24 Jul 2019 07:00
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 23 July 2019 it purchased for cancellation a total of 313,338 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Morgan Stanley & Co. International plc, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019.
Average Price Per Share | 1,158.83 pence |
Lowest Price Per Share | 1,154.00 pence |
Highest Price Per Share | 1,163.00 pence |
Â
These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 19 July 2018, SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.
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 bought | Exchange venue |
1,163.00 | 23/07/2019 | 08:01:53 | 927 | LSE |
1,163.00 | 23/07/2019 | 08:01:53 | 543 | LSE |
1,163.00 | 23/07/2019 | 08:01:53 | 384 | LSE |
1,163.00 | 23/07/2019 | 08:01:53 | 208 | LSE |
1,163.00 | 23/07/2019 | 08:01:53 | 384 | LSE |
1,163.00 | 23/07/2019 | 08:01:53 | 335 | LSE |
1,163.00 | 23/07/2019 | 08:01:53 | 111 | LSE |
1,162.00 | 23/07/2019 | 08:02:00 | 948 | LSE |
1,159.50 | 23/07/2019 | 08:02:14 | 857 | LSE |
1,160.00 | 23/07/2019 | 08:07:40 | 10 | LSE |
1,160.00 | 23/07/2019 | 08:07:40 | 964 | LSE |
1,160.00 | 23/07/2019 | 08:07:40 | 26 | LSE |
1,160.00 | 23/07/2019 | 08:07:40 | 176 | LSE |
1,162.50 | 23/07/2019 | 08:10:08 | 679 | LSE |
1,162.50 | 23/07/2019 | 08:10:08 | 120 | LSE |
1,162.50 | 23/07/2019 | 08:10:08 | 196 | LSE |
1,162.50 | 23/07/2019 | 08:10:08 | 467 | LSE |
1,162.50 | 23/07/2019 | 08:10:08 | 163 | LSE |
1,162.50 | 23/07/2019 | 08:10:32 | 1,110 | LSE |
1,162.50 | 23/07/2019 | 08:11:41 | 820 | LSE |
1,162.50 | 23/07/2019 | 08:15:17 | 1,399 | LSE |
1,162.00 | 23/07/2019 | 08:15:23 | 844 | LSE |
1,162.00 | 23/07/2019 | 08:15:23 | 878 | LSE |
1,162.00 | 23/07/2019 | 08:15:30 | 744 | LSE |
1,162.00 | 23/07/2019 | 08:15:30 | 1,648 | LSE |
1,162.50 | 23/07/2019 | 08:15:44 | 635 | LSE |
1,162.50 | 23/07/2019 | 08:15:44 | 635 | LSE |
1,162.50 | 23/07/2019 | 08:15:44 | 307 | LSE |
1,162.50 | 23/07/2019 | 08:16:28 | 720 | LSE |
1,162.00 | 23/07/2019 | 08:16:42 | 788 | LSE |
1,162.00 | 23/07/2019 | 08:19:25 | 714 | LSE |
1,161.50 | 23/07/2019 | 08:19:48 | 97 | LSE |
1,161.50 | 23/07/2019 | 08:19:48 | 620 | LSE |
1,161.50 | 23/07/2019 | 08:19:48 | 882 | LSE |
1,161.00 | 23/07/2019 | 08:19:50 | 372 | LSE |
1,161.00 | 23/07/2019 | 08:19:50 | 494 | LSE |
1,163.00 | 23/07/2019 | 08:24:10 | 551 | LSE |
1,163.00 | 23/07/2019 | 08:24:10 | 715 | LSE |
1,163.00 | 23/07/2019 | 08:24:10 | 3,084 | LSE |
1,163.00 | 23/07/2019 | 08:24:10 | 715 | LSE |
1,163.00 | 23/07/2019 | 08:26:16 | 89 | LSE |
1,163.00 | 23/07/2019 | 08:26:16 | 1,340 | LSE |
1,163.00 | 23/07/2019 | 08:26:16 | 10,186 | LSE |
1,163.00 | 23/07/2019 | 08:26:16 | 1,340 | LSE |
1,162.50 | 23/07/2019 | 08:27:00 | 190 | LSE |
1,162.50 | 23/07/2019 | 08:27:00 | 639 | LSE |
1,162.50 | 23/07/2019 | 08:27:00 | 1,100 | LSE |
1,162.50 | 23/07/2019 | 08:27:00 | 829 | LSE |
1,162.50 | 23/07/2019 | 08:27:00 | 980 | LSE |
1,162.50 | 23/07/2019 | 08:28:04 | 751 | LSE |
1,162.50 | 23/07/2019 | 08:28:04 | 819 | LSE |
1,162.50 | 23/07/2019 | 08:29:30 | 420 | LSE |
1,162.50 | 23/07/2019 | 08:29:30 | 778 | LSE |
1,162.50 | 23/07/2019 | 08:29:30 | 813 | LSE |
1,162.50 | 23/07/2019 | 08:30:25 | 1,024 | LSE |
1,162.00 | 23/07/2019 | 08:30:27 | 913 | LSE |
1,162.00 | 23/07/2019 | 08:30:27 | 800 | LSE |
1,161.50 | 23/07/2019 | 08:30:33 | 680 | LSE |
1,161.50 | 23/07/2019 | 08:30:33 | 166 | LSE |
1,161.00 | 23/07/2019 | 08:30:34 | 849 | LSE |
1,159.50 | 23/07/2019 | 08:30:40 | 695 | LSE |
1,159.50 | 23/07/2019 | 08:30:41 | 175 | LSE |
1,159.50 | 23/07/2019 | 08:30:42 | 782 | LSE |
1,159.00 | 23/07/2019 | 08:31:00 | 788 | LSE |
1,160.00 | 23/07/2019 | 08:31:56 | 1,328 | LSE |
1,161.00 | 23/07/2019 | 08:35:42 | 107 | LSE |
1,161.00 | 23/07/2019 | 08:35:43 | 97 | LSE |
1,161.00 | 23/07/2019 | 08:35:46 | 1,414 | LSE |
1,161.00 | 23/07/2019 | 08:35:46 | 732 | LSE |
1,160.50 | 23/07/2019 | 08:35:52 | 420 | LSE |
1,160.50 | 23/07/2019 | 08:35:52 | 227 | LSE |
1,160.50 | 23/07/2019 | 08:35:52 | 350 | LSE |
1,160.50 | 23/07/2019 | 08:35:52 | 514 | LSE |
1,160.50 | 23/07/2019 | 08:35:52 | 483 | LSE |
1,160.50 | 23/07/2019 | 08:35:53 | 454 | LSE |
1,160.00 | 23/07/2019 | 08:36:28 | 337 | LSE |
1,160.00 | 23/07/2019 | 08:36:28 | 364 | LSE |
1,160.00 | 23/07/2019 | 08:36:28 | 107 | LSE |
1,160.00 | 23/07/2019 | 08:36:28 | 336 | LSE |
1,160.00 | 23/07/2019 | 08:36:28 | 679 | LSE |
1,159.50 | 23/07/2019 | 08:38:36 | 148 | LSE |
1,159.50 | 23/07/2019 | 08:38:36 | 1,297 | LSE |
1,159.00 | 23/07/2019 | 08:38:37 | 802 | LSE |
1,159.00 | 23/07/2019 | 08:43:17 | 720 | LSE |
1,158.50 | 23/07/2019 | 08:44:29 | 740 | LSE |
1,159.00 | 23/07/2019 | 08:47:58 | 25 | LSE |
1,159.00 | 23/07/2019 | 08:47:58 | 758 | LSE |
1,159.00 | 23/07/2019 | 08:47:58 | 784 | LSE |
1,159.00 | 23/07/2019 | 08:53:42 | 718 | LSE |
1,159.00 | 23/07/2019 | 08:53:42 | 158 | LSE |
1,159.00 | 23/07/2019 | 08:53:42 | 158 | LSE |
1,159.00 | 23/07/2019 | 08:53:42 | 560 | LSE |
1,159.00 | 23/07/2019 | 08:53:42 | 365 | LSE |
1,158.50 | 23/07/2019 | 08:54:13 | 501 | LSE |
1,158.50 | 23/07/2019 | 08:54:13 | 117 | LSE |
1,160.00 | 23/07/2019 | 09:00:00 | 1,394 | LSE |
1,159.50 | 23/07/2019 | 09:01:11 | 771 | LSE |
1,159.50 | 23/07/2019 | 09:03:04 | 795 | LSE |
1,160.50 | 23/07/2019 | 09:07:28 | 128 | LSE |
1,160.50 | 23/07/2019 | 09:07:28 | 728 | LSE |
1,160.50 | 23/07/2019 | 09:07:28 | 856 | LSE |
1,160.50 | 23/07/2019 | 09:07:32 | 571 | LSE |
1,160.50 | 23/07/2019 | 09:07:43 | 817 | LSE |
1,160.00 | 23/07/2019 | 09:08:37 | 190 | LSE |
1,160.00 | 23/07/2019 | 09:08:37 | 699 | LSE |
1,160.00 | 23/07/2019 | 09:08:37 | 82 | LSE |
1,160.00 | 23/07/2019 | 09:08:37 | 117 | LSE |
1,160.00 | 23/07/2019 | 09:08:37 | 807 | LSE |
1,162.00 | 23/07/2019 | 09:18:27 | 1,548 | LSE |
1,162.00 | 23/07/2019 | 09:18:40 | 1,582 | LSE |
1,162.00 | 23/07/2019 | 09:20:29 | 2,456 | LSE |
1,162.00 | 23/07/2019 | 09:21:22 | 334 | LSE |
1,162.00 | 23/07/2019 | 09:21:22 | 1,388 | LSE |
1,162.00 | 23/07/2019 | 09:21:55 | 672 | LSE |
1,162.00 | 23/07/2019 | 09:21:55 | 1,905 | LSE |
1,162.00 | 23/07/2019 | 09:21:55 | 27 | LSE |
1,161.50 | 23/07/2019 | 09:27:17 | 1,175 | LSE |
1,161.50 | 23/07/2019 | 09:27:17 | 917 | LSE |
1,161.50 | 23/07/2019 | 09:27:17 | 1,011 | LSE |
1,161.50 | 23/07/2019 | 09:27:17 | 777 | LSE |
1,161.50 | 23/07/2019 | 09:27:17 | 1,096 | LSE |
1,161.50 | 23/07/2019 | 09:27:17 | 738 | LSE |
1,162.00 | 23/07/2019 | 09:28:06 | 109 | LSE |
1,162.00 | 23/07/2019 | 09:28:06 | 777 | LSE |
1,162.00 | 23/07/2019 | 09:28:06 | 777 | LSE |
1,162.00 | 23/07/2019 | 09:28:06 | 777 | LSE |
1,162.00 | 23/07/2019 | 09:28:06 | 4,378 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 657 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 139 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 148 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 810 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 1,512 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 657 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 810 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 272 | LSE |
1,161.50 | 23/07/2019 | 09:30:00 | 482 | LSE |
1,161.00 | 23/07/2019 | 09:30:24 | 765 | LSE |
1,161.00 | 23/07/2019 | 09:30:24 | 716 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 1,145 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 735 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 761 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 1,534 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 1,190 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 1,705 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 744 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 51 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 204 | LSE |
1,160.50 | 23/07/2019 | 09:39:21 | 761 | LSE |
1,160.00 | 23/07/2019 | 09:39:30 | 704 | LSE |
1,160.00 | 23/07/2019 | 09:39:30 | 748 | LSE |
1,159.50 | 23/07/2019 | 09:41:48 | 899 | LSE |
1,159.50 | 23/07/2019 | 09:41:48 | 749 | LSE |
1,160.50 | 23/07/2019 | 09:48:39 | 484 | LSE |
1,160.50 | 23/07/2019 | 09:48:39 | 380 | LSE |
1,160.50 | 23/07/2019 | 09:48:39 | 207 | LSE |
1,160.50 | 23/07/2019 | 09:48:39 | 691 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 165 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 526 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 86 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 605 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 1,380 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 691 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 600 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 1,426 | LSE |
1,160.50 | 23/07/2019 | 09:50:38 | 91 | LSE |
1,160.50 | 23/07/2019 | 09:57:57 | 731 | LSE |
1,160.50 | 23/07/2019 | 09:57:57 | 1,659 | LSE |
1,160.50 | 23/07/2019 | 09:57:57 | 729 | LSE |
1,160.50 | 23/07/2019 | 09:57:57 | 776 | LSE |
1,160.50 | 23/07/2019 | 09:57:57 | 940 | LSE |
1,160.50 | 23/07/2019 | 09:59:43 | 728 | LSE |
1,160.00 | 23/07/2019 | 09:59:47 | 930 | LSE |
1,160.50 | 23/07/2019 | 10:01:32 | 880 | LSE |
1,160.00 | 23/07/2019 | 10:01:52 | 1,118 | LSE |
1,160.00 | 23/07/2019 | 10:02:48 | 1,406 | LSE |
1,160.00 | 23/07/2019 | 10:04:03 | 1,235 | LSE |
1,160.00 | 23/07/2019 | 10:04:03 | 713 | LSE |
1,160.00 | 23/07/2019 | 10:04:03 | 755 | LSE |
1,160.00 | 23/07/2019 | 10:04:03 | 216 | LSE |
1,160.00 | 23/07/2019 | 10:04:03 | 1,066 | LSE |
1,159.50 | 23/07/2019 | 10:04:03 | 48 | LSE |
1,159.50 | 23/07/2019 | 10:04:03 | 711 | LSE |
1,159.50 | 23/07/2019 | 10:04:03 | 882 | LSE |
1,159.00 | 23/07/2019 | 10:04:45 | 328 | LSE |
1,159.00 | 23/07/2019 | 10:04:45 | 1,218 | LSE |
1,157.00 | 23/07/2019 | 10:26:01 | 768 | LSE |
1,157.00 | 23/07/2019 | 10:26:01 | 734 | LSE |
1,157.00 | 23/07/2019 | 10:35:46 | 1,161 | LSE |
1,157.00 | 23/07/2019 | 10:35:46 | 1,188 | LSE |
1,157.00 | 23/07/2019 | 10:35:46 | 717 | LSE |
1,157.00 | 23/07/2019 | 10:37:08 | 1,057 | LSE |
1,156.50 | 23/07/2019 | 10:37:27 | 927 | LSE |
1,156.50 | 23/07/2019 | 10:37:27 | 1,173 | LSE |
1,156.50 | 23/07/2019 | 10:54:45 | 731 | LSE |
1,156.00 | 23/07/2019 | 10:54:58 | 903 | LSE |
1,156.00 | 23/07/2019 | 10:54:58 | 910 | LSE |
1,156.00 | 23/07/2019 | 10:58:57 | 600 | LSE |
1,156.00 | 23/07/2019 | 10:59:09 | 153 | LSE |
1,155.50 | 23/07/2019 | 10:59:15 | 1,290 | LSE |
1,156.50 | 23/07/2019 | 11:07:41 | 1,120 | LSE |
1,156.50 | 23/07/2019 | 11:07:41 | 971 | LSE |
1,156.00 | 23/07/2019 | 11:07:41 | 706 | LSE |
1,156.00 | 23/07/2019 | 11:07:41 | 131 | LSE |
1,156.50 | 23/07/2019 | 11:20:45 | 173 | LSE |
1,156.50 | 23/07/2019 | 11:20:45 | 712 | LSE |
1,156.50 | 23/07/2019 | 11:20:46 | 492 | LSE |
1,156.50 | 23/07/2019 | 11:23:11 | 885 | LSE |
1,156.50 | 23/07/2019 | 11:23:11 | 760 | LSE |
1,156.50 | 23/07/2019 | 11:23:11 | 329 | LSE |
1,156.50 | 23/07/2019 | 11:23:11 | 778 | LSE |
1,156.00 | 23/07/2019 | 11:23:14 | 738 | LSE |
1,156.00 | 23/07/2019 | 11:23:42 | 750 | LSE |
1,156.00 | 23/07/2019 | 11:23:42 | 600 | LSE |
1,157.50 | 23/07/2019 | 11:47:49 | 275 | LSE |
1,157.50 | 23/07/2019 | 11:47:49 | 692 | LSE |
1,157.50 | 23/07/2019 | 11:47:49 | 739 | LSE |
1,157.50 | 23/07/2019 | 11:47:49 | 692 | LSE |
1,157.50 | 23/07/2019 | 11:47:49 | 804 | LSE |
1,157.50 | 23/07/2019 | 11:47:49 | 692 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 3 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 75 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 532 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 61 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 86 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 700 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 501 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 57 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 757 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 408 | LSE |
1,157.00 | 23/07/2019 | 11:50:21 | 400 | LSE |
1,157.00 | 23/07/2019 | 11:50:23 | 14 | LSE |
1,157.00 | 23/07/2019 | 11:58:13 | 615 | LSE |
1,156.50 | 23/07/2019 | 11:59:18 | 833 | LSE |
1,156.00 | 23/07/2019 | 11:59:42 | 14 | LSE |
1,159.00 | 23/07/2019 | 12:10:41 | 578 | LSE |
1,159.00 | 23/07/2019 | 12:10:41 | 871 | LSE |
1,159.00 | 23/07/2019 | 12:10:41 | 396 | LSE |
1,158.50 | 23/07/2019 | 12:10:41 | 744 | LSE |
1,158.50 | 23/07/2019 | 12:10:41 | 983 | LSE |
1,158.50 | 23/07/2019 | 12:10:41 | 693 | LSE |
1,158.00 | 23/07/2019 | 12:21:36 | 1,398 | LSE |
1,158.00 | 23/07/2019 | 12:21:36 | 99 | LSE |
1,158.00 | 23/07/2019 | 12:21:36 | 822 | LSE |
1,157.50 | 23/07/2019 | 12:21:36 | 1,205 | LSE |
1,157.50 | 23/07/2019 | 12:25:32 | 198 | LSE |
1,158.00 | 23/07/2019 | 12:33:21 | 827 | LSE |
1,158.00 | 23/07/2019 | 12:33:21 | 488 | LSE |
1,158.00 | 23/07/2019 | 12:33:21 | 764 | LSE |
1,158.00 | 23/07/2019 | 12:33:21 | 1,147 | LSE |
1,158.00 | 23/07/2019 | 12:33:21 | 827 | LSE |
1,158.00 | 23/07/2019 | 12:33:21 | 2,489 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 715 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 861 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 455 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 740 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 702 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 521 | LSE |
1,157.50 | 23/07/2019 | 12:33:29 | 587 | LSE |
1,157.00 | 23/07/2019 | 12:33:29 | 911 | LSE |
1,157.00 | 23/07/2019 | 12:33:29 | 790 | LSE |
1,156.50 | 23/07/2019 | 12:42:30 | 704 | LSE |
1,156.50 | 23/07/2019 | 12:42:30 | 1,124 | LSE |
1,156.00 | 23/07/2019 | 12:43:21 | 1,039 | LSE |
1,155.50 | 23/07/2019 | 12:47:20 | 197 | LSE |
1,155.50 | 23/07/2019 | 12:47:20 | 529 | LSE |
1,155.00 | 23/07/2019 | 12:50:46 | 410 | LSE |
1,155.00 | 23/07/2019 | 12:50:46 | 508 | LSE |
1,159.50 | 23/07/2019 | 13:15:14 | 2,435 | LSE |
1,159.00 | 23/07/2019 | 13:20:29 | 1,625 | LSE |
1,159.00 | 23/07/2019 | 13:20:29 | 928 | LSE |
1,159.00 | 23/07/2019 | 13:20:29 | 306 | LSE |
1,159.00 | 23/07/2019 | 13:20:29 | 807 | LSE |
1,158.50 | 23/07/2019 | 13:24:45 | 795 | LSE |
1,158.50 | 23/07/2019 | 13:24:45 | 832 | LSE |
1,158.50 | 23/07/2019 | 13:24:45 | 774 | LSE |
1,158.50 | 23/07/2019 | 13:24:45 | 86 | LSE |
1,158.50 | 23/07/2019 | 13:24:45 | 795 | LSE |
1,158.50 | 23/07/2019 | 13:24:45 | 28 | LSE |
1,158.00 | 23/07/2019 | 13:26:53 | 1,748 | LSE |
1,158.00 | 23/07/2019 | 13:26:53 | 929 | LSE |
1,157.50 | 23/07/2019 | 13:28:43 | 1,720 | LSE |
1,157.50 | 23/07/2019 | 13:28:43 | 874 | LSE |
1,157.00 | 23/07/2019 | 13:30:29 | 1,419 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 739 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 277 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 3,900 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 65 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 1,112 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 2,319 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 739 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 284 | LSE |
1,159.00 | 23/07/2019 | 13:46:12 | 134 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 830 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 400 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 1 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 178 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 429 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 118 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 118 | LSE |
1,158.50 | 23/07/2019 | 13:47:48 | 712 | LSE |
1,158.00 | 23/07/2019 | 13:50:29 | 950 | LSE |
1,158.00 | 23/07/2019 | 13:50:29 | 783 | LSE |
1,158.00 | 23/07/2019 | 13:50:29 | 167 | LSE |
1,158.00 | 23/07/2019 | 13:50:29 | 4 | LSE |
1,157.50 | 23/07/2019 | 13:50:36 | 75 | LSE |
1,158.00 | 23/07/2019 | 14:19:10 | 1,123 | LSE |
1,158.00 | 23/07/2019 | 14:19:10 | 1,658 | LSE |
1,157.50 | 23/07/2019 | 14:20:38 | 915 | LSE |
1,157.50 | 23/07/2019 | 14:20:38 | 739 | LSE |
1,157.00 | 23/07/2019 | 14:20:38 | 821 | LSE |
1,157.00 | 23/07/2019 | 14:20:38 | 701 | LSE |
1,156.50 | 23/07/2019 | 14:21:18 | 1,113 | LSE |
1,156.00 | 23/07/2019 | 14:24:26 | 900 | LSE |
1,156.00 | 23/07/2019 | 14:24:26 | 461 | LSE |
1,156.50 | 23/07/2019 | 14:28:54 | 678 | LSE |
1,156.50 | 23/07/2019 | 14:28:54 | 145 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 955 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 846 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 834 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 712 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 853 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 820 | LSE |
1,156.50 | 23/07/2019 | 14:34:48 | 775 | LSE |
1,156.00 | 23/07/2019 | 14:35:28 | 66 | LSE |
1,156.00 | 23/07/2019 | 14:35:28 | 1,144 | LSE |
1,156.00 | 23/07/2019 | 14:35:28 | 701 | LSE |
1,155.50 | 23/07/2019 | 14:35:51 | 1,075 | LSE |
1,157.00 | 23/07/2019 | 14:41:56 | 66 | LSE |
1,157.00 | 23/07/2019 | 14:41:56 | 476 | LSE |
1,157.00 | 23/07/2019 | 14:41:56 | 349 | LSE |
1,157.00 | 23/07/2019 | 14:41:56 | 651 | LSE |
1,157.00 | 23/07/2019 | 14:42:03 | 388 | LSE |
1,157.00 | 23/07/2019 | 14:42:03 | 735 | LSE |
1,156.50 | 23/07/2019 | 14:42:03 | 1,054 | LSE |
1,156.50 | 23/07/2019 | 14:42:03 | 737 | LSE |
1,156.00 | 23/07/2019 | 14:42:42 | 792 | LSE |
1,156.00 | 23/07/2019 | 14:42:42 | 716 | LSE |
1,156.00 | 23/07/2019 | 14:46:42 | 1,112 | LSE |
1,155.50 | 23/07/2019 | 14:46:42 | 1,096 | LSE |
1,155.00 | 23/07/2019 | 14:46:42 | 714 | LSE |
1,155.00 | 23/07/2019 | 14:48:44 | 468 | LSE |
1,155.00 | 23/07/2019 | 14:48:44 | 420 | LSE |
1,154.50 | 23/07/2019 | 14:48:47 | 700 | LSE |
1,154.50 | 23/07/2019 | 14:48:47 | 28 | LSE |
1,154.50 | 23/07/2019 | 14:48:47 | 895 | LSE |
1,154.00 | 23/07/2019 | 14:56:37 | 576 | LSE |
1,154.00 | 23/07/2019 | 14:56:37 | 766 | LSE |
1,154.00 | 23/07/2019 | 14:56:37 | 128 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 978 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 135 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 566 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 261 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 151 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 978 | LSE |
1,156.50 | 23/07/2019 | 15:06:13 | 549 | LSE |
1,156.50 | 23/07/2019 | 15:06:55 | 1,102 | LSE |
1,156.00 | 23/07/2019 | 15:06:55 | 902 | LSE |
1,156.00 | 23/07/2019 | 15:06:55 | 902 | LSE |
1,156.00 | 23/07/2019 | 15:06:55 | 1,498 | LSE |
1,155.50 | 23/07/2019 | 15:07:52 | 774 | LSE |
1,155.50 | 23/07/2019 | 15:07:52 | 2,395 | LSE |
1,155.00 | 23/07/2019 | 15:08:34 | 2 | LSE |
1,155.00 | 23/07/2019 | 15:08:34 | 810 | LSE |
1,155.00 | 23/07/2019 | 15:08:34 | 400 | LSE |
1,155.00 | 23/07/2019 | 15:08:34 | 410 | LSE |
1,155.00 | 23/07/2019 | 15:09:16 | 605 | LSE |
1,156.50 | 23/07/2019 | 15:20:03 | 314 | LSE |
1,156.50 | 23/07/2019 | 15:20:03 | 510 | LSE |
1,156.00 | 23/07/2019 | 15:20:20 | 871 | LSE |
1,157.50 | 23/07/2019 | 15:23:38 | 984 | LSE |
1,157.50 | 23/07/2019 | 15:23:38 | 678 | LSE |
1,157.50 | 23/07/2019 | 15:23:38 | 4 | LSE |
1,157.50 | 23/07/2019 | 15:23:38 | 306 | LSE |
1,157.50 | 23/07/2019 | 15:23:38 | 313 | LSE |
1,157.50 | 23/07/2019 | 15:23:38 | 8 | LSE |
1,157.00 | 23/07/2019 | 15:25:51 | 235 | LSE |
1,157.00 | 23/07/2019 | 15:25:51 | 802 | LSE |
1,157.00 | 23/07/2019 | 15:25:51 | 584 | LSE |
1,156.50 | 23/07/2019 | 15:27:02 | 1,371 | LSE |
1,156.50 | 23/07/2019 | 15:29:58 | 24 | LSE |
1,156.50 | 23/07/2019 | 15:29:58 | 63 | LSE |
1,156.50 | 23/07/2019 | 15:29:58 | 218 | LSE |
1,156.50 | 23/07/2019 | 15:29:58 | 502 | LSE |
1,156.00 | 23/07/2019 | 15:31:54 | 475 | LSE |
1,156.00 | 23/07/2019 | 15:31:54 | 895 | LSE |
1,156.00 | 23/07/2019 | 15:31:54 | 421 | LSE |
1,156.50 | 23/07/2019 | 15:49:58 | 729 | LSE |
1,156.50 | 23/07/2019 | 15:49:58 | 1,241 | LSE |
1,156.00 | 23/07/2019 | 15:51:24 | 407 | LSE |
1,156.00 | 23/07/2019 | 15:51:24 | 1,294 | LSE |
1,156.00 | 23/07/2019 | 15:51:24 | 49 | LSE |
1,156.00 | 23/07/2019 | 15:51:24 | 372 | LSE |
1,156.00 | 23/07/2019 | 15:51:24 | 118 | LSE |
1,156.00 | 23/07/2019 | 15:51:35 | 229 | LSE |
1,156.50 | 23/07/2019 | 15:59:27 | 934 | LSE |
1,156.50 | 23/07/2019 | 15:59:27 | 833 | LSE |
1,156.50 | 23/07/2019 | 15:59:27 | 742 | LSE |
1,156.50 | 23/07/2019 | 15:59:27 | 721 | LSE |
1,156.00 | 23/07/2019 | 16:02:13 | 817 | LSE |
1,156.00 | 23/07/2019 | 16:02:13 | 716 | LSE |
1,156.00 | 23/07/2019 | 16:02:13 | 991 | LSE |
1,156.00 | 23/07/2019 | 16:06:17 | 428 | LSE |
1,156.00 | 23/07/2019 | 16:06:17 | 1,033 | LSE |
1,156.00 | 23/07/2019 | 16:06:17 | 1,449 | LSE |
1,155.50 | 23/07/2019 | 16:11:44 | 875 | LSE |
1,155.50 | 23/07/2019 | 16:11:44 | 938 | LSE |
1,155.50 | 23/07/2019 | 16:11:44 | 795 | LSE |
1,155.50 | 23/07/2019 | 16:11:44 | 382 | LSE |
1,155.50 | 23/07/2019 | 16:11:44 | 720 | LSE |
1,155.50 | 23/07/2019 | 16:12:29 | 1,659 | LSE |
1,155.50 | 23/07/2019 | 16:17:23 | 945 | LSE |
1,155.50 | 23/07/2019 | 16:17:23 | 947 | LSE |
1,155.50 | 23/07/2019 | 16:17:23 | 714 | LSE |
1,155.50 | 23/07/2019 | 16:17:23 | 737 | LSE |
1,155.00 | 23/07/2019 | 16:18:28 | 719 | LSE |
1,155.00 | 23/07/2019 | 16:18:28 | 758 | LSE |
1,154.50 | 23/07/2019 | 16:22:13 | 121 | LSE |
1,154.50 | 23/07/2019 | 16:22:13 | 1,290 | LSE |
1,154.50 | 23/07/2019 | 16:22:13 | 755 | LSE |
1,154.00 | 23/07/2019 | 16:22:18 | 931 | LSE |
1,154.00 | 23/07/2019 | 16:22:18 | 931 | LSE |
1,154.00 | 23/07/2019 | 16:22:18 | 120 | LSE |
1,154.50 | 23/07/2019 | 16:26:05 | 97 | LSE |
1,154.50 | 23/07/2019 | 16:26:06 | 628 | LSE |
1,154.00 | 23/07/2019 | 16:27:07 | 610 | LSE |
1,154.00 | 23/07/2019 | 16:27:07 | 316 | LSE |
1,154.00 | 23/07/2019 | 16:27:07 | 780 | LSE |
1,155.50 | 23/07/2019 | 16:29:49 | 153 | LSE |
1,155.50 | 23/07/2019 | 16:29:55 | 122 | LSE |
1,155.50 | 23/07/2019 | 16:29:56 | 216 | LSE |
Â
Â
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
SSE (SSE)