 139 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 607 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 687 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 357 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 213 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 130 | LSE |
20/07/2017 | 09:17:29 | 1,469.0000 | 280 | LSE |
20/07/2017 | 09:17:51 | 1,470.0000 | 331 | LSE |
20/07/2017 | 09:21:19 | 1,473.0000 | 1,186 | LSE |
20/07/2017 | 09:21:42 | 1,473.0000 | 336 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 536 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 334 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 1,200 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 107 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 521 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 379 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 339 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 350 | LSE |
20/07/2017 | 09:25:14 | 1,472.0000 | 329 | LSE |
20/07/2017 | 09:25:15 | 1,471.0000 | 602 | LSE |
20/07/2017 | 09:25:15 | 1,471.0000 | 450 | LSE |
20/07/2017 | 09:27:32 | 1,471.0000 | 371 | LSE |
20/07/2017 | 09:27:32 | 1,471.0000 | 377 | LSE |
20/07/2017 | 09:28:04 | 1,470.0000 | 365 | LSE |
20/07/2017 | 09:28:04 | 1,470.0000 | 380 | LSE |
20/07/2017 | 09:30:01 | 1,471.0000 | 87 | LSE |
20/07/2017 | 09:30:01 | 1,471.0000 | 275 | LSE |
20/07/2017 | 09:30:01 | 1,471.0000 | 249 | LSE |
20/07/2017 | 09:30:01 | 1,471.0000 | 80 | LSE |
20/07/2017 | 09:38:41 | 1,475.0000 | 2,840 | LSE |
20/07/2017 | 09:38:41 | 1,475.0000 | 268 | LSE |
20/07/2017 | 09:38:41 | 1,475.0000 | 367 | LSE |
20/07/2017 | 09:42:06 | 1,475.0000 | 347 | LSE |
20/07/2017 | 09:44:51 | 1,474.0000 | 327 | LSE |
20/07/2017 | 09:55:46 | 1,475.0000 | 1,169 | LSE |
20/07/2017 | 09:55:46 | 1,475.0000 | 357 | LSE |
20/07/2017 | 09:55:46 | 1,475.0000 | 360 | LSE |
20/07/2017 | 09:57:14 | 1,473.0000 | 530 | LSE |
20/07/2017 | 09:57:14 | 1,473.0000 | 509 | LSE |
20/07/2017 | 09:57:15 | 1,473.0000 | 386 | LSE |
20/07/2017 | 09:58:18 | 1,472.0000 | 405 | LSE |
20/07/2017 | 09:58:18 | 1,472.0000 | 466 | LSE |
20/07/2017 | 09:58:18 | 1,472.0000 | 180 | LSE |
20/07/2017 | 09:58:18 | 1,472.0000 | 379 | LSE |
20/07/2017 | 10:01:47 | 1,471.0000 | 383 | LSE |
20/07/2017 | 10:01:47 | 1,471.0000 | 161 | LSE |
20/07/2017 | 10:01:47 | 1,471.0000 | 174 | LSE |
20/07/2017 | 10:01:47 | 1,471.0000 | 71 | LSE |
20/07/2017 | 10:08:23 | 1,473.0000 | 1,487 | LSE |
20/07/2017 | 10:08:23 | 1,473.0000 | 365 | LSE |
20/07/2017 | 10:08:23 | 1,473.0000 | 358 | LSE |
20/07/2017 | 10:12:37 | 1,475.0000 | 338 | LSE |
20/07/2017 | 10:12:37 | 1,475.0000 | 340 | LSE |
20/07/2017 | 10:12:37 | 1,475.0000 | 333 | LSE |
20/07/2017 | 10:14:25 | 1,474.0000 | 393 | LSE |
20/07/2017 | 10:23:09 | 1,475.0000 | 459 | LSE |
20/07/2017 | 10:23:09 | 1,475.0000 | 89 | LSE |
20/07/2017 | 10:23:09 | 1,475.0000 | 839 | LSE |
20/07/2017 | 10:23:09 | 1,475.0000 | 1,071 | LSE |
20/07/2017 | 10:23:09 | 1,475.0000 | 369 | LSE |
20/07/2017 | 10:32:44 | 1,475.0000 | 51 | LSE |
20/07/2017 | 10:34:01 | 1,475.0000 | 288 | LSE |
20/07/2017 | 10:34:51 | 1,475.0000 | 350 | LSE |
20/07/2017 | 10:34:51 | 1,475.0000 | 347 | LSE |
20/07/2017 | 10:34:51 | 1,475.0000 | 253 | LSE |
20/07/2017 | 10:34:51 | 1,475.0000 | 101 | LSE |
20/07/2017 | 10:34:51 | 1,475.0000 | 340 | LSE |
20/07/2017 | 10:42:18 | 1,475.0000 | 329 | LSE |
20/07/2017 | 10:42:18 | 1,475.0000 | 333 | LSE |
20/07/2017 | 11:09:18 | 1,473.0000 | 368 | LSE |
20/07/2017 | 11:25:22 | 1,475.0000 | 174 | LSE |
20/07/2017 | 11:31:14 | 1,475.0000 | 2,779 | LSE |
20/07/2017 | 11:31:14 | 1,475.0000 | 359 | LSE |
20/07/2017 | 11:44:02 | 1,475.0000 | 562 | LSE |
20/07/2017 | 11:47:45 | 1,475.0000 | 108 | LSE |
20/07/2017 | 11:47:45 | 1,475.0000 | 377 | LSE |
20/07/2017 | 11:47:45 | 1,475.0000 | 366 | LSE |
20/07/2017 | 11:47:45 | 1,475.0000 | 383 | LSE |
20/07/2017 | 11:50:25 | 1,475.0000 | 363 | LSE |
20/07/2017 | 11:57:16 | 1,475.0000 | 751 | LSE |
20/07/2017 | 12:03:04 | 1,475.0000 | 249 | LSE |
20/07/2017 | 12:03:04 | 1,475.0000 | 491 | LSE |
20/07/2017 | 12:03:04 | 1,475.0000 | 334 | LSE |
20/07/2017 | 12:11:26 | 1,474.0000 | 391 | LSE |
20/07/2017 | 12:11:53 | 1,474.0000 | 351 | LSE |
20/07/2017 | 12:11:53 | 1,474.0000 | 338 | LSE |
20/07/2017 | 12:11:53 | 1,474.0000 | 361 | LSE |
20/07/2017 | 12:11:53 | 1,474.0000 | 376 | LSE |
20/07/2017 | 12:11:53 | 1,474.0000 | 375 | LSE |
20/07/2017 | 12:15:20 | 1,474.0000 | 697 | LSE |
20/07/2017 | 12:15:20 | 1,474.0000 | 386 | LSE |
20/07/2017 | 12:25:38 | 1,475.0000 | 142 | LSE |
20/07/2017 | 12:25:38 | 1,475.0000 | 250 | LSE |
20/07/2017 | 12:26:53 | 1,475.0000 | 371 | LSE |
20/07/2017 | 12:28:09 | 1,475.0000 | 363 | LSE |
20/07/2017 | 12:29:09 | 1,475.0000 | 141 | LSE |
20/07/2017 | 12:29:09 | 1,475.0000 | 204 | LSE |
20/07/2017 | 12:30:09 | 1,475.0000 | 250 | LSE |
20/07/2017 | 12:30:09 | 1,475.0000 | 129 | LSE |
20/07/2017 | 12:31:24 | 1,475.0000 | 1 | LSE |
20/07/2017 | 12:31:24 | 1,475.0000 | 383 | LSE |
20/07/2017 | 12:32:24 | 1,475.0000 | 360 | LSE |
20/07/2017 | 12:36:24 | 1,475.0000 | 332 | LSE |
20/07/2017 | 12:37:24 | 1,475.0000 | 226 | LSE |
20/07/2017 | 12:37:24 | 1,475.0000 | 160 | LSE |
20/07/2017 | 12:38:00 | 1,474.0000 | 365 | LSE |
20/07/2017 | 12:38:00 | 1,474.0000 | 351 | LSE |
20/07/2017 | 12:38:00 | 1,474.0000 | 343 | LSE |
20/07/2017 | 12:44:14 | 1,475.0000 | 2,483 | LSE |
20/07/2017 | 12:44:14 | 1,475.0000 | 362 | LSE |
20/07/2017 | 12:44:15 | 1,474.0000 | 395 | LSE |
20/07/2017 | 12:48:13 | 1,475.0000 | 359 | LSE |
20/07/2017 | 12:50:24 | 1,474.0000 | 752 | LSE |
20/07/2017 | 13:01:16 | 1,475.0000 | 394 | LSE |
20/07/2017 | 13:01:16 | 1,475.0000 | 2,577 | LSE |
20/07/2017 | 13:01:16 | 1,475.0000 | 337 | LSE |
20/07/2017 | 13:06:20 | 1,475.0000 | 708 | LSE |
20/07/2017 | 13:06:20 | 1,475.0000 | 338 | LSE |
20/07/2017 | 13:06:23 | 1,474.0000 | 350 | LSE |
20/07/2017 | 13:08:54 | 1,474.0000 | 356 | LSE |
20/07/2017 | 13:20:09 | 1,475.0000 | 345 | LSE |
20/07/2017 | 13:21:24 | 1,475.0000 | 357 | LSE |
20/07/2017 | 13:21:47 | 1,475.0000 | 479 | LSE |
20/07/2017 | 13:21:47 | 1,475.0000 | 3,380 | LSE |
20/07/2017 | 13:25:18 | 1,475.0000 | 1,048 | LSE |
20/07/2017 | 13:27:28 | 1,475.0000 | 783 | LSE |
20/07/2017 | 13:33:33 | 1,475.0000 | 398 | LSE |
20/07/2017 | 13:33:33 | 1,475.0000 | 359 | LSE |
20/07/2017 | 13:33:33 | 1,475.0000 | 359 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 412 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 132 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 249 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 367 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 354 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 352 | LSE |
20/07/2017 | 13:42:24 | 1,474.0000 | 356 | LSE |
20/07/2017 | 13:47:15 | 1,473.0000 | 1,137 | LSE |
20/07/2017 | 13:47:15 | 1,473.0000 | 768 | LSE |
20/07/2017 | 13:47:15 | 1,473.0000 | 83 | LSE |
20/07/2017 | 13:47:15 | 1,473.0000 | 768 | LSE |
20/07/2017 | 13:47:15 | 1,473.0000 | 21 | LSE |
20/07/2017 | 13:47:15 | 1,473.0000 | 694 | LSE |
20/07/2017 | 13:48:18 | 1,473.0000 | 335 | LSE |
20/07/2017 | 13:49:07 | 1,472.0000 | 440 | LSE |
20/07/2017 | 13:49:07 | 1,472.0000 | 382 | LSE |
20/07/2017 | 13:49:07 | 1,472.0000 | 462 | LSE |
20/07/2017 | 13:49:07 | 1,472.0000 | 368 | LSE |
20/07/2017 | 13:49:07 | 1,472.0000 | 356 | LSE |
20/07/2017 | 13:49:29 | 1,471.0000 | 377 | LSE |
20/07/2017 | 13:49:55 | 1,471.0000 | 115 | LSE |
20/07/2017 | 13:49:55 | 1,471.0000 | 253 | LSE |
20/07/2017 | 13:51:12 | 1,471.0000 | 406 | LSE |
20/07/2017 | 13:51:30 | 1,471.0000 | 370 | LSE |
20/07/2017 | 13:54:46 | 1,472.0000 | 370 | LSE |
20/07/2017 | 13:54:46 | 1,472.0000 | 412 | LSE |
20/07/2017 | 13:54:46 | 1,472.0000 | 335 | LSE |
20/07/2017 | 13:54:46 | 1,472.0000 | 769 | LSE |
20/07/2017 | 13:54:54 | 1,471.0000 | 425 | LSE |
20/07/2017 | 13:57:58 | 1,473.0000 | 396 | LSE |
20/07/2017 | 13:57:58 | 1,473.0000 | 1,081 | LSE |
20/07/2017 | 13:57:58 | 1,473.0000 | 382 | LSE |
20/07/2017 | 13:58:50 | 1,472.0000 | 412 | LSE |
20/07/2017 | 13:58:50 | 1,472.0000 | 387 | LSE |
20/07/2017 | 13:58:50 | 1,472.0000 | 345 | LSE |
20/07/2017 | 14:01:20 | 1,472.0000 | 365 | LSE |
20/07/2017 | 14:01:20 | 1,472.0000 | 358 | LSE |
20/07/2017 | 14:01:20 | 1,472.0000 | 387 | LSE |
20/07/2017 | 14:02:44 | 1,471.0000 | 376 | LSE |
20/07/2017 | 14:02:44 | 1,471.0000 | 395 | LSE |
20/07/2017 | 14:02:44 | 1,471.0000 | 365 | LSE |
20/07/2017 | 14:08:54 | 1,472.0000 | 1,095 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 416 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 556 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 1,765 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 469 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 387 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 751 | LSE |
20/07/2017 | 14:10:04 | 1,471.0000 | 381 | LSE |
20/07/2017 | 14:20:53 | 1,472.0000 | 216 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 346 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 344 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 1,315 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 332 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 600 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 333 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 481 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 275 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 508 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 331 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 338 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 331 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 1,200 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 1,100 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 600 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 156 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 2,041 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 756 | LSE |
20/07/2017 | 14:23:08 | 1,472.0000 | 182 | LSE |
20/07/2017 | 14:23:08 | 1,471.0000 | 611 | LSE |
20/07/2017 | 14:23:08 | 1,471.0000 | 358 | LSE |
20/07/2017 | 14:23:08 | 1,471.0000 | 171 | LSE |
20/07/2017 | 14:23:08 | 1,471.0000 | 611 | LSE |
20/07/2017 | 14:23:08 | 1,471.0000 | 134 | LSE |
20/07/2017 | 14:27:44 | 1,472.0000 | 2,811 | LSE |
20/07/2017 | 14:27:44 | 1,472.0000 | 352 | LSE |
20/07/2017 | 14:37:46 | 1,473.0000 | 366 | LSE |
20/07/2017 | 14:38:16 | 1,473.0000 | 134 | LSE |
20/07/2017 | 14:38:16 | 1,473.0000 | 197 | LSE |
20/07/2017 | 14:38:42 | 1,473.0000 | 203 | LSE |
20/07/2017 | 14:38:42 | 1,473.0000 | 149 | LSE |
20/07/2017 | 14:38:57 | 1,473.0000 | 308 | LSE |
20/07/2017 | 14:38:57 | 1,473.0000 | 87 | LSE |
20/07/2017 | 14:39:27 | 1,473.0000 | 211 | LSE |
20/07/2017 | 14:39:27 | 1,473.0000 | 150 | LSE |
20/07/2017 | 14:39:53 | 1,473.0000 | 350 | LSE |
20/07/2017 | 14:39:53 | 1,473.0000 | 41 | LSE |
20/07/2017 | 14:40:23 | 1,473.0000 | 317 | LSE |
20/07/2017 | 14:40:23 | 1,473.0000 | 58 | LSE |
20/07/2017 | 14:40:49 | 1,473.0000 | 349 | LSE |
20/07/2017 | 14:41:03 | 1,473.0000 | 331 | LSE |
20/07/2017 | 14:41:30 | 1,473.0000 | 395 | LSE |
20/07/2017 | 14:42:00 | 1,473.0000 | 226 | LSE |
20/07/2017 | 14:42:00 | 1,473.0000 | 174 | LSE |
20/07/2017 | 14:42:15 | 1,473.0000 | 335 | LSE |
20/07/2017 | 14:42:45 | 1,473.0000 | 339 | LSE |
20/07/2017 | 14:44:21 | 1,475.0000 | 1,392 | LSE |
20/07/2017 | 14:44:36 | 1,475.0000 | 398 | LSE |
20/07/2017 | 14:44:59 | 1,475.0000 | 338 | LSE |
20/07/2017 | 14:45:24 | 1,475.0000 | 360 | LSE |
20/07/2017 | 14:45:54 | 1,475.0000 | 386 | LSE |
20/07/2017 | 14:46:24 | 1,475.0000 | 60 | LSE |
20/07/2017 | 14:46:24 | 1,475.0000 | 287 | LSE |
20/07/2017 | 14:46:54 | 1,475.0000 | 13 | LSE |
20/07/2017 | 14:46:54 | 1,475.0000 | 384 | LSE |
20/07/2017 | 14:47:22 | 1,475.0000 | 346 | LSE |
20/07/2017 | 14:47:22 | 1,475.0000 | 31 | LSE |
20/07/2017 | 14:47:51 | 1,475.0000 | 360 | LSE |
20/07/2017 | 14:48:20 | 1,475.0000 | 55 | LSE |
20/07/2017 | 14:48:20 | 1,475.0000 | 100 | LSE |
20/07/2017 | 14:48:20 | 1,475.0000 | 246 | LSE |
20/07/2017 | 14:48:50 | 1,475.0000 | 376 | LSE |
20/07/2017 | 14:49:19 | 1,475.0000 | 95 | LSE |
20/07/2017 | 14:49:19 | 1,475.0000 | 300 | LSE |
20/07/2017 | 14:49:19 | 1,475.0000 | 2 | LSE |
20/07/2017 | 14:49:50 | 1,475.0000 | 340 | LSE |
20/07/2017 | 14:50:05 | 1,475.0000 | 399 | LSE |
20/07/2017 | 14:50:35 | 1,475.0000 | 179 | LSE |
20/07/2017 | 14:50:35 | 1,475.0000 | 177 | LSE |
20/07/2017 | 14:51:05 | 1,475.0000 | 337 | LSE |
20/07/2017 | 14:51:35 | 1,475.0000 | 331 | LSE |
20/07/2017 | 14:51:50 | 1,475.0000 | 155 | LSE |
20/07/2017 | 14:51:50 | 1,475.0000 | 234 | LSE |
20/07/2017 | 14:52:20 | 1,475.0000 | 339 | LSE |
20/07/2017 | 14:52:20 | 1,475.0000 | 28 | LSE |
20/07/2017 | 14:52:50 | 1,475.0000 | 400 | LSE |
20/07/2017 | 14:53:20 | 1,475.0000 | 389 | LSE |
20/07/2017 | 14:53:51 | 1,475.0000 | 1,343 | LSE |
20/07/2017 | 14:53:51 | 1,475.0000 | 6,974 | LSE |
20/07/2017 | 14:54:50 | 1,475.0000 | 769 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 368 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 360 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 366 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 340 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 339 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 336 | LSE |
20/07/2017 | 15:00:17 | 1,474.0000 | 331 | LSE |
20/07/2017 | 15:00:20 | 1,473.0000 | 2,602 | LSE |
20/07/2017 | 15:00:20 | 1,473.0000 | 520 | LSE |
20/07/2017 | 15:00:20 | 1,473.0000 | 394 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 611 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 746 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 611 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 13 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 443 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 168 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 366 | LSE |
20/07/2017 | 15:08:08 | 1,474.0000 | 3,133 | LSE |
20/07/2017 | 15:09:23 | 1,474.0000 | 387 | LSE |
20/07/2017 | 15:09:23 | 1,474.0000 | 52 | LSE |
20/07/2017 | 15:09:23 | 1,474.0000 | 277 | LSE |
20/07/2017 | 15:12:48 | 1,473.0000 | 381 | LSE |
20/07/2017 | 15:24:56 | 1,473.0000 | 2,877 | LSE |
20/07/2017 | 15:24:56 | 1,473.0000 | 68 | LSE |
20/07/2017 | 15:24:56 | 1,473.0000 | 287 | LSE |
20/07/2017 | 15:24:56 | 1,473.0000 | 370 | LSE |
20/07/2017 | 15:24:56 | 1,473.0000 | 352 | LSE |
20/07/2017 | 15:24:56 | 1,473.0000 | 467 | LSE |
20/07/2017 | 15:24:57 | 1,472.0000 | 1,349 | LSE |
20/07/2017 | 15:25:50 | 1,473.0000 | 704 | LSE |
20/07/2017 | 15:41:05 | 1,473.0000 | 3,412 | LSE |
20/07/2017 | 15:41:09 | 1,473.0000 | 998 | LSE |
20/07/2017 | 15:41:15 | 1,473.0000 | 599 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 345 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 90 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 350 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 117 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 248 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 598 | LSE |
20/07/2017 | 15:41:46 | 1,473.0000 | 341 | LSE |
20/07/2017 | 15:41:50 | 1,472.0000 | 573 | 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