6th Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 5 July 2017 it purchased for cancellation a total of 206,109 Ordinary Shares of nominal value £0.50 each in the capital of the Company.
Average Price Per Share | 1,455.45 pence |
Lowest Price Per Share | 1,449.00 pence |
Highest Price Per Share | 1,466.00 pence |
These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International plc is set out below:
Price (pence) | Date | Time | Quantity | Exchange venue |
1,466.0000 | 05/07/2017 | 08:57:15 | 2,603 | LSE |
1,465.0000 | 05/07/2017 | 09:00:01 | 1,449 | LSE |
1,465.0000 | 05/07/2017 | 09:00:01 | 386 | LSE |
1,465.0000 | 05/07/2017 | 09:00:01 | 373 | LSE |
1,465.0000 | 05/07/2017 | 09:00:01 | 351 | LSE |
1,464.0000 | 05/07/2017 | 09:00:51 | 365 | LSE |
1,463.0000 | 05/07/2017 | 09:03:31 | 391 | LSE |
1,463.0000 | 05/07/2017 | 09:03:31 | 41 | LSE |
1,463.0000 | 05/07/2017 | 09:03:31 | 314 | LSE |
1,463.0000 | 05/07/2017 | 09:03:31 | 359 | LSE |
1,464.0000 | 05/07/2017 | 09:08:05 | 762 | LSE |
1,464.0000 | 05/07/2017 | 09:08:05 | 431 | LSE |
1,464.0000 | 05/07/2017 | 09:08:05 | 378 | LSE |
1,464.0000 | 05/07/2017 | 09:08:05 | 369 | LSE |
1,465.0000 | 05/07/2017 | 09:16:09 | 1,678 | LSE |
1,465.0000 | 05/07/2017 | 09:16:09 | 1,250 | LSE |
1,465.0000 | 05/07/2017 | 09:16:09 | 403 | LSE |
1,465.0000 | 05/07/2017 | 09:17:27 | 403 | LSE |
1,466.0000 | 05/07/2017 | 09:25:54 | 2,643 | LSE |
1,466.0000 | 05/07/2017 | 09:25:54 | 363 | LSE |
1,466.0000 | 05/07/2017 | 09:25:54 | 346 | LSE |
1,465.0000 | 05/07/2017 | 09:27:03 | 356 | LSE |
1,465.0000 | 05/07/2017 | 09:27:03 | 105 | LSE |
1,465.0000 | 05/07/2017 | 09:27:03 | 265 | LSE |
1,464.0000 | 05/07/2017 | 09:28:03 | 200 | LSE |
1,464.0000 | 05/07/2017 | 09:28:03 | 197 | LSE |
1,463.0000 | 05/07/2017 | 09:29:01 | 420 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 1 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 358 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 359 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 630 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 588 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 605 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 353 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 108 | LSE |
1,463.0000 | 05/07/2017 | 09:37:42 | 242 | LSE |
1,462.0000 | 05/07/2017 | 09:40:04 | 349 | LSE |
1,462.0000 | 05/07/2017 | 09:40:04 | 358 | LSE |
1,461.0000 | 05/07/2017 | 09:42:06 | 347 | LSE |
1,461.0000 | 05/07/2017 | 09:42:06 | 356 | LSE |
1,459.0000 | 05/07/2017 | 09:42:41 | 419 | LSE |
1,459.0000 | 05/07/2017 | 09:45:01 | 92 | LSE |
1,459.0000 | 05/07/2017 | 09:45:01 | 296 | LSE |
1,459.0000 | 05/07/2017 | 09:45:01 | 370 | LSE |
1,459.0000 | 05/07/2017 | 09:46:18 | 392 | LSE |
1,458.0000 | 05/07/2017 | 09:46:42 | 23 | LSE |
1,458.0000 | 05/07/2017 | 09:46:42 | 335 | LSE |
1,457.0000 | 05/07/2017 | 09:48:04 | 366 | LSE |
1,460.0000 | 05/07/2017 | 09:54:48 | 848 | LSE |
1,460.0000 | 05/07/2017 | 09:54:48 | 361 | LSE |
1,460.0000 | 05/07/2017 | 09:54:48 | 354 | LSE |
1,460.0000 | 05/07/2017 | 09:54:48 | 352 | LSE |
1,460.0000 | 05/07/2017 | 09:54:48 | 311 | LSE |
1,463.0000 | 05/07/2017 | 10:01:13 | 1,138 | LSE |
1,463.0000 | 05/07/2017 | 10:01:13 | 1,066 | LSE |
1,463.0000 | 05/07/2017 | 10:01:13 | 79 | LSE |
1,461.0000 | 05/07/2017 | 10:02:26 | 384 | LSE |
1,460.0000 | 05/07/2017 | 10:03:27 | 352 | LSE |
1,460.0000 | 05/07/2017 | 10:06:31 | 359 | LSE |
1,460.0000 | 05/07/2017 | 10:06:31 | 360 | LSE |
1,460.0000 | 05/07/2017 | 10:06:31 | 347 | LSE |
1,459.0000 | 05/07/2017 | 10:09:41 | 386 | LSE |
1,459.0000 | 05/07/2017 | 10:09:41 | 391 | LSE |
1,459.0000 | 05/07/2017 | 10:09:41 | 377 | LSE |
1,460.0000 | 05/07/2017 | 10:11:26 | 746 | LSE |
1,458.0000 | 05/07/2017 | 10:13:20 | 419 | LSE |
1,457.0000 | 05/07/2017 | 10:16:15 | 387 | LSE |
1,457.0000 | 05/07/2017 | 10:16:15 | 319 | LSE |
1,457.0000 | 05/07/2017 | 10:16:15 | 55 | LSE |
1,457.0000 | 05/07/2017 | 10:16:15 | 44 | LSE |
1,457.0000 | 05/07/2017 | 10:16:15 | 340 | LSE |
1,457.0000 | 05/07/2017 | 10:17:41 | 368 | LSE |
1,456.0000 | 05/07/2017 | 10:18:06 | 351 | LSE |
1,455.0000 | 05/07/2017 | 10:22:07 | 616 | LSE |
1,455.0000 | 05/07/2017 | 10:22:07 | 487 | LSE |
1,457.0000 | 05/07/2017 | 10:30:16 | 1,472 | LSE |
1,457.0000 | 05/07/2017 | 10:30:16 | 659 | LSE |
1,457.0000 | 05/07/2017 | 10:30:16 | 303 | LSE |
1,457.0000 | 05/07/2017 | 10:30:16 | 73 | LSE |
1,456.0000 | 05/07/2017 | 10:30:17 | 408 | LSE |
1,456.0000 | 05/07/2017 | 10:33:19 | 369 | LSE |
1,456.0000 | 05/07/2017 | 10:33:19 | 381 | LSE |
1,456.0000 | 05/07/2017 | 10:33:54 | 403 | LSE |
1,456.0000 | 05/07/2017 | 10:35:51 | 253 | LSE |
1,456.0000 | 05/07/2017 | 10:35:51 | 136 | LSE |
1,456.0000 | 05/07/2017 | 10:41:13 | 635 | LSE |
1,456.0000 | 05/07/2017 | 10:41:13 | 168 | LSE |
1,456.0000 | 05/07/2017 | 10:41:13 | 470 | LSE |
1,456.0000 | 05/07/2017 | 10:41:13 | 165 | LSE |
1,456.0000 | 05/07/2017 | 10:41:13 | 415 | LSE |
1,454.0000 | 05/07/2017 | 10:43:01 | 218 | LSE |
1,454.0000 | 05/07/2017 | 10:43:01 | 178 | LSE |
1,453.0000 | 05/07/2017 | 10:44:02 | 275 | LSE |
1,453.0000 | 05/07/2017 | 10:44:02 | 153 | LSE |
1,455.0000 | 05/07/2017 | 10:46:47 | 753 | LSE |
1,454.0000 | 05/07/2017 | 10:48:02 | 90 | LSE |
1,454.0000 | 05/07/2017 | 10:48:02 | 300 | LSE |
1,455.0000 | 05/07/2017 | 10:51:59 | 492 | LSE |
1,455.0000 | 05/07/2017 | 10:51:59 | 263 | LSE |
1,455.0000 | 05/07/2017 | 10:51:59 | 408 | LSE |
1,454.0000 | 05/07/2017 | 10:53:08 | 365 | LSE |
1,454.0000 | 05/07/2017 | 11:00:05 | 392 | LSE |
1,454.0000 | 05/07/2017 | 11:00:05 | 395 | LSE |
1,454.0000 | 05/07/2017 | 11:00:05 | 1,092 | LSE |
1,454.0000 | 05/07/2017 | 11:02:10 | 314 | LSE |
1,454.0000 | 05/07/2017 | 11:02:10 | 73 | LSE |
1,454.0000 | 05/07/2017 | 11:02:10 | 358 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 356 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 365 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 371 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 13 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 343 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 228 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 137 | LSE |
1,454.0000 | 05/07/2017 | 11:10:01 | 369 | LSE |
1,457.0000 | 05/07/2017 | 11:20:24 | 223 | LSE |
1,457.0000 | 05/07/2017 | 11:20:24 | 141 | LSE |
1,457.0000 | 05/07/2017 | 11:21:54 | 393 | LSE |
1,456.0000 | 05/07/2017 | 11:22:09 | 102 | LSE |
1,456.0000 | 05/07/2017 | 11:22:09 | 420 | LSE |
1,456.0000 | 05/07/2017 | 11:22:09 | 74 | LSE |
1,456.0000 | 05/07/2017 | 11:22:09 | 108 | LSE |
1,456.0000 | 05/07/2017 | 11:22:09 | 74 | LSE |
1,456.0000 | 05/07/2017 | 11:22:09 | 500 | LSE |
1,456.0000 | 05/07/2017 | 11:24:42 | 743 | LSE |
1,456.0000 | 05/07/2017 | 11:24:45 | 123 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 662 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 356 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 357 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 359 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 368 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 349 | LSE |
1,456.0000 | 05/07/2017 | 11:31:00 | 351 | LSE |
1,456.0000 | 05/07/2017 | 11:39:24 | 348 | LSE |
1,456.0000 | 05/07/2017 | 11:39:24 | 356 | LSE |
1,456.0000 | 05/07/2017 | 11:39:24 | 363 | LSE |
1,456.0000 | 05/07/2017 | 11:39:24 | 360 | LSE |
1,456.0000 | 05/07/2017 | 11:39:24 | 348 | LSE |
1,456.0000 | 05/07/2017 | 11:39:24 | 364 | LSE |
1,456.0000 | 05/07/2017 | 11:44:27 | 1,326 | LSE |
1,456.0000 | 05/07/2017 | 11:44:27 | 171 | LSE |
1,457.0000 | 05/07/2017 | 11:47:14 | 731 | LSE |
1,457.0000 | 05/07/2017 | 11:51:26 | 1,153 | LSE |
1,457.0000 | 05/07/2017 | 11:57:05 | 354 | LSE |
1,457.0000 | 05/07/2017 | 11:57:05 | 347 | LSE |
1,458.0000 | 05/07/2017 | 11:59:03 | 767 | LSE |
1,458.0000 | 05/07/2017 | 11:59:03 | 48 | LSE |
1,459.0000 | 05/07/2017 | 12:03:44 | 832 | LSE |
1,459.0000 | 05/07/2017 | 12:03:44 | 413 | LSE |
1,459.0000 | 05/07/2017 | 12:09:41 | 123 | LSE |
1,459.0000 | 05/07/2017 | 12:09:41 | 490 | LSE |
1,459.0000 | 05/07/2017 | 12:09:41 | 235 | LSE |
1,459.0000 | 05/07/2017 | 12:09:41 | 634 | LSE |
1,458.0000 | 05/07/2017 | 12:14:16 | 346 | LSE |
1,458.0000 | 05/07/2017 | 12:14:16 | 358 | LSE |
1,458.0000 | 05/07/2017 | 12:14:16 | 345 | LSE |
1,457.0000 | 05/07/2017 | 12:19:26 | 366 | LSE |
1,457.0000 | 05/07/2017 | 12:19:26 | 358 | LSE |
1,457.0000 | 05/07/2017 | 12:19:26 | 375 | LSE |
1,457.0000 | 05/07/2017 | 12:19:26 | 262 | LSE |
1,457.0000 | 05/07/2017 | 12:19:26 | 89 | LSE |
1,456.0000 | 05/07/2017 | 12:20:34 | 398 | LSE |
1,459.0000 | 05/07/2017 | 12:31:36 | 345 | LSE |
1,458.0000 | 05/07/2017 | 12:32:03 | 2,807 | LSE |
1,457.0000 | 05/07/2017 | 12:33:08 | 363 | LSE |
1,457.0000 | 05/07/2017 | 12:37:21 | 359 | LSE |
1,457.0000 | 05/07/2017 | 12:37:21 | 236 | LSE |
1,457.0000 | 05/07/2017 | 12:37:21 | 123 | LSE |
1,458.0000 | 05/07/2017 | 12:47:07 | 391 | LSE |
1,458.0000 | 05/07/2017 | 12:47:52 | 315 | LSE |
1,458.0000 | 05/07/2017 | 12:47:52 | 48 | LSE |
1,458.0000 | 05/07/2017 | 12:49:07 | 250 | LSE |
1,458.0000 | 05/07/2017 | 12:49:07 | 104 | LSE |
1,458.0000 | 05/07/2017 | 12:50:14 | 318 | LSE |
1,458.0000 | 05/07/2017 | 12:50:14 | 37 | LSE |
1,458.0000 | 05/07/2017 | 12:51:24 | 1,167 | LSE |
1,458.0000 | 05/07/2017 | 12:51:24 | 1,167 | LSE |
1,458.0000 | 05/07/2017 | 12:51:24 | 400 | LSE |
1,458.0000 | 05/07/2017 | 12:51:24 | 460 | LSE |
1,459.0000 | 05/07/2017 | 13:02:33 | 354 | LSE |
1,459.0000 | 05/07/2017 | 13:03:33 | 50 | LSE |
1,459.0000 | 05/07/2017 | 13:03:33 | 321 | LSE |
1,459.0000 | 05/07/2017 | 13:05:03 | 74 | LSE |
1,459.0000 | 05/07/2017 | 13:05:03 | 338 | LSE |
1,459.0000 | 05/07/2017 | 13:06:18 | 310 | LSE |
1,459.0000 | 05/07/2017 | 13:06:18 | 77 | LSE |
1,459.0000 | 05/07/2017 | 13:07:33 | 365 | LSE |
1,459.0000 | 05/07/2017 | 13:07:33 | 33 | LSE |
1,459.0000 | 05/07/2017 | 13:08:48 | 398 | LSE |
1,459.0000 | 05/07/2017 | 13:10:16 | 250 | LSE |
1,459.0000 | 05/07/2017 | 13:10:16 | 127 | LSE |
1,459.0000 | 05/07/2017 | 13:11:19 | 73 | LSE |
1,459.0000 | 05/07/2017 | 13:11:19 | 71 | LSE |
1,459.0000 | 05/07/2017 | 13:11:19 | 104 | LSE |
1,459.0000 | 05/07/2017 | 13:11:19 | 146 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 694 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 375 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 417 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 1,780 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 364 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 694 | LSE |
1,459.0000 | 05/07/2017 | 13:18:18 | 694 | LSE |
1,457.0000 | 05/07/2017 | 13:19:32 | 89 | LSE |
1,457.0000 | 05/07/2017 | 13:19:32 | 391 | LSE |
1,457.0000 | 05/07/2017 | 13:19:32 | 308 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 373 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 359 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 374 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 358 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 349 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 22 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 350 | LSE |
1,455.0000 | 05/07/2017 | 13:27:12 | 348 | LSE |
1,457.0000 | 05/07/2017 | 13:38:05 | 392 | LSE |
1,457.0000 | 05/07/2017 | 13:39:05 | 108 | LSE |
1,457.0000 | 05/07/2017 | 13:39:05 | 308 | LSE |
1,457.0000 | 05/07/2017 | 13:40:05 | 182 | LSE |
1,457.0000 | 05/07/2017 | 13:40:05 | 191 | LSE |
1,458.0000 | 05/07/2017 | 13:41:20 | 250 | LSE |
1,458.0000 | 05/07/2017 | 13:41:20 | 156 | LSE |
1,458.0000 | 05/07/2017 | 13:42:20 | 344 | LSE |
1,458.0000 | 05/07/2017 | 13:42:20 | 47 | LSE |
1,458.0000 | 05/07/2017 | 13:43:20 | 404 | LSE |
1,458.0000 | 05/07/2017 | 13:44:35 | 200 | LSE |
1,458.0000 | 05/07/2017 | 13:44:35 | 149 | LSE |
1,458.0000 | 05/07/2017 | 13:45:35 | 101 | LSE |
1,458.0000 | 05/07/2017 | 13:45:35 | 291 | LSE |
1,458.0000 | 05/07/2017 | 13:46:36 | 410 | LSE |
1,457.0000 | 05/07/2017 | 13:47:15 | 3,753 | LSE |
1,456.0000 | 05/07/2017 | 13:48:40 | 345 | LSE |
1,456.0000 | 05/07/2017 | 13:48:40 | 353 | LSE |
1,455.0000 | 05/07/2017 | 13:49:15 | 410 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 369 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 348 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 355 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 184 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 165 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 352 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 364 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 362 | LSE |
1,455.0000 | 05/07/2017 | 13:57:32 | 347 | LSE |
1,454.0000 | 05/07/2017 | 14:00:06 | 417 | LSE |
1,454.0000 | 05/07/2017 | 14:00:06 | 352 | LSE |
1,454.0000 | 05/07/2017 | 14:00:06 | 363 | LSE |
1,453.0000 | 05/07/2017 | 14:00:56 | 78 | LSE |
1,453.0000 | 05/07/2017 | 14:00:56 | 333 | LSE |
1,454.0000 | 05/07/2017 | 14:11:37 | 408 | LSE |
1,454.0000 | 05/07/2017 | 14:12:52 | 179 | LSE |
1,454.0000 | 05/07/2017 | 14:12:52 | 237 | LSE |
1,454.0000 | 05/07/2017 | 14:13:52 | 419 | LSE |
1,454.0000 | 05/07/2017 | 14:14:52 | 295 | LSE |
1,454.0000 | 05/07/2017 | 14:14:52 | 60 | LSE |
1,454.0000 | 05/07/2017 | 14:15:53 | 150 | LSE |
1,454.0000 | 05/07/2017 | 14:15:53 | 129 | LSE |
1,454.0000 | 05/07/2017 | 14:15:53 | 69 | LSE |
1,454.0000 | 05/07/2017 | 14:16:38 | 349 | LSE |
1,454.0000 | 05/07/2017 | 14:17:38 | 127 | LSE |
1,454.0000 | 05/07/2017 | 14:17:38 | 229 | LSE |
1,454.0000 | 05/07/2017 | 14:18:28 | 137 | LSE |
1,454.0000 | 05/07/2017 | 14:18:28 | 157 | LSE |
1,455.0000 | 05/07/2017 | 14:19:53 | 379 | LSE |
1,455.0000 | 05/07/2017 | 14:20:08 | 121 | LSE |
1,455.0000 | 05/07/2017 | 14:20:08 | 296 | LSE |
1,454.0000 | 05/07/2017 | 14:21:00 | 4,094 | LSE |
1,455.0000 | 05/07/2017 | 14:29:48 | 707 | LSE |
1,455.0000 | 05/07/2017 | 14:29:48 | 831 | LSE |
1,455.0000 | 05/07/2017 | 14:33:55 | 376 | LSE |
1,456.0000 | 05/07/2017 | 14:35:57 | 387 | LSE |
1,456.0000 | 05/07/2017 | 14:36:24 | 363 | LSE |
1,456.0000 | 05/07/2017 | 14:36:54 | 405 | LSE |
1,456.0000 | 05/07/2017 | 14:37:23 | 52 | LSE |
1,456.0000 | 05/07/2017 | 14:37:23 | 239 | LSE |
1,456.0000 | 05/07/2017 | 14:37:23 | 97 | LSE |
1,456.0000 | 05/07/2017 | 14:38:07 | 303 | LSE |
1,456.0000 | 05/07/2017 | 14:38:07 | 60 | LSE |
1,456.0000 | 05/07/2017 | 14:38:37 | 224 | LSE |
1,456.0000 | 05/07/2017 | 14:38:37 | 161 | LSE |
1,456.0000 | 05/07/2017 | 14:39:07 | 165 | LSE |
1,456.0000 | 05/07/2017 | 14:39:07 | 218 | LSE |
1,456.0000 | 05/07/2017 | 14:39:37 | 282 | LSE |
1,456.0000 | 05/07/2017 | 14:39:37 | 111 | LSE |
1,456.0000 | 05/07/2017 | 14:40:03 | 358 | LSE |
1,455.0000 | 05/07/2017 | 14:40:05 | 369 | LSE |
1,455.0000 | 05/07/2017 | 14:40:05 | 336 | LSE |
1,455.0000 | 05/07/2017 | 14:40:05 | 5,440 | LSE |
1,455.0000 | 05/07/2017 | 14:40:05 | 351 | LSE |
1,454.0000 | 05/07/2017 | 14:41:06 | 355 | LSE |
1,454.0000 | 05/07/2017 | 14:41:06 | 359 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 357 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 366 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 348 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 351 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 358 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 360 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 359 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 361 | LSE |
1,453.0000 | 05/07/2017 | 14:47:26 | 1,330 | LSE |
1,453.0000 | 05/07/2017 | 14:57:58 | 362 | LSE |
1,453.0000 | 05/07/2017 | 14:58:34 | 399 | LSE |
1,453.0000 | 05/07/2017 | 14:59:02 | 384 | LSE |
1,453.0000 | 05/07/2017 | 14:59:30 | 678 | LSE |
1,453.0000 | 05/07/2017 | 14:59:30 | 678 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 678 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 660 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 18 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 618 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 296 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 382 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 1,767 | LSE |
1,453.0000 | 05/07/2017 | 15:01:02 | 544 | LSE |
1,453.0000 | 05/07/2017 | 15:04:45 | 1,469 | LSE |
1,453.0000 | 05/07/2017 | 15:04:45 | 354 | LSE |
1,453.0000 | 05/07/2017 | 15:04:45 | 362 | LSE |
1,453.0000 | 05/07/2017 | 15:04:45 | 345 | LSE |
1,453.0000 | 05/07/2017 | 15:04:45 | 346 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 357 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 358 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 351 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 345 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 268 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 2,712 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 375 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 352 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 351 | LSE |
1,453.0000 | 05/07/2017 | 15:13:59 | 432 | LSE |
1,455.0000 | 05/07/2017 | 15:24:31 | 233 | LSE |
1,455.0000 | 05/07/2017 | 15:24:31 | 145 | LSE |
1,454.0000 | 05/07/2017 | 15:25:21 | 1,609 | LSE |
1,454.0000 | 05/07/2017 | 15:25:21 | 2,681 | LSE |
1,454.0000 | 05/07/2017 | 15:25:21 | 690 | LSE |
1,454.0000 | 05/07/2017 | 15:25:21 | 373 | LSE |
1,454.0000 | 05/07/2017 | 15:25:21 | 1,149 | LSE |
1,454.0000 | 05/07/2017 | 15:28:50 | 1,999 | LSE |
1,455.0000 | 05/07/2017 | 15:39:09 | 99 | LSE |
1,455.0000 | 05/07/2017 | 15:39:09 | 251 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 2,685 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 379 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 364 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 380 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 606 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 377 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 356 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 365 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 346 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 734 | LSE |
1,454.0000 | 05/07/2017 | 15:39:30 | 529 | LSE |
1,453.0000 | 05/07/2017 | 15:40:59 | 354 | LSE |
1,453.0000 | 05/07/2017 | 15:40:59 | 360 | LSE |
1,452.0000 | 05/07/2017 | 15:42:13 | 388 | LSE |
1,452.0000 | 05/07/2017 | 15:42:13 | 366 | LSE |
1,452.0000 | 05/07/2017 | 15:42:13 | 361 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 2,236 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 381 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 392 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 390 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 357 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 353 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 347 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 351 | LSE |
1,452.0000 | 05/07/2017 | 15:50:08 | 851 | LSE |
1,451.0000 | 05/07/2017 | 15:52:16 | 380 | LSE |
1,451.0000 | 05/07/2017 | 15:52:16 | 382 | LSE |
1,451.0000 | 05/07/2017 | 15:52:16 | 369 | LSE |
1,451.0000 | 05/07/2017 | 15:52:16 | 366 | LSE |
1,452.0000 | 05/07/2017 | 16:02:25 | 416 | LSE |
1,452.0000 | 05/07/2017 | 16:02:55 | 84 | LSE |
1,452.0000 | 05/07/2017 | 16:02:55 | 323 | LSE |
1,452.0000 | 05/07/2017 | 16:03:26 | 165 | LSE |
1,452.0000 | 05/07/2017 | 16:03:26 | 210 | LSE |
1,452.0000 | 05/07/2017 | 16:04:10 | 278 | LSE |
1,452.0000 | 05/07/2017 | 16:04:10 | 91 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 617 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 417 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 300 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 377 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 386 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 1,848 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 374 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 371 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 363 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 893 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 651 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 438 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 651 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 607 | LSE |
1,451.0000 | 05/07/2017 | 16:04:35 | 402 | LSE |
1,450.0000 | 05/07/2017 | 16:05:29 | 401 | LSE |
1,450.0000 | 05/07/2017 | 16:05:29 | 383 | LSE |
1,449.0000 | 05/07/2017 | 16:06:16 | 378 | LSE |
1,449.0000 | 05/07/2017 | 16:06:16 | 376 | LSE |
1,449.0000 | 05/07/2017 | 16:06:16 | 361 | LSE |
1,450.0000 | 05/07/2017 | 16:10:54 | 1,106 | LSE |
1,450.0000 | 05/07/2017 | 16:10:54 | 4,384 | LSE |
1,450.0000 | 05/07/2017 | 16:10:54 | 1,044 | LSE |
1,450.0000 | 05/07/2017 | 16:10:54 | 32 | LSE |
1,449.0000 | 05/07/2017 | 16:11:35 | 371 | LSE |
1,449.0000 | 05/07/2017 | 16:11:35 | 371 | LSE |
1,449.0000 | 05/07/2017 | 16:12:00 | 777 | LSE |
1,449.0000 | 05/07/2017 | 16:13:05 | 670 | LSE |
1,449.0000 | 05/07/2017 | 16:13:05 | 439 | LSE |
1,449.0000 | 05/07/2017 | 16:16:19 | 600 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 977 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 315 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 73 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 351 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 348 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 388 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 381 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 384 | LSE |
1,449.0000 | 05/07/2017 | 16:16:22 | 380 | LSE |
1,449.0000 | 05/07/2017 | 16:18:54 | 1,069 | LSE |
1,449.0000 | 05/07/2017 | 16:18:54 | 2,587 | LSE |
1,449.0000 | 05/07/2017 | 16:20:28 | 1,370 | LSE |
1,449.0000 | 05/07/2017 | 16:20:28 | 903 | LSE |
1,449.0000 | 05/07/2017 | 16:21:28 | 382 | LSE |
1,449.0000 | 05/07/2017 | 16:21:28 | 780 | LSE |
1,449.0000 | 05/07/2017 | 16:21:28 | 30 | LSE |
1,449.0000 | 05/07/2017 | 16:21:28 | 133 | LSE |
1,449.0000 | 05/07/2017 | 16:21:28 | 228 | LSE |
1,449.0000 | 05/07/2017 | 16:22:00 | 129 | LSE |
1,449.0000 | 05/07/2017 | 16:22:00 | 584 | LSE |
1,449.0000 | 05/07/2017 | 16:22:24 | 396 | LSE |
1,449.0000 | 05/07/2017 | 16:22:24 | 4 | LSE |
1,449.0000 | 05/07/2017 | 16:22:24 | 389 | LSE |
1,449.0000 | 05/07/2017 | 16:25:32 | 2,205 | LSE |
1,449.0000 | 05/07/2017 | 16:25:32 | 1,397 | 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