Latest Share Chat

SSE Regulatory News (SSE)

SSE Information

Buy SSE Shares
Add SSE to Watchlist
Add SSE to Alert

Share Price Information for SSE (SSE)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 1,789.50

Bid: 1,789.50

Ask: 1,790.50

Change: 4.50 (0.25%)

Spread: 1.00 (0.056%)

Open: 1,786.50

High: 1,801.00

Low: 1,776.00

Prev. Close: 1,785.00

Last checked at -

Transaction in Own Shares

27 Jul 2017 07:15

RNS Number : 2213M

SSE PLC

27 July 2017

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 26 July 2017 it purchased for cancellation a total of 403,724 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	1,461.60 pence
Lowest Price Per Share	1,457.00 pence
Highest Price Per Share	1,469.00 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
1,462.0000	26/07/2017	08:00:25	398	LSE
1,462.0000	26/07/2017	08:00:25	936	LSE
1,462.0000	26/07/2017	08:00:25	1,464	LSE
1,462.0000	26/07/2017	08:00:25	411	LSE
1,462.0000	26/07/2017	08:00:25	936	LSE
1,465.0000	26/07/2017	08:07:25	348	LSE
1,465.0000	26/07/2017	08:07:25	644	LSE
1,465.0000	26/07/2017	08:07:25	372	LSE
1,465.0000	26/07/2017	08:07:25	363	LSE
1,465.0000	26/07/2017	08:07:25	363	LSE
1,465.0000	26/07/2017	08:08:12	374	LSE
1,465.0000	26/07/2017	08:08:12	638	LSE
1,465.0000	26/07/2017	08:08:12	1,476	LSE
1,462.0000	26/07/2017	08:09:21	222	LSE
1,463.0000	26/07/2017	08:10:26	1,026	LSE
1,462.0000	26/07/2017	08:11:44	19	LSE
1,462.0000	26/07/2017	08:11:46	337	LSE
1,462.0000	26/07/2017	08:11:46	366	LSE
1,463.0000	26/07/2017	08:14:01	968	LSE
1,463.0000	26/07/2017	08:14:01	779	LSE
1,465.0000	26/07/2017	08:20:30	267	LSE
1,465.0000	26/07/2017	08:20:30	334	LSE
1,465.0000	26/07/2017	08:20:30	347	LSE
1,465.0000	26/07/2017	08:20:30	211	LSE
1,465.0000	26/07/2017	08:20:30	174	LSE
1,465.0000	26/07/2017	08:20:30	115	LSE
1,465.0000	26/07/2017	08:20:30	276	LSE
1,465.0000	26/07/2017	08:20:30	363	LSE
1,465.0000	26/07/2017	08:20:30	348	LSE
1,465.0000	26/07/2017	08:20:30	351	LSE
1,465.0000	26/07/2017	08:20:30	65	LSE
1,465.0000	26/07/2017	08:28:58	383	LSE
1,465.0000	26/07/2017	08:28:58	386	LSE
1,465.0000	26/07/2017	08:28:58	351	LSE
1,465.0000	26/07/2017	08:28:58	338	LSE
1,465.0000	26/07/2017	08:28:58	336	LSE
1,465.0000	26/07/2017	08:30:21	342	LSE
1,463.0000	26/07/2017	08:31:39	369	LSE
1,467.0000	26/07/2017	08:49:31	136	LSE
1,467.0000	26/07/2017	08:49:31	246	LSE
1,467.0000	26/07/2017	08:50:04	342	LSE
1,467.0000	26/07/2017	08:50:41	360	LSE
1,467.0000	26/07/2017	08:51:13	361	LSE
1,467.0000	26/07/2017	08:51:48	354	LSE
1,467.0000	26/07/2017	08:52:29	399	LSE
1,467.0000	26/07/2017	08:53:08	112	LSE
1,467.0000	26/07/2017	08:53:08	267	LSE
1,467.0000	26/07/2017	08:53:43	342	LSE
1,467.0000	26/07/2017	08:54:17	340	LSE
1,467.0000	26/07/2017	08:54:45	260	LSE
1,467.0000	26/07/2017	08:54:45	107	LSE
1,467.0000	26/07/2017	08:55:26	343	LSE
1,467.0000	26/07/2017	08:55:26	45	LSE
1,467.0000	26/07/2017	08:56:07	338	LSE
1,467.0000	26/07/2017	08:56:57	367	LSE
1,469.0000	26/07/2017	08:59:04	500	LSE
1,469.0000	26/07/2017	08:59:04	460	LSE
1,469.0000	26/07/2017	08:59:04	231	LSE
1,469.0000	26/07/2017	08:59:14	346	LSE
1,469.0000	26/07/2017	08:59:52	398	LSE
1,468.0000	26/07/2017	09:00:08	758	LSE
1,468.0000	26/07/2017	09:00:08	758	LSE
1,468.0000	26/07/2017	09:00:08	1,191	LSE
1,468.0000	26/07/2017	09:00:08	171	LSE
1,468.0000	26/07/2017	09:00:08	490	LSE
1,468.0000	26/07/2017	09:00:08	1,060	LSE
1,468.0000	26/07/2017	09:00:08	86	LSE
1,468.0000	26/07/2017	09:00:08	1,146	LSE
1,468.0000	26/07/2017	09:00:08	485	LSE
1,467.0000	26/07/2017	09:01:01	164	LSE
1,467.0000	26/07/2017	09:01:01	54	LSE
1,467.0000	26/07/2017	09:01:01	155	LSE
1,468.0000	26/07/2017	09:04:04	1,945	LSE
1,468.0000	26/07/2017	09:04:56	333	LSE
1,467.0000	26/07/2017	09:05:24	350	LSE
1,466.0000	26/07/2017	09:08:00	374	LSE
1,466.0000	26/07/2017	09:08:00	375	LSE
1,466.0000	26/07/2017	09:08:00	353	LSE
1,466.0000	26/07/2017	09:08:00	353	LSE
1,466.0000	26/07/2017	09:08:00	341	LSE
1,464.0000	26/07/2017	09:10:34	787	LSE
1,464.0000	26/07/2017	09:10:34	382	LSE
1,464.0000	26/07/2017	09:10:34	382	LSE
1,463.0000	26/07/2017	09:12:03	330	LSE
1,463.0000	26/07/2017	09:12:03	170	LSE
1,463.0000	26/07/2017	09:12:03	173	LSE
1,464.0000	26/07/2017	09:14:57	1,133	LSE
1,464.0000	26/07/2017	09:14:57	456	LSE
1,464.0000	26/07/2017	09:14:57	48	LSE
1,464.0000	26/07/2017	09:14:57	166	LSE
1,465.0000	26/07/2017	09:18:38	2,066	LSE
1,464.0000	26/07/2017	09:21:49	83	LSE
1,464.0000	26/07/2017	09:21:49	271	LSE
1,464.0000	26/07/2017	09:21:49	349	LSE
1,464.0000	26/07/2017	09:21:49	344	LSE
1,464.0000	26/07/2017	09:21:49	332	LSE
1,464.0000	26/07/2017	09:21:49	330	LSE
1,462.0000	26/07/2017	09:22:44	387	LSE
1,463.0000	26/07/2017	09:31:06	340	LSE
1,463.0000	26/07/2017	09:31:06	753	LSE
1,463.0000	26/07/2017	09:31:06	2,000	LSE
1,463.0000	26/07/2017	09:31:06	170	LSE
1,463.0000	26/07/2017	09:31:06	342	LSE
1,463.0000	26/07/2017	09:31:06	340	LSE
1,463.0000	26/07/2017	09:31:06	334	LSE
1,463.0000	26/07/2017	09:31:06	341	LSE
1,464.0000	26/07/2017	09:33:07	838	LSE
1,464.0000	26/07/2017	09:33:07	170	LSE
1,464.0000	26/07/2017	09:33:07	336	LSE
1,463.0000	26/07/2017	09:37:05	362	LSE
1,463.0000	26/07/2017	09:37:05	367	LSE
1,463.0000	26/07/2017	09:37:05	340	LSE
1,463.0000	26/07/2017	09:37:05	337	LSE
1,464.0000	26/07/2017	09:44:55	1,470	LSE
1,464.0000	26/07/2017	09:47:08	201	LSE
1,464.0000	26/07/2017	09:47:08	1,081	LSE
1,464.0000	26/07/2017	09:47:08	330	LSE
1,464.0000	26/07/2017	09:47:08	406	LSE
1,464.0000	26/07/2017	09:47:08	343	LSE
1,464.0000	26/07/2017	09:47:08	332	LSE
1,464.0000	26/07/2017	09:47:08	337	LSE
1,464.0000	26/07/2017	09:47:08	342	LSE
1,464.0000	26/07/2017	09:47:08	333	LSE
1,464.0000	26/07/2017	09:47:08	583	LSE
1,462.0000	26/07/2017	09:47:38	235	LSE
1,462.0000	26/07/2017	09:47:38	114	LSE
1,461.0000	26/07/2017	09:50:05	358	LSE
1,461.0000	26/07/2017	09:50:05	341	LSE
1,461.0000	26/07/2017	09:50:05	340	LSE
1,462.0000	26/07/2017	09:54:36	1,817	LSE
1,462.0000	26/07/2017	09:54:36	3	LSE
1,462.0000	26/07/2017	09:54:36	379	LSE
1,461.0000	26/07/2017	09:55:12	100	LSE
1,461.0000	26/07/2017	09:55:20	297	LSE
1,462.0000	26/07/2017	09:56:41	681	LSE
1,462.0000	26/07/2017	09:56:41	350	LSE
1,461.0000	26/07/2017	10:04:28	9	LSE
1,461.0000	26/07/2017	10:05:33	381	LSE
1,461.0000	26/07/2017	10:05:33	390	LSE
1,461.0000	26/07/2017	10:05:33	336	LSE
1,461.0000	26/07/2017	10:05:33	347	LSE
1,461.0000	26/07/2017	10:05:33	338	LSE
1,461.0000	26/07/2017	10:05:33	345	LSE
1,461.0000	26/07/2017	10:05:33	759	LSE
1,461.0000	26/07/2017	10:05:33	1,406	LSE
1,460.0000	26/07/2017	10:05:33	415	LSE
1,460.0000	26/07/2017	10:05:33	416	LSE
1,460.0000	26/07/2017	10:05:33	122	LSE
1,460.0000	26/07/2017	10:05:33	250	LSE
1,459.0000	26/07/2017	10:08:06	370	LSE
1,459.0000	26/07/2017	10:08:06	375	LSE
1,459.0000	26/07/2017	10:08:06	161	LSE
1,459.0000	26/07/2017	10:08:06	173	LSE
1,462.0000	26/07/2017	10:15:11	2,394	LSE
1,462.0000	26/07/2017	10:15:11	943	LSE
1,463.0000	26/07/2017	10:25:26	341	LSE
1,463.0000	26/07/2017	10:26:11	159	LSE
1,463.0000	26/07/2017	10:26:11	239	LSE
1,463.0000	26/07/2017	10:26:56	387	LSE
1,463.0000	26/07/2017	10:27:41	174	LSE
1,463.0000	26/07/2017	10:27:41	181	LSE
1,462.0000	26/07/2017	10:28:03	745	LSE
1,462.0000	26/07/2017	10:28:03	668	LSE
1,462.0000	26/07/2017	10:28:03	191	LSE
1,462.0000	26/07/2017	10:28:03	148	LSE
1,462.0000	26/07/2017	10:28:03	348	LSE
1,462.0000	26/07/2017	10:28:03	338	LSE
1,462.0000	26/07/2017	10:28:03	287	LSE
1,462.0000	26/07/2017	10:28:03	53	LSE
1,462.0000	26/07/2017	10:28:03	131	LSE
1,462.0000	26/07/2017	10:28:03	341	LSE
1,462.0000	26/07/2017	10:28:03	343	LSE
1,462.0000	26/07/2017	10:28:03	208	LSE
1,462.0000	26/07/2017	10:28:03	1,067	LSE
1,463.0000	26/07/2017	10:38:57	115	LSE
1,463.0000	26/07/2017	10:38:57	261	LSE
1,463.0000	26/07/2017	10:39:57	399	LSE
1,463.0000	26/07/2017	10:40:42	133	LSE
1,463.0000	26/07/2017	10:40:42	221	LSE
1,463.0000	26/07/2017	10:41:27	357	LSE
1,463.0000	26/07/2017	10:42:12	386	LSE
1,463.0000	26/07/2017	10:42:12	2	LSE
1,463.0000	26/07/2017	10:43:12	335	LSE
1,463.0000	26/07/2017	10:43:57	194	LSE
1,463.0000	26/07/2017	10:43:57	151	LSE
1,463.0000	26/07/2017	10:44:43	378	LSE
1,463.0000	26/07/2017	10:45:28	362	LSE
1,463.0000	26/07/2017	10:46:13	250	LSE
1,463.0000	26/07/2017	10:46:13	142	LSE
1,463.0000	26/07/2017	10:47:13	146	LSE
1,463.0000	26/07/2017	10:47:13	230	LSE
1,463.0000	26/07/2017	10:47:58	274	LSE
1,463.0000	26/07/2017	10:47:58	100	LSE
1,463.0000	26/07/2017	10:48:43	374	LSE
1,463.0000	26/07/2017	10:49:43	346	LSE
1,463.0000	26/07/2017	10:50:28	374	LSE
1,463.0000	26/07/2017	10:51:13	226	LSE
1,463.0000	26/07/2017	10:51:13	122	LSE
1,462.0000	26/07/2017	10:51:35	330	LSE
1,462.0000	26/07/2017	10:51:35	94	LSE
1,462.0000	26/07/2017	10:51:38	239	LSE
1,462.0000	26/07/2017	10:51:38	344	LSE
1,462.0000	26/07/2017	10:51:38	231	LSE
1,462.0000	26/07/2017	10:51:52	100	LSE
1,462.0000	26/07/2017	10:51:52	334	LSE
1,462.0000	26/07/2017	10:51:53	1,222	LSE
1,462.0000	26/07/2017	10:54:33	500	LSE
1,462.0000	26/07/2017	10:54:33	202	LSE
1,462.0000	26/07/2017	10:54:33	355	LSE
1,462.0000	26/07/2017	10:54:33	959	LSE
1,462.0000	26/07/2017	10:54:33	352	LSE
1,462.0000	26/07/2017	10:54:33	360	LSE
1,462.0000	26/07/2017	10:57:46	707	LSE
1,462.0000	26/07/2017	10:57:46	378	LSE
1,462.0000	26/07/2017	10:57:46	371	LSE
1,461.0000	26/07/2017	11:00:49	349	LSE
1,461.0000	26/07/2017	11:00:49	364	LSE
1,461.0000	26/07/2017	11:00:49	362	LSE
1,461.0000	26/07/2017	11:04:46	912	LSE
1,461.0000	26/07/2017	11:04:46	255	LSE
1,461.0000	26/07/2017	11:04:46	223	LSE
1,461.0000	26/07/2017	11:04:46	366	LSE
1,464.0000	26/07/2017	11:15:15	361	LSE
1,464.0000	26/07/2017	11:16:15	332	LSE
1,464.0000	26/07/2017	11:17:00	331	LSE
1,464.0000	26/07/2017	11:18:00	250	LSE
1,464.0000	26/07/2017	11:18:00	88	LSE
1,464.0000	26/07/2017	11:18:45	200	LSE
1,464.0000	26/07/2017	11:18:45	153	LSE
1,463.0000	26/07/2017	11:19:12	2,577	LSE
1,463.0000	26/07/2017	11:19:12	367	LSE
1,463.0000	26/07/2017	11:19:12	343	LSE
1,463.0000	26/07/2017	11:19:12	49	LSE
1,463.0000	26/07/2017	11:19:12	304	LSE
1,463.0000	26/07/2017	11:19:12	346	LSE
1,464.0000	26/07/2017	11:29:31	395	LSE
1,464.0000	26/07/2017	11:30:31	285	LSE
1,464.0000	26/07/2017	11:30:31	81	LSE
1,463.0000	26/07/2017	11:32:54	654	LSE
1,464.0000	26/07/2017	11:33:16	10	LSE
1,464.0000	26/07/2017	11:33:16	250	LSE
1,464.0000	26/07/2017	11:33:16	125	LSE
1,464.0000	26/07/2017	11:34:16	389	LSE
1,464.0000	26/07/2017	11:35:16	91	LSE
1,464.0000	26/07/2017	11:35:16	300	LSE
1,464.0000	26/07/2017	11:36:16	391	LSE
1,464.0000	26/07/2017	11:37:16	147	LSE
1,464.0000	26/07/2017	11:37:16	198	LSE
1,464.0000	26/07/2017	11:38:01	250	LSE
1,464.0000	26/07/2017	11:38:01	150	LSE
1,464.0000	26/07/2017	11:39:16	226	LSE
1,464.0000	26/07/2017	11:39:16	108	LSE
1,463.0000	26/07/2017	11:39:26	547	LSE
1,463.0000	26/07/2017	11:39:26	209	LSE
1,463.0000	26/07/2017	11:39:26	391	LSE
1,463.0000	26/07/2017	11:39:26	628	LSE
1,463.0000	26/07/2017	11:39:26	1,365	LSE
1,463.0000	26/07/2017	11:39:26	670	LSE
1,462.0000	26/07/2017	11:40:03	362	LSE
1,462.0000	26/07/2017	11:46:32	1,520	LSE
1,462.0000	26/07/2017	11:46:32	357	LSE
1,462.0000	26/07/2017	11:46:32	340	LSE
1,463.0000	26/07/2017	11:56:47	400	LSE
1,463.0000	26/07/2017	11:58:03	250	LSE
1,463.0000	26/07/2017	11:58:03	109	LSE
1,463.0000	26/07/2017	11:58:48	400	LSE
1,462.0000	26/07/2017	12:00:00	16	LSE
1,464.0000	26/07/2017	12:02:21	500	LSE
1,464.0000	26/07/2017	12:02:21	450	LSE
1,464.0000	26/07/2017	12:02:21	78	LSE
1,464.0000	26/07/2017	12:02:21	148	LSE
1,463.0000	26/07/2017	12:02:47	139	LSE
1,463.0000	26/07/2017	12:02:47	155	LSE
1,463.0000	26/07/2017	12:02:47	92	LSE
1,463.0000	26/07/2017	12:03:51	387	LSE
1,463.0000	26/07/2017	12:04:46	358	LSE
1,464.0000	26/07/2017	12:08:13	372	LSE
1,464.0000	26/07/2017	12:08:59	346	LSE
1,464.0000	26/07/2017	12:08:59	10	LSE
1,464.0000	26/07/2017	12:09:59	290	LSE
1,464.0000	26/07/2017	12:09:59	97	LSE
1,464.0000	26/07/2017	12:10:59	348	LSE
1,464.0000	26/07/2017	12:11:59	155	LSE
1,464.0000	26/07/2017	12:11:59	234	LSE
1,464.0000	26/07/2017	12:12:59	166	LSE
1,464.0000	26/07/2017	12:12:59	177	LSE
1,465.0000	26/07/2017	12:14:14	388	LSE
1,465.0000	26/07/2017	12:14:59	224	LSE
1,465.0000	26/07/2017	12:14:59	163	LSE
1,465.0000	26/07/2017	12:15:59	401	LSE
1,465.0000	26/07/2017	12:16:59	239	LSE
1,465.0000	26/07/2017	12:16:59	109	LSE
1,465.0000	26/07/2017	12:17:44	370	LSE
1,465.0000	26/07/2017	12:18:44	363	LSE
1,465.0000	26/07/2017	12:19:44	373	LSE
1,464.0000	26/07/2017	12:19:56	816	LSE
1,464.0000	26/07/2017	12:19:56	1,799	LSE
1,464.0000	26/07/2017	12:19:56	116	LSE
1,464.0000	26/07/2017	12:19:56	1,217	LSE
1,465.0000	26/07/2017	12:31:44	668	LSE
1,465.0000	26/07/2017	12:32:29	357	LSE
1,465.0000	26/07/2017	12:33:14	369	LSE
1,464.0000	26/07/2017	12:34:06	2,208	LSE
1,464.0000	26/07/2017	12:34:06	480	LSE
1,464.0000	26/07/2017	12:34:06	1,376	LSE
1,463.0000	26/07/2017	12:34:15	389	LSE
1,464.0000	26/07/2017	12:55:46	859	LSE
1,464.0000	26/07/2017	12:55:46	250	LSE
1,464.0000	26/07/2017	12:55:46	200	LSE
1,464.0000	26/07/2017	12:55:46	600	LSE
1,464.0000	26/07/2017	12:55:46	152	LSE
1,464.0000	26/07/2017	12:55:46	2,667	LSE
1,465.0000	26/07/2017	12:57:16	11	LSE
1,465.0000	26/07/2017	12:57:16	679	LSE
1,465.0000	26/07/2017	12:58:01	399	LSE
1,465.0000	26/07/2017	12:59:01	393	LSE
1,465.0000	26/07/2017	13:00:01	354	LSE
1,465.0000	26/07/2017	13:00:46	75	LSE
1,465.0000	26/07/2017	13:00:46	278	LSE
1,465.0000	26/07/2017	13:01:31	359	LSE
1,465.0000	26/07/2017	13:02:31	75	LSE
1,465.0000	26/07/2017	13:02:31	152	LSE
1,465.0000	26/07/2017	13:02:31	126	LSE
1,466.0000	26/07/2017	13:08:17	147	LSE
1,466.0000	26/07/2017	13:08:17	940	LSE
1,466.0000	26/07/2017	13:08:17	531	LSE
1,466.0000	26/07/2017	13:08:17	285	LSE
1,466.0000	26/07/2017	13:08:17	250	LSE
1,466.0000	26/07/2017	13:08:17	345	LSE
1,466.0000	26/07/2017	13:09:02	155	LSE
1,466.0000	26/07/2017	13:09:02	224	LSE
1,466.0000	26/07/2017	13:09:47	158	LSE
1,466.0000	26/07/2017	13:09:47	189	LSE
1,466.0000	26/07/2017	13:10:47	331	LSE
1,466.0000	26/07/2017	13:11:32	335	LSE
1,466.0000	26/07/2017	13:12:17	339	LSE
1,466.0000	26/07/2017	13:13:02	400	LSE
1,466.0000	26/07/2017	13:13:47	188	LSE
1,466.0000	26/07/2017	13:13:47	201	LSE
1,465.0000	26/07/2017	13:13:47	4,603	LSE
1,464.0000	26/07/2017	13:14:50	382	LSE
1,465.0000	26/07/2017	13:25:33	188	LSE
1,465.0000	26/07/2017	13:25:33	146	LSE
1,465.0000	26/07/2017	13:26:18	335	LSE
1,465.0000	26/07/2017	13:26:48	97	LSE
1,465.0000	26/07/2017	13:26:48	302	LSE
1,464.0000	26/07/2017	13:31:34	37	LSE
1,464.0000	26/07/2017	13:31:41	343	LSE
1,464.0000	26/07/2017	13:31:41	377	LSE
1,464.0000	26/07/2017	13:31:41	306	LSE
1,465.0000	26/07/2017	13:34:19	509	LSE
1,465.0000	26/07/2017	13:34:19	503	LSE
1,465.0000	26/07/2017	13:34:19	600	LSE
1,465.0000	26/07/2017	13:34:19	500	LSE
1,465.0000	26/07/2017	13:34:19	270	LSE
1,465.0000	26/07/2017	13:34:49	394	LSE
1,465.0000	26/07/2017	13:35:34	312	LSE
1,465.0000	26/07/2017	13:35:34	82	LSE
1,464.0000	26/07/2017	13:36:17	34	LSE
1,464.0000	26/07/2017	13:36:17	213	LSE
1,464.0000	26/07/2017	13:36:17	121	LSE
1,464.0000	26/07/2017	13:36:17	343	LSE
1,464.0000	26/07/2017	13:36:17	332	LSE
1,464.0000	26/07/2017	13:41:48	17	LSE
1,464.0000	26/07/2017	13:41:48	1,003	LSE
1,465.0000	26/07/2017	13:46:35	512	LSE
1,465.0000	26/07/2017	13:46:35	534	LSE
1,465.0000	26/07/2017	13:46:35	107	LSE
1,465.0000	26/07/2017	13:46:35	100	LSE
1,465.0000	26/07/2017	13:46:35	800	LSE
1,465.0000	26/07/2017	13:46:35	152	LSE
1,465.0000	26/07/2017	13:46:35	972	LSE
1,465.0000	26/07/2017	13:46:35	373	LSE
1,465.0000	26/07/2017	13:46:50	9	LSE
1,465.0000	26/07/2017	13:46:50	325	LSE
1,465.0000	26/07/2017	13:47:20	383	LSE
1,465.0000	26/07/2017	13:48:05	17	LSE
1,465.0000	26/07/2017	13:48:05	180	LSE
1,465.0000	26/07/2017	13:48:05	199	LSE
1,465.0000	26/07/2017	13:48:50	107	LSE
1,465.0000	26/07/2017	13:48:50	288	LSE
1,465.0000	26/07/2017	13:49:35	312	LSE
1,465.0000	26/07/2017	13:49:35	27	LSE
1,465.0000	26/07/2017	13:50:05	368	LSE
1,465.0000	26/07/2017	13:50:50	74	LSE
1,465.0000	26/07/2017	13:50:50	164	LSE
1,465.0000	26/07/2017	13:50:50	152	LSE
1,465.0000	26/07/2017	13:51:35	48	LSE
1,465.0000	26/07/2017	13:51:35	314	LSE
1,464.0000	26/07/2017	13:51:40	330	LSE
1,464.0000	26/07/2017	13:51:40	27	LSE
1,464.0000	26/07/2017	13:59:39	713	LSE
1,465.0000	26/07/2017	14:01:51	600	LSE
1,465.0000	26/07/2017	14:01:51	600	LSE
1,465.0000	26/07/2017	14:01:51	410	LSE
1,465.0000	26/07/2017	14:01:51	527	LSE
1,465.0000	26/07/2017	14:01:51	954	LSE
1,465.0000	26/07/2017	14:01:51	683	LSE
1,465.0000	26/07/2017	14:01:51	111	LSE
1,465.0000	26/07/2017	14:01:51	600	LSE
1,465.0000	26/07/2017	14:02:21	190	LSE
1,465.0000	26/07/2017	14:02:21	153	LSE
1,465.0000	26/07/2017	14:02:51	377	LSE
1,465.0000	26/07/2017	14:03:36	394	LSE
1,465.0000	26/07/2017	14:04:21	361	LSE
1,465.0000	26/07/2017	14:04:51	398	LSE
1,465.0000	26/07/2017	14:05:36	354	LSE
1,465.0000	26/07/2017	14:06:21	263	LSE
1,465.0000	26/07/2017	14:06:21	115	LSE
1,465.0000	26/07/2017	14:06:51	352	LSE
1,465.0000	26/07/2017	14:07:36	182	LSE
1,465.0000	26/07/2017	14:07:36	157	LSE
1,465.0000	26/07/2017	14:08:21	401	LSE
1,465.0000	26/07/2017	14:08:51	56	LSE
1,465.0000	26/07/2017	14:08:51	301	LSE
1,465.0000	26/07/2017	14:09:36	46	LSE
1,465.0000	26/07/2017	14:09:36	286	LSE
1,466.0000	26/07/2017	14:11:21	500	LSE
1,466.0000	26/07/2017	14:11:21	252	LSE
1,466.0000	26/07/2017	14:11:36	371	LSE
1,466.0000	26/07/2017	14:12:22	377	LSE
1,466.0000	26/07/2017	14:12:22	18	LSE
1,466.0000	26/07/2017	14:13:07	350	LSE
1,466.0000	26/07/2017	14:13:37	132	LSE
1,466.0000	26/07/2017	14:13:37	202	LSE
1,466.0000	26/07/2017	14:14:22	198	LSE
1,466.0000	26/07/2017	14:14:22	180	LSE
1,466.0000	26/07/2017	14:14:52	320	LSE
1,466.0000	26/07/2017	14:14:52	64	LSE
1,466.0000	26/07/2017	14:15:37	399	LSE
1,465.0000	26/07/2017	14:16:14	724	LSE
1,465.0000	26/07/2017	14:16:14	627	LSE
1,465.0000	26/07/2017	14:16:14	630	LSE
1,465.0000	26/07/2017	14:16:14	730	LSE
1,465.0000	26/07/2017	14:16:14	97	LSE
1,465.0000	26/07/2017	14:16:14	58	LSE
1,465.0000	26/07/2017	14:16:14	3,060	LSE
1,464.0000	26/07/2017	14:16:57	355	LSE
1,463.0000	26/07/2017	14:18:28	388	LSE
1,463.0000	26/07/2017	14:18:28	125	LSE
1,463.0000	26/07/2017	14:18:28	262	LSE
1,462.0000	26/07/2017	14:22:18	301	LSE
1,462.0000	26/07/2017	14:22:18	331	LSE
1,462.0000	26/07/2017	14:22:18	32	LSE
1,462.0000	26/07/2017	14:22:18	344	LSE
1,462.0000	26/07/2017	14:22:18	335	LSE
1,462.0000	26/07/2017	14:22:18	340	LSE
1,462.0000	26/07/2017	14:22:18	348	LSE
1,462.0000	26/07/2017	14:22:44	340	LSE
1,462.0000	26/07/2017	14:24:04	400	LSE
1,462.0000	26/07/2017	14:24:04	397	LSE
1,462.0000	26/07/2017	14:37:53	547	LSE
1,462.0000	26/07/2017	14:37:53	507	LSE
1,462.0000	26/07/2017	14:37:53	19	LSE
1,462.0000	26/07/2017	14:37:53	600	LSE
1,462.0000	26/07/2017	14:37:53	152	LSE
1,462.0000	26/07/2017	14:37:53	923	LSE
1,462.0000	26/07/2017	14:37:53	500	LSE
1,462.0000	26/07/2017	14:37:53	262	LSE
1,462.0000	26/07/2017	14:38:23	138	LSE
1,462.0000	26/07/2017	14:38:23	228	LSE
1,462.0000	26/07/2017	14:38:38	235	LSE
1,462.0000	26/07/2017	14:38:38	155	LSE
1,462.0000	26/07/2017	14:39:08	90	LSE
1,462.0000	26/07/2017	14:39:08	280	LSE
1,462.0000	26/07/2017	14:41:09	344	LSE
1,462.0000	26/07/2017	14:41:09	500	LSE
1,462.0000	26/07/2017	14:41:09	81	LSE
1,462.0000	26/07/2017	14:41:09	1,075	LSE
1,462.0000	26/07/2017	14:41:09	10	LSE
1,462.0000	26/07/2017	14:41:39	394	LSE
1,462.0000	26/07/2017	14:41:54	206	LSE
1,462.0000	26/07/2017	14:41:54	145	LSE
1,462.0000	26/07/2017	14:42:24	331	LSE
1,462.0000	26/07/2017	14:42:39	124	LSE
1,462.0000	26/07/2017	14:42:39	265	LSE
1,462.0000	26/07/2017	14:42:54	391	LSE
1,461.0000	26/07/2017	14:43:14	357	LSE
1,461.0000	26/07/2017	14:43:14	339	LSE
1,461.0000	26/07/2017	14:43:14	340	LSE
1,461.0000	26/07/2017	14:43:14	343	LSE
1,461.0000	26/07/2017	14:43:14	339	LSE
1,461.0000	26/07/2017	14:43:14	355	LSE
1,461.0000	26/07/2017	14:43:14	1,278	LSE
1,461.0000	26/07/2017	14:43:14	712	LSE
1,461.0000	26/07/2017	14:43:14	1,227	LSE
1,461.0000	26/07/2017	14:43:14	939	LSE
1,461.0000	26/07/2017	14:43:14	888	LSE
1,461.0000	26/07/2017	14:43:14	2,162	LSE
1,460.0000	26/07/2017	14:43:14	481	LSE
1,460.0000	26/07/2017	14:43:14	198	LSE
1,460.0000	26/07/2017	14:43:14	600	LSE
1,460.0000	26/07/2017	14:43:14	111	LSE
1,460.0000	26/07/2017	14:43:14	12	LSE
1,460.0000	26/07/2017	14:43:14	274	LSE
1,460.0000	26/07/2017	14:43:14	718	LSE
1,460.0000	26/07/2017	14:44:54	337	LSE
1,460.0000	26/07/2017	14:44:54	352	LSE
1,460.0000	26/07/2017	14:44:54	336	LSE
1,460.0000	26/07/2017	14:44:54	334	LSE
1,460.0000	26/07/2017	14:45:30	344	LSE
1,460.0000	26/07/2017	14:46:13	156	LSE
1,460.0000	26/07/2017	14:46:13	500	LSE
1,460.0000	26/07/2017	14:46:22	400	LSE
1,461.0000	26/07/2017	14:51:08	1,554	LSE
1,461.0000	26/07/2017	14:51:08	600	LSE
1,461.0000	26/07/2017	14:51:08	316	LSE
1,461.0000	26/07/2017	14:51:08	354	LSE
1,461.0000	26/07/2017	14:51:08	340	LSE
1,461.0000	26/07/2017	14:51:08	368	LSE
1,461.0000	26/07/2017	14:51:08	363	LSE
1,461.0000	26/07/2017	14:51:08	339	LSE
1,461.0000	26/07/2017	14:51:08	345	LSE
1,461.0000	26/07/2017	14:51:08	341	LSE
1,461.0000	26/07/2017	14:51:08	329	LSE
1,461.0000	26/07/2017	14:56:45	186	LSE
1,461.0000	26/07/2017	14:56:45	2,939	LSE
1,461.0000	26/07/2017	14:56:45	368	LSE
1,461.0000	26/07/2017	14:56:45	371	LSE
1,461.0000	26/07/2017	14:56:45	364	LSE
1,461.0000	26/07/2017	14:56:45	365	LSE
1,461.0000	26/07/2017	14:56:45	371	LSE
1,460.0000	26/07/2017	14:58:35	235	LSE
1,460.0000	26/07/2017	14:58:35	1,191	LSE
1,460.0000	26/07/2017	14:58:35	1,618	LSE
1,460.0000	26/07/2017	14:58:35	467	LSE
1,460.0000	26/07/2017	14:58:35	380	LSE
1,460.0000	26/07/2017	14:58:35	376	LSE
1,460.0000	26/07/2017	14:58:35	386	LSE
1,460.0000	26/07/2017	14:58:35	270	LSE
1,460.0000	26/07/2017	14:58:35	349	LSE
1,460.0000	26/07/2017	14:58:35	363	LSE
1,460.0000	26/07/2017	14:58:35	339	LSE
1,460.0000	26/07/2017	14:58:35	381	LSE
1,459.0000	26/07/2017	14:58:35	365	LSE
1,459.0000	26/07/2017	14:58:40	335	LSE
1,459.0000	26/07/2017	14:59:10	751	LSE
1,459.0000	26/07/2017	14:59:10	347	LSE
1,458.0000	26/07/2017	14:59:31	1,222	LSE
1,458.0000	26/07/2017	14:59:31	779	LSE
1,458.0000	26/07/2017	14:59:31	921	LSE
1,458.0000	26/07/2017	14:59:31	373	LSE
1,458.0000	26/07/2017	14:59:31	396	LSE
1,458.0000	26/07/2017	14:59:31	395	LSE
1,457.0000	26/07/2017	14:59:31	404	LSE
1,457.0000	26/07/2017	15:00:00	392	LSE
1,457.0000	26/07/2017	15:00:00	387	LSE
1,460.0000	26/07/2017	15:04:06	436	LSE
1,460.0000	26/07/2017	15:04:06	625	LSE
1,460.0000	26/07/2017	15:04:06	793	LSE
1,460.0000	26/07/2017	15:04:48	74	LSE
1,460.0000	26/07/2017	15:04:48	271	LSE
1,460.0000	26/07/2017	15:05:43	377	LSE
1,460.0000	26/07/2017	15:06:11	332	LSE
1,460.0000	26/07/2017	15:06:38	361	LSE
1,460.0000	26/07/2017	15:07:01	172	LSE
1,460.0000	26/07/2017	15:07:01	375	LSE
1,460.0000	26/07/2017	15:07:01	38	LSE
1,461.0000	26/07/2017	15:10:26	369	LSE
1,461.0000	26/07/2017	15:10:41	16	LSE
1,461.0000	26/07/2017	15:10:41	323	LSE
1,461.0000	26/07/2017	15:11:11	333	LSE
1,461.0000	26/07/2017	15:11:26	140	LSE
1,461.0000	26/07/2017	15:11:26	261	LSE
1,461.0000	26/07/2017	15:11:56	397	LSE
1,461.0000	26/07/2017	15:12:26	391	LSE
1,461.0000	26/07/2017	15:12:56	40	LSE
1,461.0000	26/07/2017	15:12:56	328	LSE
1,461.0000	26/07/2017	15:13:26	85	LSE
1,461.0000	26/07/2017	15:13:26	275	LSE
1,460.0000	26/07/2017	15:13:29	5,083	LSE
1,460.0000	26/07/2017	15:13:29	6,189	LSE
1,460.0000	26/07/2017	15:13:29	682	LSE
1,460.0000	26/07/2017	15:13:29	970	LSE
1,460.0000	26/07/2017	15:13:29	385	LSE
1,460.0000	26/07/2017	15:13:29	338	LSE
1,460.0000	26/07/2017	15:13:29	340	LSE
1,460.0000	26/07/2017	15:13:29	371	LSE
1,460.0000	26/07/2017	15:13:29	331	LSE
1,460.0000	26/07/2017	15:13:29	333	LSE
1,460.0000	26/07/2017	15:13:29	610	LSE
1,460.0000	26/07/2017	15:13:29	337	LSE
1,459.0000	26/07/2017	15:13:38	335	LSE
1,459.0000	26/07/2017	15:13:38	333	LSE
1,459.0000	26/07/2017	15:13:38	641	LSE
1,459.0000	26/07/2017	15:13:38	100	LSE
1,459.0000	26/07/2017	15:13:38	100	LSE
1,459.0000	26/07/2017	15:13:38	100	LSE
1,460.0000	26/07/2017	15:17:34	396	LSE
1,460.0000	26/07/2017	15:17:34	1,699	LSE
1,460.0000	26/07/2017	15:17:34	140	LSE
1,460.0000	26/07/2017	15:17:34	400	LSE
1,460.0000	26/07/2017	15:17:34	167	LSE
1,460.0000	26/07/2017	15:17:34	176	LSE
1,460.0000	26/07/2017	15:18:45	324	LSE
1,460.0000	26/07/2017	15:18:45	56	LSE
1,460.0000	26/07/2017	15:20:00	362	LSE
1,460.0000	26/07/2017	15:20:30	230	LSE
1,460.0000	26/07/2017	15:20:30	127	LSE
1,460.0000	26/07/2017	15:21:00	382	LSE
1,460.0000	26/07/2017	15:21:15	108	LSE
1,460.0000	26/07/2017	15:21:15	230	LSE
1,460.0000	26/07/2017	15:21:45	357	LSE
1,460.0000	26/07/2017	15:22:00	43	LSE
1,460.0000	26/07/2017	15:22:00	297	LSE
1,460.0000	26/07/2017	15:22:30	189	LSE
1,460.0000	26/07/2017	15:22:30	295	LSE
1,459.0000	26/07/2017	15:22:33	396	LSE
1,459.0000	26/07/2017	15:22:33	287	LSE
1,459.0000	26/07/2017	15:22:33	365	LSE
1,459.0000	26/07/2017	15:22:33	351	LSE
1,459.0000	26/07/2017	15:22:33	615	LSE
1,459.0000	26/07/2017	15:22:33	138	LSE
1,459.0000	26/07/2017	15:22:33	199	LSE
1,459.0000	26/07/2017	15:22:33	525	LSE
1,459.0000	26/07/2017	15:22:33	342	LSE
1,459.0000	26/07/2017	15:22:33	329	LSE
1,459.0000	26/07/2017	15:22:33	339	LSE
1,459.0000	26/07/2017	15:22:33	772	LSE
1,459.0000	26/07/2017	15:22:33	386	LSE
1,459.0000	26/07/2017	15:22:33	18	LSE
1,459.0000	26/07/2017	15:22:33	365	LSE
1,459.0000	26/07/2017	15:22:33	406	LSE
1,459.0000	26/07/2017	15:22:33	1,579	LSE
1,459.0000	26/07/2017	15:22:33	381	LSE
1,459.0000	26/07/2017	15:22:33	25	LSE
1,459.0000	26/07/2017	15:22:33	2,149	LSE
1,459.0000	26/07/2017	15:22:33	772	LSE
1,459.0000	26/07/2017	15:22:33	319	LSE
1,459.0000	26/07/2017	15:28:54	399	LSE
1,459.0000	26/07/2017	15:28:54	400	LSE
1,459.0000	26/07/2017	15:28:54	500	LSE
1,459.0000	26/07/2017	15:28:54	500	LSE
1,459.0000	26/07/2017	15:28:54	36	LSE
1,459.0000	26/07/2017	15:29:09	359	LSE
1,459.0000	26/07/2017	15:29:24	104	LSE
1,459.0000	26/07/2017	15:29:24	166	LSE
1,459.0000	26/07/2017	15:29:24	85	LSE
1,459.0000	26/07/2017	15:29:54	67	LSE
1,459.0000	26/07/2017	15:29:54	384	LSE
1,459.0000	26/07/2017	15:33:12	550	LSE
1,459.0000	26/07/2017	15:33:12	110	LSE
1,459.0000	26/07/2017	15:33:42	358	LSE
1,459.0000	26/07/2017	15:34:00	347	LSE
1,459.0000	26/07/2017	15:34:13	338	LSE
1,459.0000	26/07/2017	15:34:28	94	LSE
1,459.0000	26/07/2017	15:34:28	257	LSE
1,459.0000	26/07/2017	15:34:58	26	LSE
1,459.0000	26/07/2017	15:34:58	348	LSE
1,459.0000	26/07/2017	15:35:11	27	LSE
1,459.0000	26/07/2017	15:35:11	300	LSE
1,459.0000	26/07/2017	15:35:11	72	LSE
1,459.0000	26/07/2017	15:35:13	390	LSE
1,459.0000	26/07/2017	15:35:23	351	LSE
1,459.0000	26/07/2017	15:35:43	355	LSE
1,459.0000	26/07/2017	15:35:56	356	LSE
1,459.0000	26/07/2017	15:36:11	47	LSE
1,459.0000	26/07/2017	15:36:11	500	LSE
1,459.0000	26/07/2017	15:36:13	364	LSE
1,459.0000	26/07/2017	15:36:28	364	LSE
1,459.0000	26/07/2017	15:36:29	105	LSE
1,459.0000	26/07/2017	15:36:29	395	LSE
1,459.0000	26/07/2017	15:36:58	347	LSE
1,459.0000	26/07/2017	15:37:28	336	LSE
1,459.0000	26/07/2017	15:37:43	378	LSE
1,459.0000	26/07/2017	15:37:59	367	LSE
1,459.0000	26/07/2017	15:38:13	395	LSE
1,459.0000	26/07/2017	15:38:14	375	LSE
1,459.0000	26/07/2017	15:38:43	339	LSE
1,459.0000	26/07/2017	15:38:44	108	LSE
1,459.0000	26/07/2017	15:38:44	224	LSE
1,459.0000	26/07/2017	15:38:58	276	LSE
1,459.0000	26/07/2017	15:38:58	59	LSE
1,459.0000	26/07/2017	15:38:59	15	LSE
1,459.0000	26/07/2017	15:38:59	369	LSE
1,459.0000	26/07/2017	15:39:14	231	LSE
1,459.0000	26/07/2017	15:39:14	111	LSE
1,459.0000	26/07/2017	15:39:28	373	LSE
1,459.0000	26/07/2017	15:39:29	13	LSE
1,459.0000	26/07/2017	15:39:29	177	LSE
1,459.0000	26/07/2017	15:39:29	179	LSE
1,459.0000	26/07/2017	15:39:43	221	LSE
1,459.0000	26/07/2017	15:39:43	160	LSE
1,459.0000	26/07/2017	15:39:44	340	LSE
1,459.0000	26/07/2017	15:39:44	8	LSE
1,459.0000	26/07/2017	15:39:59	92	LSE
1,459.0000	26/07/2017	15:39:59	105	LSE
1,459.0000	26/07/2017	15:39:59	177	LSE
1,459.0000	26/07/2017	15:40:13	359	LSE
1,459.0000	26/07/2017	15:40:14	64	LSE
1,459.0000	26/07/2017	15:40:14	325	LSE
1,459.0000	26/07/2017	15:40:29	365	LSE
1,459.0000	26/07/2017	15:40:43	392	LSE
1,459.0000	26/07/2017	15:40:44	361	LSE
1,459.0000	26/07/2017	15:40:58	369	LSE
1,459.0000	26/07/2017	15:40:59	494	LSE
1,459.0000	26/07/2017	15:41:28	330	LSE
1,459.0000	26/07/2017	15:41:58	307	LSE
1,459.0000	26/07/2017	15:41:58	31	LSE
1,459.0000	26/07/2017	15:42:13	331	LSE
1,459.0000	26/07/2017	15:42:43	38	LSE
1,459.0000	26/07/2017	15:42:43	312	LSE
1,459.0000	26/07/2017	15:42:58	188	LSE
1,459.0000	26/07/2017	15:42:58	193	LSE
1,459.0000	26/07/2017	15:43:28	307	LSE
1,459.0000	26/07/2017	15:43:28	58	LSE
1,459.0000	26/07/2017	15:43:58	64	LSE
1,459.0000	26/07/2017	15:43:58	267	LSE
1,459.0000	26/07/2017	15:44:13	333	LSE
1,459.0000	26/07/2017	15:44:13	38	LSE
1,459.0000	26/07/2017	15:44:13	13	LSE
1,459.0000	26/07/2017	15:44:43	98	LSE
1,459.0000	26/07/2017	15:44:43	244	LSE
1,459.0000	26/07/2017	15:44:58	256	LSE
1,459.0000	26/07/2017	15:44:58	93	LSE
1,459.0000	26/07/2017	15:45:28	337	LSE
1,459.0000	26/07/2017	15:45:43	55	LSE
1,459.0000	26/07/2017	15:45:43	244	LSE
1,459.0000	26/07/2017	15:45:43	32	LSE
1,458.0000	26/07/2017	15:45:57	628	LSE
1,458.0000	26/07/2017	15:45:57	464	LSE
1,458.0000	26/07/2017	15:45:57	398	LSE
1,458.0000	26/07/2017	15:45:57	365	LSE
1,458.0000	26/07/2017	15:45:57	353	LSE
1,458.0000	26/07/2017	15:45:57	360	LSE
1,458.0000	26/07/2017	15:45:57	680	LSE
1,458.0000	26/07/2017	15:45:57	360	LSE
1,458.0000	26/07/2017	15:45:57	350	LSE
1,458.0000	26/07/2017	15:45:57	457	LSE
1,458.0000	26/07/2017	15:45:57	216	LSE
1,458.0000	26/07/2017	15:45:57	337	LSE
1,458.0000	26/07/2017	15:45:57	1,184	LSE
1,458.0000	26/07/2017	15:45:57	389	LSE
1,458.0000	26/07/2017	15:45:57	475	LSE
1,458.0000	26/07/2017	15:45:57	887	LSE
1,458.0000	26/07/2017	15:45:57	383	LSE
1,458.0000	26/07/2017	15:45:57	572	LSE
1,458.0000	26/07/2017	15:45:57	768	LSE
1,458.0000	26/07/2017	15:45:57	471	LSE
1,458.0000	26/07/2017	15:45:57	469	LSE
1,458.0000	26/07/2017	15:45:57	896	LSE
1,458.0000	26/07/2017	15:45:57	81	LSE
1,458.0000	26/07/2017	15:45:57	202	LSE
1,458.0000	26/07/2017	15:45:57	600	LSE
1,458.0000	26/07/2017	15:45:57	87	LSE
1,458.0000	26/07/2017	15:45:57	100	LSE
1,458.0000	26/07/2017	15:45:57	673	LSE
1,458.0000	26/07/2017	15:45:57	200	LSE
1,458.0000	26/07/2017	15:45:57	642	LSE
1,458.0000	26/07/2017	15:45:57	126	LSE
1,458.0000	26/07/2017	15:45:57	136	LSE
1,458.0000	26/07/2017	15:45:57	2,038	LSE
1,458.0000	26/07/2017	15:45:57	22	LSE
1,458.0000	26/07/2017	15:45:57	651	LSE
1,458.0000	26/07/2017	15:45:57	2,339	LSE
1,458.0000	26/07/2017	15:45:57	673	LSE
1,458.0000	26/07/2017	15:45:57	456	LSE
1,458.0000	26/07/2017	15:45:57	217	LSE
1,458.0000	26/07/2017	15:45:57	755	LSE
1,458.0000	26/07/2017	15:45:57	673	LSE
1,458.0000	26/07/2017	15:45:57	599	LSE
1,458.0000	26/07/2017	15:45:57	8	LSE
1,457.0000	26/07/2017	15:47:25	529	LSE
1,457.0000	26/07/2017	15:47:25	120	LSE
1,457.0000	26/07/2017	15:47:25	33	LSE
1,457.0000	26/07/2017	15:47:25	337	LSE
1,457.0000	26/07/2017	15:47:25	392	LSE
1,457.0000	26/07/2017	15:47:25	727	LSE
1,457.0000	26/07/2017	15:47:25	608	LSE
1,457.0000	26/07/2017	15:47:25	857	LSE
1,457.0000	26/07/2017	15:47:25	876	LSE
1,457.0000	26/07/2017	15:47:25	378	LSE
1,457.0000	26/07/2017	15:47:25	370	LSE
1,457.0000	26/07/2017	15:47:25	351	LSE
1,457.0000	26/07/2017	15:47:25	278	LSE
1,457.0000	26/07/2017	15:47:25	608	LSE
1,457.0000	26/07/2017	15:47:25	127	LSE
1,458.0000	26/07/2017	15:57:29	396	LSE
1,458.0000	26/07/2017	15:57:59	339	LSE
1,459.0000	26/07/2017	15:58:44	125	LSE
1,459.0000	26/07/2017	15:58:44	539	LSE
1,459.0000	26/07/2017	15:58:44	78	LSE
1,459.0000	26/07/2017	15:58:59	335	LSE
1,459.0000	26/07/2017	15:59:19	330	LSE
1,459.0000	26/07/2017	15:59:44	351	LSE
1,459.0000	26/07/2017	15:59:59	349	LSE
1,459.0000	26/07/2017	16:05:01	5,089	LSE
1,459.0000	26/07/2017	16:05:01	329	LSE
1,459.0000	26/07/2017	16:05:01	126	LSE
1,459.0000	26/07/2017	16:05:01	1,200	LSE
1,459.0000	26/07/2017	16:05:01	2,920	LSE
1,459.0000	26/07/2017	16:05:01	1,201	LSE
1,459.0000	26/07/2017	16:05:01	1,742	LSE
1,459.0000	26/07/2017	16:05:01	383	LSE
1,459.0000	26/07/2017	16:05:01	321	LSE
1,459.0000	26/07/2017	16:05:01	2,500	LSE
1,458.0000	26/07/2017	16:05:02	6,382	LSE
1,458.0000	26/07/2017	16:05:02	4,409	LSE
1,458.0000	26/07/2017	16:05:02	702	LSE
1,458.0000	26/07/2017	16:05:02	625	LSE
1,458.0000	26/07/2017	16:05:02	369	LSE
1,458.0000	26/07/2017	16:05:02	702	LSE
1,458.0000	26/07/2017	16:05:02	1,248	LSE
1,458.0000	26/07/2017	16:05:02	8	LSE
1,458.0000	26/07/2017	16:05:22	352	LSE
1,458.0000	26/07/2017	16:05:59	406	LSE
1,458.0000	26/07/2017	16:05:59	385	LSE
1,458.0000	26/07/2017	16:07:26	358	LSE
1,458.0000	26/07/2017	16:07:26	360	LSE
1,458.0000	26/07/2017	16:07:26	372	LSE
1,458.0000	26/07/2017	16:07:26	350	LSE
1,458.0000	26/07/2017	16:07:26	1,232	LSE
1,458.0000	26/07/2017	16:07:30	761	LSE
1,458.0000	26/07/2017	16:08:49	935	LSE
1,458.0000	26/07/2017	16:10:38	760	LSE
1,458.0000	26/07/2017	16:12:08	1,518	LSE
1,458.0000	26/07/2017	16:12:08	331	LSE
1,458.0000	26/07/2017	16:12:08	361	LSE
1,458.0000	26/07/2017	16:12:08	375	LSE
1,458.0000	26/07/2017	16:12:08	354	LSE
1,458.0000	26/07/2017	16:12:08	368	LSE
1,458.0000	26/07/2017	16:12:08	403	LSE
1,458.0000	26/07/2017	16:12:08	354	LSE
1,458.0000	26/07/2017	16:12:08	336	LSE
1,460.0000	26/07/2017	16:18:16	353	LSE
1,461.0000	26/07/2017	16:18:31	365	LSE
1,461.0000	26/07/2017	16:18:46	362	LSE
1,461.0000	26/07/2017	16:19:01	394	LSE
1,461.0000	26/07/2017	16:19:16	275	LSE
1,461.0000	26/07/2017	16:19:16	75	LSE
1,461.0000	26/07/2017	16:19:31	370	LSE
1,461.0000	26/07/2017	16:19:46	357	LSE
1,461.0000	26/07/2017	16:20:01	341	LSE
1,461.0000	26/07/2017	16:20:16	352	LSE
1,461.0000	26/07/2017	16:20:31	382	LSE
1,461.0000	26/07/2017	16:20:46	376	LSE
1,461.0000	26/07/2017	16:21:01	386	LSE
1,461.0000	26/07/2017	16:21:16	329	LSE
1,461.0000	26/07/2017	16:21:31	9	LSE
1,461.0000	26/07/2017	16:21:31	387	LSE
1,461.0000	26/07/2017	16:21:46	366	LSE
1,461.0000	26/07/2017	16:22:01	397	LSE
1,462.0000	26/07/2017	16:25:45	3,400	LSE
1,462.0000	26/07/2017	16:25:45	1,754	LSE
1,462.0000	26/07/2017	16:25:45	4,400	LSE
1,462.0000	26/07/2017	16:25:45	5,000	LSE
1,462.0000	26/07/2017	16:25:45	4,029	LSE
1,462.0000	26/07/2017	16:25:45	676	LSE
1,462.0000	26/07/2017	16:25:45	401	LSE
1,462.0000	26/07/2017	16:25:45	1,203	LSE
1,462.0000	26/07/2017	16:25:45	115	LSE
1,462.0000	26/07/2017	16:25:45	676	LSE
1,462.0000	26/07/2017	16:25:45	1,031	LSE
1,462.0000	26/07/2017	16:25:45	155	LSE
1,462.0000	26/07/2017	16:25:45	405	LSE
1,462.0000	26/07/2017	16:25:45	1,078	LSE
1,462.0000	26/07/2017	16:25:45	293	LSE
1,462.0000	26/07/2017	16:25:45	46	LSE
1,460.0000	26/07/2017	16:29:14	1,051	LSE
1,460.0000	26/07/2017	16:29:20	56	LSE
1,460.0000	26/07/2017	16:29:22	1,307	LSE
1,460.0000	26/07/2017	16:29:25	450	LSE
1,460.0000	26/07/2017	16:29:28	202	LSE
1,460.0000	26/07/2017	16:29:30	1,022	LSE
1,460.0000	26/07/2017	16:29:30	1,987	LSE
1,460.0000	26/07/2017	16:29:30	1,057	LSE
1,460.0000	26/07/2017	16:29:35	66	LSE
1,460.0000	26/07/2017	16:29:44	61	LSE
1,460.0000	26/07/2017	16:29:44	32	LSE

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

This information is provided by RNS

The company news service from the London Stock Exchange

END

POSOKADKKBKBQOB

Date		Source	Headline
14th Jun 2024	1:00 pm	RNS	Annual Financial Report
14th Jun 2024	11:22 am	RNS	Director/PDMR Shareholding
10th Jun 2024	3:40 pm	RNS	Director/PDMR Shareholding
3rd Jun 2024	4:15 pm	RNS	Director/PDMR Shareholding
3rd Jun 2024	7:00 am	RNS	Total Voting Rights
23rd May 2024	9:23 am	RNS	Dividend Timetable
23rd May 2024	7:01 am	RNS	Director Declaration
22nd May 2024	7:00 am	RNS	Preliminary Results for the year ended 31 March 24
8th May 2024	12:05 pm	RNS	Director/PDMR Shareholding
1st May 2024	7:00 am	RNS	Total Voting Rights
10th Apr 2024	4:22 pm	RNS	Director/PDMR Shareholding
9th Apr 2024	2:31 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	9:37 am	RNS	Total Voting Rights
27th Mar 2024	7:00 am	RNS	Notification of Closed Period
19th Mar 2024	11:00 am	RNS	SSEN Transmission welcomes â€˜Beyond 2030â€™ plan
19th Mar 2024	7:01 am	RNS	Director Declaration
12th Mar 2024	1:25 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
11th Mar 2024	1:07 pm	RNS	Director/PDMR Shareholding
1st Mar 2024	1:53 pm	RNS	Additional Listing
1st Mar 2024	7:00 am	RNS	Total Voting Rights
29th Feb 2024	2:55 pm	RNS	Block Listing Six Monthly Return
14th Feb 2024	1:34 pm	RNS	Scrip Alternative
8th Feb 2024	7:00 am	RNS	Q3 Trading Statement
7th Feb 2024	4:53 pm	RNS	Director/PDMR Shareholding
1st Feb 2024	3:06 pm	RNS	Total Voting Rights
18th Jan 2024	12:30 pm	RNS	Scrip Alternative
17th Jan 2024	2:40 pm	RNS	Holding(s) in Company
10th Jan 2024	4:21 pm	RNS	Holding(s) in Company
9th Jan 2024	12:34 pm	RNS	SSEN TRANSMISSION BOND - CORRECTION
9th Jan 2024	9:01 am	RNS	SSEN TRANSMISSION ISSUES NEW Â£500m GREEN BOND
9th Jan 2024	8:56 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Director/PDMR Shareholding
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
27th Dec 2023	12:57 pm	RNS	Director/PDMR Shareholding
18th Dec 2023	7:00 am	RNS	Change of Registrar
11th Dec 2023	4:00 pm	RNS	Director/PDMR Shareholding
1st Dec 2023	1:59 pm	RNS	Total Voting Rights
30th Nov 2023	3:33 pm	RNS	Director/PDMR Shareholding
29th Nov 2023	3:59 pm	RNS	Director/PDMR Shareholding
16th Nov 2023	2:11 pm	RNS	Interim Dividend Timetable
15th Nov 2023	7:00 am	RNS	Half-year Report
9th Nov 2023	3:21 pm	RNS	Director/PDMR Shareholding
1st Nov 2023	10:46 am	RNS	Total Voting Rights
11th Oct 2023	2:15 pm	RNS	Director/PDMR Shareholding
4th Oct 2023	7:00 am	RNS	Notification of Closed Period
3rd Oct 2023	3:55 pm	RNS	Director/PDMR Shareholding
3rd Oct 2023	1:10 pm	RNS	Directorate Change
2nd Oct 2023	11:14 am	RNS	Total Voting Rights
27th Sep 2023	4:35 pm	RNS	Director/PDMR Shareholding

Latest Share Chat

SSE Regulatory News (SSE)

Share Price Information for SSE (SSE)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account