Last checked at 31 Jul 2017 07:15
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 28 July 2017 it purchased for cancellation a total of 231,723 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 | 1,382.53 pence |
Lowest Price Per Share | 1,376.00 pence |
Highest Price Per Share | 1,393.00 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 |
28/07/2017 | 08:04:22 | 1,391.0000 | 669 | LSE |
28/07/2017 | 08:04:22 | 1,391.0000 | 156 | LSE |
28/07/2017 | 08:04:22 | 1,391.0000 | 513 | LSE |
28/07/2017 | 08:04:22 | 1,391.0000 | 795 | LSE |
28/07/2017 | 08:04:22 | 1,391.0000 | 275 | LSE |
28/07/2017 | 08:04:22 | 1,391.0000 | 394 | LSE |
28/07/2017 | 08:04:22 | 1,391.0000 | 931 | LSE |
28/07/2017 | 08:06:01 | 1,393.0000 | 337 | LSE |
28/07/2017 | 08:06:01 | 1,393.0000 | 348 | LSE |
28/07/2017 | 08:06:01 | 1,393.0000 | 241 | LSE |
28/07/2017 | 08:06:01 | 1,393.0000 | 96 | LSE |
28/07/2017 | 08:06:49 | 1,393.0000 | 368 | LSE |
28/07/2017 | 08:07:59 | 1,392.0000 | 353 | LSE |
28/07/2017 | 08:08:30 | 1,393.0000 | 372 | LSE |
28/07/2017 | 08:09:15 | 1,393.0000 | 364 | LSE |
28/07/2017 | 08:10:20 | 1,391.0000 | 373 | LSE |
28/07/2017 | 08:11:04 | 1,390.0000 | 358 | LSE |
28/07/2017 | 08:12:46 | 1,389.0000 | 353 | LSE |
28/07/2017 | 08:14:09 | 1,390.0000 | 682 | LSE |
28/07/2017 | 08:18:20 | 1,390.0000 | 93 | LSE |
28/07/2017 | 08:18:20 | 1,390.0000 | 243 | LSE |
28/07/2017 | 08:18:20 | 1,390.0000 | 401 | LSE |
28/07/2017 | 08:18:20 | 1,390.0000 | 349 | LSE |
28/07/2017 | 08:18:20 | 1,390.0000 | 343 | LSE |
28/07/2017 | 08:18:20 | 1,390.0000 | 351 | LSE |
28/07/2017 | 08:19:20 | 1,390.0000 | 389 | LSE |
28/07/2017 | 08:20:20 | 1,391.0000 | 275 | LSE |
28/07/2017 | 08:20:20 | 1,391.0000 | 104 | LSE |
28/07/2017 | 08:21:34 | 1,391.0000 | 366 | LSE |
28/07/2017 | 08:22:18 | 1,390.0000 | 335 | LSE |
28/07/2017 | 08:24:08 | 1,389.0000 | 229 | LSE |
28/07/2017 | 08:24:08 | 1,389.0000 | 126 | LSE |
28/07/2017 | 08:24:08 | 1,389.0000 | 358 | LSE |
28/07/2017 | 08:25:37 | 1,390.0000 | 355 | LSE |
28/07/2017 | 08:26:11 | 1,390.0000 | 351 | LSE |
28/07/2017 | 08:27:15 | 1,390.0000 | 375 | LSE |
28/07/2017 | 08:30:05 | 1,390.0000 | 344 | LSE |
28/07/2017 | 08:30:05 | 1,390.0000 | 344 | LSE |
28/07/2017 | 08:30:05 | 1,390.0000 | 358 | LSE |
28/07/2017 | 08:35:17 | 1,389.0000 | 348 | LSE |
28/07/2017 | 08:35:17 | 1,389.0000 | 710 | LSE |
28/07/2017 | 08:35:17 | 1,389.0000 | 341 | LSE |
28/07/2017 | 08:36:33 | 1,389.0000 | 57 | LSE |
28/07/2017 | 08:36:33 | 1,389.0000 | 296 | LSE |
28/07/2017 | 08:36:33 | 1,389.0000 | 367 | LSE |
28/07/2017 | 08:37:56 | 1,390.0000 | 360 | LSE |
28/07/2017 | 08:39:06 | 1,391.0000 | 60 | LSE |
28/07/2017 | 08:39:06 | 1,391.0000 | 331 | LSE |
28/07/2017 | 08:39:38 | 1,391.0000 | 367 | LSE |
28/07/2017 | 08:40:23 | 1,390.0000 | 41 | LSE |
28/07/2017 | 08:40:23 | 1,390.0000 | 350 | LSE |
28/07/2017 | 08:42:09 | 1,391.0000 | 348 | LSE |
28/07/2017 | 08:43:21 | 1,391.0000 | 391 | LSE |
28/07/2017 | 08:45:12 | 1,391.0000 | 701 | LSE |
28/07/2017 | 08:45:36 | 1,391.0000 | 371 | LSE |
28/07/2017 | 08:49:01 | 1,393.0000 | 1,125 | LSE |
28/07/2017 | 08:50:36 | 1,392.0000 | 401 | LSE |
28/07/2017 | 08:53:51 | 1,392.0000 | 337 | LSE |
28/07/2017 | 08:54:08 | 1,392.0000 | 346 | LSE |
28/07/2017 | 08:54:08 | 1,392.0000 | 351 | LSE |
28/07/2017 | 08:54:08 | 1,392.0000 | 342 | LSE |
28/07/2017 | 08:55:31 | 1,391.0000 | 386 | LSE |
28/07/2017 | 08:55:59 | 1,391.0000 | 366 | LSE |
28/07/2017 | 08:57:50 | 1,390.0000 | 386 | LSE |
28/07/2017 | 08:58:18 | 1,390.0000 | 350 | LSE |
28/07/2017 | 09:01:00 | 1,390.0000 | 793 | LSE |
28/07/2017 | 09:02:48 | 1,390.0000 | 400 | LSE |
28/07/2017 | 09:02:48 | 1,390.0000 | 332 | LSE |
28/07/2017 | 09:02:48 | 1,390.0000 | 56 | LSE |
28/07/2017 | 09:04:32 | 1,390.0000 | 350 | LSE |
28/07/2017 | 09:05:00 | 1,390.0000 | 382 | LSE |
28/07/2017 | 09:06:23 | 1,390.0000 | 381 | LSE |
28/07/2017 | 09:08:06 | 1,389.0000 | 352 | LSE |
28/07/2017 | 09:08:06 | 1,389.0000 | 340 | LSE |
28/07/2017 | 09:08:39 | 1,388.0000 | 684 | LSE |
28/07/2017 | 09:09:20 | 1,387.0000 | 32 | LSE |
28/07/2017 | 09:09:20 | 1,387.0000 | 344 | LSE |
28/07/2017 | 09:09:20 | 1,387.0000 | 568 | LSE |
28/07/2017 | 09:11:24 | 1,387.0000 | 349 | LSE |
28/07/2017 | 09:11:24 | 1,387.0000 | 461 | LSE |
28/07/2017 | 09:11:24 | 1,387.0000 | 750 | LSE |
28/07/2017 | 09:11:24 | 1,387.0000 | 382 | LSE |
28/07/2017 | 09:22:31 | 1,390.0000 | 383 | LSE |
28/07/2017 | 09:23:40 | 1,390.0000 | 349 | LSE |
28/07/2017 | 09:24:38 | 1,390.0000 | 362 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 665 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 385 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 383 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 665 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 166 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 665 | LSE |
28/07/2017 | 09:25:36 | 1,389.0000 | 473 | LSE |
28/07/2017 | 09:28:51 | 1,389.0000 | 382 | LSE |
28/07/2017 | 09:28:51 | 1,389.0000 | 394 | LSE |
28/07/2017 | 09:29:42 | 1,388.0000 | 364 | LSE |
28/07/2017 | 09:29:42 | 1,388.0000 | 1,968 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 1,183 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 359 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 136 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 205 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 343 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 353 | LSE |
28/07/2017 | 09:35:05 | 1,388.0000 | 356 | LSE |
28/07/2017 | 09:39:39 | 1,389.0000 | 789 | LSE |
28/07/2017 | 09:39:39 | 1,389.0000 | 288 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 311 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 15 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 348 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 345 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 1,181 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 350 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 390 | LSE |
28/07/2017 | 09:47:35 | 1,388.0000 | 1,455 | LSE |
28/07/2017 | 09:48:55 | 1,388.0000 | 804 | LSE |
28/07/2017 | 09:48:55 | 1,388.0000 | 392 | LSE |
28/07/2017 | 09:50:04 | 1,388.0000 | 976 | LSE |
28/07/2017 | 09:51:14 | 1,388.0000 | 775 | LSE |
28/07/2017 | 09:51:14 | 1,388.0000 | 367 | LSE |
28/07/2017 | 09:51:14 | 1,388.0000 | 308 | LSE |
28/07/2017 | 09:51:14 | 1,388.0000 | 115 | LSE |
28/07/2017 | 09:51:14 | 1,388.0000 | 5 | LSE |
28/07/2017 | 10:00:16 | 1,389.0000 | 487 | LSE |
28/07/2017 | 10:00:16 | 1,389.0000 | 1,279 | LSE |
28/07/2017 | 10:00:16 | 1,389.0000 | 376 | LSE |
28/07/2017 | 10:00:16 | 1,389.0000 | 373 | LSE |
28/07/2017 | 10:02:22 | 1,388.0000 | 638 | LSE |
28/07/2017 | 10:03:21 | 1,388.0000 | 427 | LSE |
28/07/2017 | 10:03:21 | 1,388.0000 | 363 | LSE |
28/07/2017 | 10:03:21 | 1,388.0000 | 374 | LSE |
28/07/2017 | 10:03:21 | 1,388.0000 | 368 | LSE |
28/07/2017 | 10:05:41 | 1,388.0000 | 347 | LSE |
28/07/2017 | 10:05:41 | 1,388.0000 | 1,098 | LSE |
28/07/2017 | 10:05:41 | 1,388.0000 | 391 | LSE |
28/07/2017 | 10:06:07 | 1,387.0000 | 863 | LSE |
28/07/2017 | 10:06:07 | 1,387.0000 | 360 | LSE |
28/07/2017 | 10:07:36 | 1,387.0000 | 400 | LSE |
28/07/2017 | 10:10:57 | 1,387.0000 | 369 | LSE |
28/07/2017 | 10:10:57 | 1,387.0000 | 371 | LSE |
28/07/2017 | 10:12:16 | 1,387.0000 | 402 | LSE |
28/07/2017 | 10:12:51 | 1,386.0000 | 385 | LSE |
28/07/2017 | 10:12:51 | 1,386.0000 | 415 | LSE |
28/07/2017 | 10:12:51 | 1,386.0000 | 466 | LSE |
28/07/2017 | 10:12:51 | 1,386.0000 | 391 | LSE |
28/07/2017 | 10:12:52 | 1,385.0000 | 383 | LSE |
28/07/2017 | 10:12:52 | 1,385.0000 | 1,000 | LSE |
28/07/2017 | 10:13:01 | 1,384.0000 | 402 | LSE |
28/07/2017 | 10:13:01 | 1,384.0000 | 442 | LSE |
28/07/2017 | 10:13:14 | 1,383.0000 | 453 | LSE |
28/07/2017 | 10:13:14 | 1,383.0000 | 376 | LSE |
28/07/2017 | 10:15:18 | 1,384.0000 | 392 | LSE |
28/07/2017 | 10:15:18 | 1,384.0000 | 398 | LSE |
28/07/2017 | 10:15:18 | 1,384.0000 | 367 | LSE |
28/07/2017 | 10:15:18 | 1,384.0000 | 594 | LSE |
28/07/2017 | 10:15:18 | 1,384.0000 | 218 | LSE |
28/07/2017 | 10:15:18 | 1,384.0000 | 374 | LSE |
28/07/2017 | 10:18:26 | 1,384.0000 | 422 | LSE |
28/07/2017 | 10:18:26 | 1,384.0000 | 350 | LSE |
28/07/2017 | 10:18:26 | 1,384.0000 | 337 | LSE |
28/07/2017 | 10:18:26 | 1,384.0000 | 352 | LSE |
28/07/2017 | 10:29:39 | 1,386.0000 | 260 | LSE |
28/07/2017 | 10:29:39 | 1,386.0000 | 124 | LSE |
28/07/2017 | 10:31:09 | 1,387.0000 | 399 | LSE |
28/07/2017 | 10:32:39 | 1,387.0000 | 181 | LSE |
28/07/2017 | 10:32:39 | 1,387.0000 | 212 | LSE |
28/07/2017 | 10:34:09 | 1,387.0000 | 38 | LSE |
28/07/2017 | 10:34:09 | 1,387.0000 | 346 | LSE |
28/07/2017 | 10:34:41 | 1,386.0000 | 2,534 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 633 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 300 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 1,549 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 500 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 900 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 436 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 625 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 500 | LSE |
28/07/2017 | 10:34:41 | 1,385.0000 | 145 | LSE |
28/07/2017 | 10:36:35 | 1,383.0000 | 533 | LSE |
28/07/2017 | 10:36:35 | 1,383.0000 | 369 | LSE |
28/07/2017 | 10:36:35 | 1,383.0000 | 357 | LSE |
28/07/2017 | 10:36:35 | 1,383.0000 | 367 | LSE |
28/07/2017 | 10:37:51 | 1,383.0000 | 274 | LSE |
28/07/2017 | 10:37:54 | 1,382.0000 | 24 | LSE |
28/07/2017 | 10:37:54 | 1,382.0000 | 364 | LSE |
28/07/2017 | 10:43:17 | 1,384.0000 | 150 | LSE |
28/07/2017 | 10:43:17 | 1,384.0000 | 291 | LSE |
28/07/2017 | 10:43:17 | 1,384.0000 | 674 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 1,232 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 88 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 616 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 181 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 469 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 708 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 356 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 450 | LSE |
28/07/2017 | 10:50:17 | 1,384.0000 | 13 | LSE |
28/07/2017 | 10:50:25 | 1,383.0000 | 610 | LSE |
28/07/2017 | 10:51:10 | 1,382.0000 | 441 | LSE |
28/07/2017 | 10:51:10 | 1,382.0000 | 363 | LSE |
28/07/2017 | 10:53:06 | 1,381.0000 | 402 | LSE |
28/07/2017 | 10:55:03 | 1,381.0000 | 390 | LSE |
28/07/2017 | 10:56:57 | 1,381.0000 | 404 | LSE |
28/07/2017 | 10:58:55 | 1,381.0000 | 389 | LSE |
28/07/2017 | 10:58:55 | 1,381.0000 | 391 | LSE |
28/07/2017 | 10:59:01 | 1,380.0000 | 434 | LSE |
28/07/2017 | 10:59:01 | 1,380.0000 | 390 | LSE |
28/07/2017 | 10:59:01 | 1,380.0000 | 345 | LSE |
28/07/2017 | 10:59:01 | 1,380.0000 | 440 | LSE |
28/07/2017 | 10:59:01 | 1,380.0000 | 591 | LSE |
28/07/2017 | 10:59:01 | 1,380.0000 | 381 | LSE |
28/07/2017 | 10:59:16 | 1,380.0000 | 265 | LSE |
28/07/2017 | 11:01:08 | 1,379.0000 | 401 | LSE |
28/07/2017 | 11:01:08 | 1,379.0000 | 142 | LSE |
28/07/2017 | 11:01:08 | 1,379.0000 | 254 | LSE |
28/07/2017 | 11:06:33 | 1,381.0000 | 736 | LSE |
28/07/2017 | 11:18:08 | 1,381.0000 | 1,699 | LSE |
28/07/2017 | 11:18:08 | 1,381.0000 | 392 | LSE |
28/07/2017 | 11:18:08 | 1,381.0000 | 343 | LSE |
28/07/2017 | 11:19:07 | 1,380.0000 | 348 | LSE |
28/07/2017 | 11:19:28 | 1,379.0000 | 453 | LSE |
28/07/2017 | 11:20:13 | 1,378.0000 | 399 | LSE |
28/07/2017 | 11:20:13 | 1,377.0000 | 418 | LSE |
28/07/2017 | 11:20:16 | 1,376.0000 | 386 | LSE |
28/07/2017 | 11:20:16 | 1,376.0000 | 209 | LSE |
28/07/2017 | 11:20:16 | 1,376.0000 | 387 | LSE |
28/07/2017 | 11:20:59 | 1,376.0000 | 393 | LSE |
28/07/2017 | 11:31:27 | 1,377.0000 | 336 | LSE |
28/07/2017 | 11:31:27 | 1,377.0000 | 346 | LSE |
28/07/2017 | 11:31:27 | 1,377.0000 | 300 | LSE |
28/07/2017 | 11:31:27 | 1,377.0000 | 347 | LSE |
28/07/2017 | 11:31:27 | 1,377.0000 | 47 | LSE |
28/07/2017 | 11:31:27 | 1,377.0000 | 349 | LSE |
28/07/2017 | 11:37:24 | 1,378.0000 | 324 | LSE |
28/07/2017 | 11:37:24 | 1,378.0000 | 375 | LSE |
28/07/2017 | 11:37:24 | 1,378.0000 | 413 | LSE |
28/07/2017 | 11:42:56 | 1,380.0000 | 744 | LSE |
28/07/2017 | 11:42:56 | 1,379.0000 | 1,383 | LSE |
28/07/2017 | 11:42:56 | 1,379.0000 | 389 | LSE |
28/07/2017 | 11:42:56 | 1,379.0000 | 472 | LSE |
28/07/2017 | 11:42:56 | 1,379.0000 | 405 | LSE |
28/07/2017 | 11:47:33 | 1,380.0000 | 382 | LSE |
28/07/2017 | 11:47:33 | 1,380.0000 | 346 | LSE |
28/07/2017 | 11:54:55 | 1,380.0000 | 357 | LSE |
28/07/2017 | 11:54:55 | 1,380.0000 | 89 | LSE |
28/07/2017 | 11:54:55 | 1,380.0000 | 118 | LSE |
28/07/2017 | 11:54:55 | 1,380.0000 | 145 | LSE |
28/07/2017 | 11:54:55 | 1,380.0000 | 360 | LSE |
28/07/2017 | 11:58:21 | 1,381.0000 | 90 | LSE |
28/07/2017 | 11:58:21 | 1,381.0000 | 270 | LSE |
28/07/2017 | 12:06:15 | 1,383.0000 | 1,074 | LSE |
28/07/2017 | 12:06:15 | 1,383.0000 | 364 | LSE |
28/07/2017 | 12:14:20 | 1,383.0000 | 724 | LSE |
28/07/2017 | 12:14:20 | 1,383.0000 | 385 | LSE |
28/07/2017 | 12:14:20 | 1,383.0000 | 400 | LSE |
28/07/2017 | 12:16:34 | 1,380.0000 | 399 | LSE |
28/07/2017 | 12:21:00 | 1,380.0000 | 366 | LSE |
28/07/2017 | 12:21:00 | 1,380.0000 | 201 | LSE |
28/07/2017 | 12:21:00 | 1,380.0000 | 224 | LSE |
28/07/2017 | 12:21:00 | 1,380.0000 | 442 | LSE |
28/07/2017 | 12:21:00 | 1,380.0000 | 367 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 350 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 346 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 356 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 343 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 337 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 1,614 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 442 | LSE |
28/07/2017 | 12:41:20 | 1,380.0000 | 1,875 | LSE |
28/07/2017 | 12:42:00 | 1,380.0000 | 385 | LSE |
28/07/2017 | 12:47:00 | 1,381.0000 | 1,155 | LSE |
28/07/2017 | 12:48:00 | 1,381.0000 | 451 | LSE |
28/07/2017 | 12:48:00 | 1,381.0000 | 9 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 124 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 656 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 697 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 395 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 373 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 427 | LSE |
28/07/2017 | 12:48:29 | 1,380.0000 | 381 | LSE |
28/07/2017 | 12:51:26 | 1,379.0000 | 361 | LSE |
28/07/2017 | 12:51:26 | 1,379.0000 | 434 | LSE |
28/07/2017 | 12:51:26 | 1,379.0000 | 470 | LSE |
28/07/2017 | 12:51:26 | 1,379.0000 | 388 | LSE |
28/07/2017 | 12:51:26 | 1,379.0000 | 402 | LSE |
28/07/2017 | 12:51:26 | 1,379.0000 | 376 | LSE |
28/07/2017 | 13:00:31 | 1,378.0000 | 565 | LSE |
28/07/2017 | 13:00:31 | 1,378.0000 | 406 | LSE |
28/07/2017 | 13:00:31 | 1,378.0000 | 341 | LSE |
28/07/2017 | 13:00:31 | 1,378.0000 | 344 | LSE |
28/07/2017 | 13:00:31 | 1,378.0000 | 358 | LSE |
28/07/2017 | 13:00:31 | 1,378.0000 | 353 | LSE |
28/07/2017 | 13:01:57 | 1,379.0000 | 377 | LSE |
28/07/2017 | 13:03:57 | 1,379.0000 | 363 | LSE |
28/07/2017 | 13:05:12 | 1,379.0000 | 372 | LSE |
28/07/2017 | 13:06:12 | 1,379.0000 | 362 | LSE |
28/07/2017 | 13:07:12 | 1,379.0000 | 526 | LSE |
28/07/2017 | 13:11:32 | 1,379.0000 | 351 | LSE |
28/07/2017 | 13:13:17 | 1,379.0000 | 365 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 355 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 350 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 339 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 338 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 371 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 19 | LSE |
28/07/2017 | 13:15:00 | 1,378.0000 | 350 | LSE |
28/07/2017 | 13:24:47 | 1,379.0000 | 354 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 651 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 266 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 353 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 115 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 921 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 378 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 374 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 381 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 379 | LSE |
28/07/2017 | 13:27:16 | 1,378.0000 | 372 | LSE |
28/07/2017 | 13:32:38 | 1,379.0000 | 629 | LSE |
28/07/2017 | 13:32:38 | 1,379.0000 | 862 | LSE |
28/07/2017 | 13:32:38 | 1,379.0000 | 403 | LSE |
28/07/2017 | 13:32:38 | 1,379.0000 | 65 | LSE |
28/07/2017 | 13:32:38 | 1,379.0000 | 379 | LSE |
28/07/2017 | 13:33:19 | 1,378.0000 | 389 | LSE |
28/07/2017 | 13:33:19 | 1,378.0000 | 364 | LSE |
28/07/2017 | 13:33:19 | 1,378.0000 | 349 | LSE |
28/07/2017 | 13:33:19 | 1,378.0000 | 340 | LSE |
28/07/2017 | 13:40:29 | 1,379.0000 | 355 | LSE |
28/07/2017 | 13:40:29 | 1,379.0000 | 342 | LSE |
28/07/2017 | 13:40:29 | 1,379.0000 | 351 | LSE |
28/07/2017 | 13:40:29 | 1,379.0000 | 344 | LSE |
28/07/2017 | 13:40:29 | 1,379.0000 | 359 | LSE |
28/07/2017 | 13:40:32 | 1,378.0000 | 558 | LSE |
28/07/2017 | 13:42:51 | 1,380.0000 | 367 | LSE |
28/07/2017 | 13:42:51 | 1,380.0000 | 360 | LSE |
28/07/2017 | 13:49:01 | 1,379.0000 | 402 | LSE |
28/07/2017 | 13:49:01 | 1,379.0000 | 375 | LSE |
28/07/2017 | 13:49:01 | 1,379.0000 | 390 | LSE |
28/07/2017 | 13:49:01 | 1,379.0000 | 352 | LSE |
28/07/2017 | 13:59:20 | 1,380.0000 | 393 | LSE |
28/07/2017 | 14:00:50 | 1,380.0000 | 376 | LSE |
28/07/2017 | 14:01:06 | 1,380.0000 | 88 | LSE |
28/07/2017 | 14:01:06 | 1,380.0000 | 2,374 | LSE |
28/07/2017 | 14:07:01 | 1,380.0000 | 1,520 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 731 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 390 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 440 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 135 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 448 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 211 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 114 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 375 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 589 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 386 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 367 | LSE |
28/07/2017 | 14:15:18 | 1,379.0000 | 368 | LSE |
28/07/2017 | 14:21:28 | 1,378.0000 | 413 | LSE |
28/07/2017 | 14:21:46 | 1,378.0000 | 371 | LSE |
28/07/2017 | 14:21:46 | 1,378.0000 | 363 | LSE |
28/07/2017 | 14:22:32 | 1,378.0000 | 364 | LSE |
28/07/2017 | 14:22:32 | 1,378.0000 | 343 | LSE |
28/07/2017 | 14:22:32 | 1,378.0000 | 405 | LSE |
28/07/2017 | 14:22:32 | 1,378.0000 | 207 | LSE |
28/07/2017 | 14:22:32 | 1,378.0000 | 139 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 1,697 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 1,645 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 1,047 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 500 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 481 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 403 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 403 | LSE |
28/07/2017 | 14:32:36 | 1,380.0000 | 397 | LSE |
28/07/2017 | 14:32:51 | 1,380.0000 | 1,052 | LSE |
28/07/2017 | 14:35:39 | 1,380.0000 | 357 | LSE |
28/07/2017 | 14:35:39 | 1,380.0000 | 352 | LSE |
28/07/2017 | 14:35:39 | 1,380.0000 | 189 | LSE |
28/07/2017 | 14:35:39 | 1,380.0000 | 177 | LSE |
28/07/2017 | 14:35:39 | 1,380.0000 | 58 | LSE |
28/07/2017 | 14:35:39 | 1,380.0000 | 301 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 341 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 748 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 340 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 344 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 337 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 350 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 591 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 338 | LSE |
28/07/2017 | 14:44:40 | 1,380.0000 | 336 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 383 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 367 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 351 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 360 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 339 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 344 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 337 | LSE |
28/07/2017 | 14:52:00 | 1,380.0000 | 346 | LSE |
28/07/2017 | 14:55:00 | 1,380.0000 | 431 | LSE |
28/07/2017 | 14:55:00 | 1,380.0000 | 211 | LSE |
28/07/2017 | 14:55:00 | 1,380.0000 | 746 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 335 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 344 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 702 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 338 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 387 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 349 | LSE |
28/07/2017 | 15:05:02 | 1,382.0000 | 1,350 | LSE |
28/07/2017 | 15:07:23 | 1,381.0000 | 335 | LSE |
28/07/2017 | 15:07:23 | 1,381.0000 | 343 | LSE |
28/07/2017 | 15:07:23 | 1,381.0000 | 344 | LSE |
28/07/2017 | 15:07:23 | 1,380.0000 | 375 | LSE |
28/07/2017 | 15:07:23 | 1,380.0000 | 435 | LSE |
28/07/2017 | 15:08:48 | 1,380.0000 | 404 | LSE |
28/07/2017 | 15:16:15 | 1,380.0000 | 2,108 | LSE |
28/07/2017 | 15:16:15 | 1,380.0000 | 388 | LSE |
28/07/2017 | 15:16:15 | 1,380.0000 | 2,493 | LSE |
28/07/2017 | 15:17:25 | 1,379.0000 | 426 | LSE |
28/07/2017 | 15:17:25 | 1,379.0000 | 369 | LSE |
28/07/2017 | 15:17:25 | 1,379.0000 | 370 | LSE |
28/07/2017 | 15:24:14 | 1,379.0000 | 763 | LSE |
28/07/2017 | 15:24:14 | 1,379.0000 | 369 | LSE |
28/07/2017 | 15:24:14 | 1,379.0000 | 354 | LSE |
28/07/2017 | 15:24:14 | 1,379.0000 | 1,135 | LSE |
28/07/2017 | 15:24:18 | 1,378.0000 | 360 | LSE |
28/07/2017 | 15:24:18 | 1,378.0000 | 341 | LSE |
28/07/2017 | 15:30:15 | 1,379.0000 | 765 | LSE |
28/07/2017 | 15:30:15 | 1,379.0000 | 407 | LSE |
28/07/2017 | 15:30:15 | 1,379.0000 | 1,162 | LSE |
28/07/2017 | 15:30:25 | 1,378.0000 | 253 | LSE |
28/07/2017 | 15:30:25 | 1,378.0000 | 467 | LSE |
28/07/2017 | 15:30:25 | 1,378.0000 | 214 | LSE |
28/07/2017 | 15:31:18 | 1,377.0000 | 355 | LSE |
28/07/2017 | 15:31:18 | 1,377.0000 | 365 | LSE |
28/07/2017 | 15:32:01 | 1,377.0000 | 368 | LSE |
28/07/2017 | 15:34:01 | 1,378.0000 | 356 | LSE |
28/07/2017 | 15:34:01 | 1,378.0000 | 747 | LSE |
28/07/2017 | 15:34:50 | 1,377.0000 | 157 | LSE |
28/07/2017 | 15:34:50 | 1,377.0000 | 79 | LSE |
28/07/2017 | 15:34:50 | 1,377.0000 | 79 | LSE |
28/07/2017 | 15:34:50 | 1,377.0000 | 59 | LSE |
28/07/2017 | 15:37:38 | 1,379.0000 | 1,518 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 73 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 281 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 366 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 388 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 8 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 252 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 310 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 348 | LSE |
28/07/2017 | 15:40:38 | 1,378.0000 | 370 | LSE |
28/07/2017 | 15:40:39 | 1,377.0000 | 302 | LSE |
28/07/2017 | 15:42:26 | 1,378.0000 | 723 | LSE |
28/07/2017 | 15:43:07 | 1,378.0000 | 355 | LSE |
28/07/2017 | 15:47:22 | 1,379.0000 | 697 | LSE |
28/07/2017 | 15:47:22 | 1,379.0000 | 386 | LSE |
28/07/2017 | 15:47:22 | 1,379.0000 | 373 | LSE |
28/07/2017 | 15:47:22 | 1,379.0000 | 367 | LSE |
28/07/2017 | 15:47:53 | 1,379.0000 | 414 | LSE |
28/07/2017 | 15:48:44 | 1,379.0000 | 355 | LSE |
28/07/2017 | 15:49:43 | 1,379.0000 | 372 | LSE |
28/07/2017 | 15:50:14 | 1,379.0000 | 239 | LSE |
28/07/2017 | 15:50:14 | 1,379.0000 | 146 | LSE |
28/07/2017 | 15:51:03 | 1,379.0000 | 384 | LSE |
28/07/2017 | 15:53:41 | 1,379.0000 | 868 | LSE |
28/07/2017 | 15:53:41 | 1,379.0000 | 249 | LSE |
28/07/2017 | 15:54:00 | 1,378.0000 | 399 | LSE |
28/07/2017 | 15:54:00 | 1,378.0000 | 349 | LSE |
28/07/2017 | 15:54:00 | 1,378.0000 | 349 | LSE |
28/07/2017 | 15:56:47 | 1,378.0000 | 373 | LSE |
28/07/2017 | 15:56:47 | 1,378.0000 | 297 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 337 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 354 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 95 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 530 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 405 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 337 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 336 | LSE |
28/07/2017 | 15:56:51 | 1,378.0000 | 376 | LSE |
28/07/2017 | 16:01:32 | 1,380.0000 | 2,285 | LSE |
28/07/2017 | 16:01:32 | 1,380.0000 | 187 | LSE |
28/07/2017 | 16:02:59 | 1,379.0000 | 369 | LSE |
28/07/2017 | 16:02:59 | 1,379.0000 | 362 | LSE |
28/07/2017 | 16:05:53 | 1,379.0000 | 367 | LSE |
28/07/2017 | 16:05:53 | 1,379.0000 | 345 | LSE |
28/07/2017 | 16:05:53 | 1,379.0000 | 355 | LSE |
28/07/2017 | 16:05:53 | 1,379.0000 | 338 | LSE |
28/07/2017 | 16:05:53 | 1,379.0000 | 349 | LSE |
28/07/2017 | 16:08:10 | 1,378.0000 | 382 | LSE |
28/07/2017 | 16:08:10 | 1,378.0000 | 713 | LSE |
28/07/2017 | 16:08:10 | 1,378.0000 | 372 | LSE |
28/07/2017 | 16:08:10 | 1,378.0000 | 358 | LSE |
28/07/2017 | 16:08:10 | 1,378.0000 | 358 | LSE |
28/07/2017 | 16:17:38 | 1,379.0000 | 4,430 | LSE |
28/07/2017 | 16:19:25 | 1,379.0000 | 2,986 | LSE |
28/07/2017 | 16:19:25 | 1,379.0000 | 384 | LSE |
28/07/2017 | 16:19:25 | 1,379.0000 | 350 | LSE |
28/07/2017 | 16:19:25 | 1,379.0000 | 343 | LSE |
28/07/2017 | 16:19:25 | 1,379.0000 | 350 | LSE |
28/07/2017 | 16:20:07 | 1,379.0000 | 354 | LSE |
28/07/2017 | 16:20:07 | 1,379.0000 | 357 | LSE |
28/07/2017 | 16:25:09 | 1,379.0000 | 1,085 | LSE |
28/07/2017 | 16:27:42 | 1,380.0000 | 406 | LSE |
28/07/2017 | 16:27:59 | 1,380.0000 | 356 | LSE |
28/07/2017 | 16:28:13 | 1,380.0000 | 2,876 | LSE |
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/