REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin>
RNS Number : 9888BSSE PLC10 April 2017SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 7 April 2017 it purchased for cancellation a total of 235,907 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 Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's capital return programme.
Average Price Per Share
1,476.11 pence
Lowest Price Per Share
1,468.00 pence
Highest Price Per Share
1,480.00 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 Credit Suisse Securities (Europe) Limited is set out below:
Price (pence)
Date
Time
Quantity
Exchange venue
1,480
07/04/2017
08:06:34
225
LSE
1,480
07/04/2017
08:24:50
245
LSE
1,480
07/04/2017
08:25:46
323
LSE
1,480
07/04/2017
08:25:46
400
LSE
1,480
07/04/2017
08:25:46
500
LSE
1,480
07/04/2017
08:25:46
490
LSE
1,479
07/04/2017
08:27:31
326
LSE
1,479
07/04/2017
08:27:57
374
LSE
1,479
07/04/2017
08:27:57
500
LSE
1,479
07/04/2017
08:27:57
433
LSE
1,479
07/04/2017
08:27:57
67
LSE
1,479
07/04/2017
08:28:40
291
LSE
1,479
07/04/2017
08:28:40
105
LSE
1,479
07/04/2017
08:28:41
400
LSE
1,479
07/04/2017
08:28:41
27
LSE
1,478
07/04/2017
08:30:39
380
LSE
1,479
07/04/2017
08:31:32
475
LSE
1,479
07/04/2017
08:32:14
347
LSE
1,480
07/04/2017
08:32:20
400
LSE
1,480
07/04/2017
08:32:20
400
LSE
1,480
07/04/2017
08:32:20
500
LSE
1,480
07/04/2017
08:32:20
250
LSE
1,480
07/04/2017
08:32:20
100
LSE
1,480
07/04/2017
08:32:20
371
LSE
1,480
07/04/2017
08:32:20
500
LSE
1,480
07/04/2017
08:32:20
500
LSE
1,480
07/04/2017
08:32:20
318
LSE
1,480
07/04/2017
08:32:20
771
LSE
1,480
07/04/2017
08:32:20
58
LSE
1,480
07/04/2017
08:32:22
500
LSE
1,480
07/04/2017
08:32:22
500
LSE
1,480
07/04/2017
08:35:44
10
LSE
1,480
07/04/2017
08:35:44
200
LSE
1,480
07/04/2017
08:35:50
179
LSE
1,480
07/04/2017
08:35:53
500
LSE
1,480
07/04/2017
08:38:10
369
LSE
1,480
07/04/2017
08:38:32
400
LSE
1,480
07/04/2017
08:38:32
400
LSE
1,480
07/04/2017
08:38:32
480
LSE
1,480
07/04/2017
08:42:00
369
LSE
1,480
07/04/2017
08:43:09
200
LSE
1,480
07/04/2017
08:43:29
170
LSE
1,480
07/04/2017
08:43:30
535
LSE
1,480
07/04/2017
08:43:30
400
LSE
1,480
07/04/2017
08:43:30
283
LSE
1,480
07/04/2017
08:43:30
164
LSE
1,480
07/04/2017
08:44:40
344
LSE
1,480
07/04/2017
08:44:41
500
LSE
1,479
07/04/2017
08:45:33
215
LSE
1,479
07/04/2017
08:45:33
340
LSE
1,479
07/04/2017
08:46:35
203
LSE
1,479
07/04/2017
08:48:34
290
LSE
1,480
07/04/2017
08:49:58
112
LSE
1,480
07/04/2017
08:49:58
81
LSE
1,479
07/04/2017
08:52:20
249
LSE
1,479
07/04/2017
08:52:20
81
LSE
1,479
07/04/2017
08:53:44
348
LSE
1,479
07/04/2017
08:54:29
340
LSE
1,479
07/04/2017
08:54:30
400
LSE
1,479
07/04/2017
08:54:30
400
LSE
1,479
07/04/2017
08:54:30
500
LSE
1,479
07/04/2017
08:54:30
100
LSE
1,479
07/04/2017
08:54:30
84
LSE
1,480
07/04/2017
08:55:44
357
LSE
1,480
07/04/2017
08:55:45
500
LSE
1,480
07/04/2017
08:55:45
506
LSE
1,480
07/04/2017
08:56:20
40
LSE
1,480
07/04/2017
08:57:01
13
LSE
1,480
07/04/2017
08:59:51
336
LSE
1,480
07/04/2017
09:00:04
302
LSE
1,480
07/04/2017
09:00:17
88
LSE
1,480
07/04/2017
09:00:54
200
LSE
1,480
07/04/2017
09:00:54
46
LSE
1,480
07/04/2017
09:00:55
400
LSE
1,480
07/04/2017
09:00:55
59
LSE
1,480
07/04/2017
09:04:01
41
LSE
1,480
07/04/2017
09:10:55
100
LSE
1,480
07/04/2017
09:14:34
190
LSE
1,480
07/04/2017
09:15:21
169
LSE
1,480
07/04/2017
09:15:21
165
LSE
1,480
07/04/2017
09:15:21
500
LSE
1,480
07/04/2017
09:15:21
600
LSE
1,480
07/04/2017
09:15:21
304
LSE
1,480
07/04/2017
09:15:21
196
LSE
1,480
07/04/2017
09:20:35
360
LSE
1,480
07/04/2017
09:20:55
350
LSE
1,480
07/04/2017
09:20:55
600
LSE
1,480
07/04/2017
09:20:55
850
LSE
1,480
07/04/2017
09:20:55
500
LSE
1,480
07/04/2017
09:20:55
500
LSE
1,480
07/04/2017
09:20:55
477
LSE
1,480
07/04/2017
09:20:55
65
LSE
1,480
07/04/2017
09:21:35
311
LSE
1,480
07/04/2017
09:22:46
400
LSE
1,480
07/04/2017
09:22:46
500
LSE
1,480
07/04/2017
09:23:12
340
LSE
1,480
07/04/2017
09:23:12
408
LSE
1,480
07/04/2017
09:25:00
234
LSE
1,480
07/04/2017
09:25:34
361
LSE
1,480
07/04/2017
09:25:34
500
LSE
1,480
07/04/2017
09:25:34
500
LSE
1,480
07/04/2017
09:25:50
380
LSE
1,480
07/04/2017
09:25:50
440
LSE
1,480
07/04/2017
09:25:50
39
LSE
1,480
07/04/2017
09:26:15
135
LSE
1,480
07/04/2017
09:26:15
356
LSE
1,480
07/04/2017
09:26:19
292
LSE
1,480
07/04/2017
09:26:44
400
LSE
1,480
07/04/2017
09:26:44
96
LSE
1,480
07/04/2017
09:27:14
321
LSE
1,480
07/04/2017
09:27:14
2
LSE
1,480
07/04/2017
09:36:55
267
LSE
1,480
07/04/2017
09:36:55
400
LSE
1,480
07/04/2017
09:36:55
518
LSE
1,480
07/04/2017
09:36:55
320
LSE
1,480
07/04/2017
09:36:55
500
LSE
1,480
07/04/2017
09:36:55
100
LSE
1,480
07/04/2017
09:36:55
500
LSE
1,480
07/04/2017
09:36:55
24
LSE
1,480
07/04/2017
09:42:55
269
LSE
1,480
07/04/2017
09:43:00
350
LSE
1,480
07/04/2017
09:43:00
500
LSE
1,480
07/04/2017
09:44:28
27
LSE
1,480
07/04/2017
09:44:28
290
LSE
1,480
07/04/2017
09:49:33
376
LSE
1,480
07/04/2017
09:49:33
28
LSE
1,480
07/04/2017
09:49:33
219
LSE
1,480
07/04/2017
09:49:33
237
LSE
1,480
07/04/2017
09:49:33
163
LSE
1,480
07/04/2017
09:49:33
138
LSE
1,479
07/04/2017
09:51:28
349
LSE
1,479
07/04/2017
09:51:30
25
LSE
1,479
07/04/2017
09:51:30
500
LSE
1,480
07/04/2017
09:56:01
160
LSE
1,479
07/04/2017
09:56:35
13
LSE
1,479
07/04/2017
09:56:38
332
LSE
1,479
07/04/2017
09:56:43
400
LSE
1,479
07/04/2017
09:56:43
400
LSE
1,479
07/04/2017
09:56:43
500
LSE
1,479
07/04/2017
09:56:43
131
LSE
1,479
07/04/2017
09:56:43
274
LSE
1,477
07/04/2017
10:02:44
345
LSE
1,477
07/04/2017
10:02:44
200
LSE
1,477
07/04/2017
10:02:44
200
LSE
1,477
07/04/2017
10:02:44
550
LSE
1,477
07/04/2017
10:02:44
236
LSE
1,477
07/04/2017
10:02:44
209
LSE
1,476
07/04/2017
10:08:40
347
LSE
1,476
07/04/2017
10:08:59
178
LSE
1,476
07/04/2017
10:09:38
122
LSE
1,476
07/04/2017
10:12:46
280
LSE
1,476
07/04/2017
10:13:35
79
LSE
1,476
07/04/2017
10:15:10
316
LSE
1,476
07/04/2017
10:18:17
375
LSE
1,476
07/04/2017
10:18:17
500
LSE
1,476
07/04/2017
10:18:17
600
LSE
1,476
07/04/2017
10:18:17
200
LSE
1,476
07/04/2017
10:18:17
250
LSE
1,476
07/04/2017
10:18:17
200
LSE
1,476
07/04/2017
10:18:17
224
LSE
1,476
07/04/2017
10:18:17
629
LSE
1,476
07/04/2017
10:18:17
182
LSE
1,476
07/04/2017
10:18:17
500
LSE
1,475
07/04/2017
10:21:49
368
LSE
1,475
07/04/2017
10:24:04
309
LSE
1,475
07/04/2017
10:24:05
25
LSE
1,475
07/04/2017
10:28:19
14
LSE
1,475
07/04/2017
10:28:54
363
LSE
1,476
07/04/2017
10:30:14
100
LSE
1,476
07/04/2017
10:30:14
121
LSE
1,476
07/04/2017
10:30:14
129
LSE
1,476
07/04/2017
10:30:14
181
LSE
1,475
07/04/2017
10:31:06
325
LSE
1,475
07/04/2017
10:33:58
333
LSE
1,475
07/04/2017
10:33:58
200
LSE
1,475
07/04/2017
10:33:58
600
LSE
1,475
07/04/2017
10:33:58
200
LSE
1,475
07/04/2017
10:33:58
250
LSE
1,475
07/04/2017
10:33:58
500
LSE
1,475
07/04/2017
10:33:58
279
LSE
1,475
07/04/2017
10:33:58
221
LSE
1,475
07/04/2017
10:33:58
187
LSE
1,474
07/04/2017
10:36:19
301
LSE
1,474
07/04/2017
10:36:19
8
LSE
1,474
07/04/2017
10:40:01
317
LSE
1,475
07/04/2017
10:40:35
210
LSE
1,475
07/04/2017
10:41:22
199
LSE
1,475
07/04/2017
10:43:58
320
LSE
1,475
07/04/2017
10:43:58
200
LSE
1,475
07/04/2017
10:43:58
200
LSE
1,475
07/04/2017
10:43:58
250
LSE
1,475
07/04/2017
10:43:58
600
LSE
1,475
07/04/2017
10:43:58
861
LSE
1,475
07/04/2017
10:43:58
500
LSE
1,475
07/04/2017
10:43:58
500
LSE
1,475
07/04/2017
10:43:58
77
LSE
1,475
07/04/2017
10:43:58
300
LSE
1,475
07/04/2017
10:43:58
500
LSE
1,475
07/04/2017
10:45:22
200
LSE
1,475
07/04/2017
10:45:22
176
LSE
1,475
07/04/2017
10:45:33
200
LSE
1,475
07/04/2017
10:45:33
487
LSE
1,475
07/04/2017
10:45:34
250
LSE
1,475
07/04/2017
10:45:34
151
LSE
1,475
07/04/2017
10:47:54
86
LSE
1,475
07/04/2017
10:49:14
100
LSE
1,475
07/04/2017
10:50:45
130
LSE
1,475
07/04/2017
10:52:50
311
LSE
1,475
07/04/2017
10:52:50
250
LSE
1,476
07/04/2017
10:59:36
55
LSE
1,476
07/04/2017
10:59:36
462
LSE
1,476
07/04/2017
10:59:36
203
LSE
1,476
07/04/2017
10:59:36
525
LSE
1,476
07/04/2017
10:59:36
240
LSE
1,476
07/04/2017
10:59:36
256
LSE
1,476
07/04/2017
10:59:36
589
LSE
1,476
07/04/2017
11:00:00
27
LSE
1,476
07/04/2017
11:00:00
141
LSE
1,476
07/04/2017
11:00:00
109
LSE
1,476
07/04/2017
11:00:00
200
LSE
1,476
07/04/2017
11:00:00
320
LSE
1,476
07/04/2017
11:00:00
141
LSE
1,476
07/04/2017
11:00:00
38
LSE
1,476
07/04/2017
11:00:00
203
LSE
1,475
07/04/2017
11:00:50
322
LSE
1,475
07/04/2017
11:00:50
482
LSE
1,475
07/04/2017
11:00:50
200
LSE
1,475
07/04/2017
11:00:50
250
LSE
1,475
07/04/2017
11:00:50
200
LSE
1,475
07/04/2017
11:00:50
600
LSE
1,475
07/04/2017
11:00:50
497
LSE
1,475
07/04/2017
11:01:18
168
LSE
1,474
07/04/2017
11:03:50
66
LSE
1,474
07/04/2017
11:03:50
861
LSE
1,474
07/04/2017
11:03:50
200
LSE
1,474
07/04/2017
11:03:50
250
LSE
1,474
07/04/2017
11:03:50
200
LSE
1,474
07/04/2017
11:03:50
851
LSE
1,474
07/04/2017
11:03:54
200
LSE
1,474
07/04/2017
11:03:54
518
LSE
1,474
07/04/2017
11:03:54
500
LSE
1,474
07/04/2017
11:04:23
289
LSE
1,474
07/04/2017
11:05:13
26
LSE
1,474
07/04/2017
11:05:34
296
LSE
1,474
07/04/2017
11:05:52
200
LSE
1,474
07/04/2017
11:05:52
550
LSE
1,474
07/04/2017
11:05:52
387
LSE
1,474
07/04/2017
11:05:52
131
LSE
1,474
07/04/2017
11:05:52
118
LSE
1,476
07/04/2017
11:17:27
500
LSE
1,476
07/04/2017
11:17:27
500
LSE
1,476
07/04/2017
11:17:27
600
LSE
1,476
07/04/2017
11:17:27
500
LSE
1,476
07/04/2017
11:17:39
200
LSE
1,476
07/04/2017
11:17:39
250
LSE
1,476
07/04/2017
11:17:39
518
LSE
1,476
07/04/2017
11:17:39
600
LSE
1,476
07/04/2017
11:17:39
500
LSE
1,477
07/04/2017
11:21:15
278
LSE
1,477
07/04/2017
11:21:15
11
LSE
1,477
07/04/2017
11:21:19
162
LSE
1,478
07/04/2017
11:30:48
200
LSE
1,478
07/04/2017
11:30:48
200
LSE
1,478
07/04/2017
11:30:48
250
LSE
1,478
07/04/2017
11:30:48
500
LSE
1,478
07/04/2017
11:33:54
260
LSE
1,478
07/04/2017
11:33:54
92
LSE
1,478
07/04/2017
11:33:54
200
LSE
1,478
07/04/2017
11:33:54
500
LSE
1,478
07/04/2017
11:33:54
400
LSE
1,478
07/04/2017
11:33:54
169
LSE
1,478
07/04/2017
11:33:55
500
LSE
1,478
07/04/2017
11:33:55
410
LSE
1,477
07/04/2017
11:35:21
360
LSE
1,477
07/04/2017
11:35:27
200
LSE
1,477
07/04/2017
11:35:27
250
LSE
1,477
07/04/2017
11:35:27
200
LSE
1,477
07/04/2017
11:35:27
518
LSE
1,477
07/04/2017
11:35:27
629
LSE
1,477
07/04/2017
11:35:30
231
LSE
1,477
07/04/2017
11:38:21
183
LSE
1,476
07/04/2017
11:44:26
300
LSE
1,476
07/04/2017
11:44:26
500
LSE
1,476
07/04/2017
11:44:26
547
LSE
1,476
07/04/2017
11:44:26
600
LSE
1,476
07/04/2017
11:44:26
500
LSE
1,476
07/04/2017
11:44:26
196
LSE
1,476
07/04/2017
11:44:26
239
LSE
1,477
07/04/2017
12:03:10
1,817
LSE
1,477
07/04/2017
12:03:10
555
LSE
1,477
07/04/2017
12:03:10
279
LSE
1,477
07/04/2017
12:03:10
159
LSE
1,477
07/04/2017
12:03:10
157
LSE
1,477
07/04/2017
12:03:10
73
LSE
1,477
07/04/2017
12:03:10
629
LSE
1,477
07/04/2017
12:03:10
55
LSE
1,477
07/04/2017
12:03:10
500
LSE
1,477
07/04/2017
12:03:10
1,948
LSE
1,477
07/04/2017
12:03:10
190
LSE
1,477
07/04/2017
12:03:10
476
LSE
1,477
07/04/2017
12:05:02
243
LSE
1,476
07/04/2017
12:12:48
292
LSE
1,476
07/04/2017
12:15:14
310
LSE
1,476
07/04/2017
12:15:14
505
LSE
1,475
07/04/2017
12:18:51
147
LSE
1,475
07/04/2017
12:19:12
100
LSE
1,475
07/04/2017
12:19:12
918
LSE
1,475
07/04/2017
12:24:50
14
LSE
1,475
07/04/2017
12:26:44
88
LSE
1,475
07/04/2017
12:26:44
785
LSE
1,475
07/04/2017
12:30:09
284
LSE
1,475
07/04/2017
12:30:09
488
LSE
1,475
07/04/2017
12:30:09
400
LSE
1,475
07/04/2017
12:30:09
500
LSE
1,475
07/04/2017
12:30:09
382
LSE
1,475
07/04/2017
12:30:11
170
LSE
1,476
07/04/2017
12:31:23
180
LSE
1,476
07/04/2017
12:31:23
200
LSE
1,476
07/04/2017
12:32:13
230
LSE
1,476
07/04/2017
12:32:13
20
LSE
1,475
07/04/2017
12:34:32
289
LSE
1,475
07/04/2017
12:34:32
387
LSE
1,475
07/04/2017
12:34:32
250
LSE
1,475
07/04/2017
12:34:32
200
LSE
1,475
07/04/2017
12:34:32
472
LSE
1,475
07/04/2017
12:34:49
228
LSE
1,475
07/04/2017
12:35:03
38
LSE
1,475
07/04/2017
12:35:50
237
LSE
1,475
07/04/2017
12:35:50
352
LSE
1,475
07/04/2017
12:36:11
259
LSE
1,474
07/04/2017
12:38:39
53
LSE
1,474
07/04/2017
12:38:39
56
LSE
1,474
07/04/2017
12:39:11
500
LSE
1,473
07/04/2017
12:40:17
434
LSE
1,473
07/04/2017
12:40:18
1,486
LSE
1,472
07/04/2017
12:41:05
434
LSE
1,472
07/04/2017
12:45:18
457
LSE
1,472
07/04/2017
12:45:18
593
LSE
1,471
07/04/2017
12:47:25
36
LSE
1,471
07/04/2017
12:47:25
579
LSE
1,470
07/04/2017
12:51:18
252
LSE
1,471
07/04/2017
12:51:34
195
LSE
1,471
07/04/2017
12:51:34
219
LSE
1,472
07/04/2017
12:51:34
108
LSE
1,472
07/04/2017
12:51:34
629
LSE
1,472
07/04/2017
12:51:34
518
LSE
1,472
07/04/2017
12:51:34
121
LSE
1,472
07/04/2017
12:51:34
379
LSE
1,472
07/04/2017
12:51:34
994
LSE
1,472
07/04/2017
12:51:34
130
LSE
1,472
07/04/2017
12:51:34
200
LSE
1,472
07/04/2017
12:51:34
114
LSE
1,471
07/04/2017
12:52:59
345
LSE
1,470
07/04/2017
13:00:20
389
LSE
1,470
07/04/2017
13:00:20
1,100
LSE
1,470
07/04/2017
13:00:20
200
LSE
1,470
07/04/2017
13:00:20
200
LSE
1,470
07/04/2017
13:00:20
250
LSE
1,470
07/04/2017
13:00:20
362
LSE
1,470
07/04/2017
13:00:24
241
LSE
1,470
07/04/2017
13:00:24
259
LSE
1,470
07/04/2017
13:00:24
260
LSE
1,470
07/04/2017
13:00:31
500
LSE
1,470
07/04/2017
13:00:31
500
LSE
1,470
07/04/2017
13:00:57
369
LSE
1,470
07/04/2017
13:01:00
1,300
LSE
1,470
07/04/2017
13:01:00
471
LSE
1,470
07/04/2017
13:01:30
94
LSE
1,470
07/04/2017
13:03:44
338
LSE
1,470
07/04/2017
13:03:52
500
LSE
1,470
07/04/2017
13:03:52
93
LSE
1,470
07/04/2017
13:03:55
186
LSE
1,470
07/04/2017
13:03:55
106
LSE
1,470
07/04/2017
13:03:59
200
LSE
1,470
07/04/2017
13:03:59
210
LSE
1,469
07/04/2017
13:07:38
44
LSE
1,469
07/04/2017
13:07:45
7
LSE
1,469
07/04/2017
13:07:45
200
LSE
1,469
07/04/2017
13:07:45
295
LSE
1,468
07/04/2017
13:07:52
424
LSE
1,469
07/04/2017
13:07:52
362
LSE
1,469
07/04/2017
13:07:52
229
LSE
1,469
07/04/2017
13:07:52
500
LSE
1,469
07/04/2017
13:07:52
178
LSE
1,468
07/04/2017
13:10:17
474
LSE
1,468
07/04/2017
13:10:20
490
LSE
1,468
07/04/2017
13:10:20
600
LSE
1,468
07/04/2017
13:10:20
500
LSE
1,469
07/04/2017
13:15:00
183
LSE
1,469
07/04/2017
13:15:00
33
LSE
1,469
07/04/2017
13:15:05
167
LSE
1,469
07/04/2017
13:15:05
198
LSE
1,468
07/04/2017
13:15:58
414
LSE
1,470
07/04/2017
13:18:26
172
LSE
1,470
07/04/2017
13:18:26
716
LSE
1,470
07/04/2017
13:18:26
82
LSE
1,470
07/04/2017
13:18:26
3,670
LSE
1,470
07/04/2017
13:18:26
490
LSE
1,470
07/04/2017
13:18:26
500
LSE
1,472
07/04/2017
13:26:20
341
LSE
1,472
07/04/2017
13:26:20
259
LSE
1,472
07/04/2017
13:26:20
728
LSE
1,472
07/04/2017
13:26:20
613
LSE
1,472
07/04/2017
13:26:20
115
LSE
1,471
07/04/2017
13:27:05
361
LSE
1,472
07/04/2017
13:29:11
345
LSE
1,472
07/04/2017
13:29:11
63
LSE
1,472
07/04/2017
13:29:11
323
LSE
1,472
07/04/2017
13:29:11
164
LSE
1,472
07/04/2017
13:29:11
441
LSE
1,472
07/04/2017
13:29:11
267
LSE
1,472
07/04/2017
13:29:12
238
LSE
1,472
07/04/2017
13:29:12
96
LSE
1,472
07/04/2017
13:29:12
270
LSE
1,472
07/04/2017
13:29:12
582
LSE
1,472
07/04/2017
13:29:14
640
LSE
1,472
07/04/2017
13:29:14
752
LSE
1,472
07/04/2017
13:29:14
761
LSE
1,473
07/04/2017
13:30:01
902
LSE
1,473
07/04/2017
13:30:01
269
LSE
1,473
07/04/2017
13:30:01
507
LSE
1,473
07/04/2017
13:30:01
238
LSE
1,473
07/04/2017
13:30:20
330
LSE
1,473
07/04/2017
13:30:20
285
LSE
1,474
07/04/2017
13:30:51
300
LSE
1,474
07/04/2017
13:30:51
209
LSE
1,473
07/04/2017
13:32:03
51
LSE
1,473
07/04/2017
13:32:03
215
LSE
1,473
07/04/2017
13:32:03
250
LSE
1,473
07/04/2017
13:32:03
200
LSE
1,473
07/04/2017
13:32:03
200
LSE
1,473
07/04/2017
13:32:03
500
LSE
1,473
07/04/2017
13:32:03
500
LSE
1,473
07/04/2017
13:32:04
250
LSE
1,473
07/04/2017
13:32:06
123
LSE
1,473
07/04/2017
13:32:06
43
LSE
1,472
07/04/2017
13:34:50
250
LSE
1,472
07/04/2017
13:34:50
200
LSE
1,472
07/04/2017
13:34:50
600
LSE
1,472
07/04/2017
13:34:50
159
LSE
1,472
07/04/2017
13:34:50
41
LSE
1,472
07/04/2017
13:34:50
214
LSE
1,471
07/04/2017
13:35:58
508
LSE
1,471
07/04/2017
13:37:35
236
LSE
1,471
07/04/2017
13:37:35
181
LSE
1,471
07/04/2017
13:37:35
200
LSE
1,471
07/04/2017
13:37:35
1,178
LSE
1,471
07/04/2017
13:37:35
562
LSE
1,470
07/04/2017
13:38:38
208
LSE
1,470
07/04/2017
13:38:38
449
LSE
1,470
07/04/2017
13:38:38
392
LSE
1,470
07/04/2017
13:38:40
464
LSE
1,470
07/04/2017
13:38:40
78
LSE
1,471
07/04/2017
13:41:56
373
LSE
1,471
07/04/2017
13:41:56
600
LSE
1,471
07/04/2017
13:41:56
500
LSE
1,471
07/04/2017
13:41:56
500
LSE
1,471
07/04/2017
13:41:56
500
LSE
1,471
07/04/2017
13:42:04
500
LSE
1,471
07/04/2017
13:42:04
440
LSE
1,472
07/04/2017
13:42:42
500
LSE
1,472
07/04/2017
13:42:42
200
LSE
1,472
07/04/2017
13:42:42
6
LSE
1,472
07/04/2017
13:42:42
194
LSE
1,472
07/04/2017
13:42:42
52
LSE
1,471
07/04/2017
13:43:45
6
LSE
1,471
07/04/2017
13:43:48
410
LSE
1,471
07/04/2017
13:44:55
100
LSE
1,471
07/04/2017
13:45:10
158
LSE
1,471
07/04/2017
13:46:07
77
LSE
1,471
07/04/2017
13:46:07
231
LSE
1,471
07/04/2017
13:46:07
250
LSE
1,471
07/04/2017
13:46:07
384
LSE
1,471
07/04/2017
13:49:39
182
LSE
1,473
07/04/2017
13:56:27
189
LSE
1,473
07/04/2017
13:56:27
192
LSE
1,473
07/04/2017
13:56:28
900
LSE
1,473
07/04/2017
13:56:28
500
LSE
1,473
07/04/2017
13:56:28
500
LSE
1,473
07/04/2017
13:56:28
522
LSE
1,473
07/04/2017
13:56:28
500
LSE
1,473
07/04/2017
13:56:44
395
LSE
1,473
07/04/2017
13:57:50
340
LSE
1,473
07/04/2017
13:58:24
174
LSE
1,473
07/04/2017
13:58:24
165
LSE
1,473
07/04/2017
13:58:24
174
LSE
1,473
07/04/2017
13:58:24
500
LSE
1,473
07/04/2017
13:59:30
352
LSE
1,473
07/04/2017
13:59:54
6
LSE
1,474
07/04/2017
14:03:23
233
LSE
1,476
07/04/2017
14:06:35
304
LSE
1,476
07/04/2017
14:06:35
500
LSE
1,476
07/04/2017
14:06:35
1,088
LSE
1,476
07/04/2017
14:06:35
500
LSE
1,476
07/04/2017
14:06:35
643
LSE
1,476
07/04/2017
14:06:35
257
LSE
1,476
07/04/2017
14:06:35
470
LSE
1,476
07/04/2017
14:06:35
500
LSE
1,476
07/04/2017
14:06:35
360
LSE
1,476
07/04/2017
14:12:49
306
LSE
1,476
07/04/2017
14:12:49
400
LSE
1,476
07/04/2017
14:12:49
400
LSE
1,476
07/04/2017
14:12:49
440
LSE
1,476
07/04/2017
14:12:49
1,041
LSE
1,476
07/04/2017
14:12:49
277
LSE
1,476
07/04/2017
14:12:49
500
LSE
1,476
07/04/2017
14:12:49
600
LSE
1,477
07/04/2017
14:12:55
79
LSE
1,477
07/04/2017
14:12:55
233
LSE
1,477
07/04/2017
14:12:55
233
LSE
1,476
07/04/2017
14:13:04
420
LSE
1,476
07/04/2017
14:13:04
190
LSE
1,476
07/04/2017
14:13:04
38
LSE
1,476
07/04/2017
14:15:54
68
LSE
1,476
07/04/2017
14:15:54
130
LSE
1,476
07/04/2017
14:16:00
387
LSE
1,476
07/04/2017
14:16:00
500
LSE
1,476
07/04/2017
14:16:05
383
LSE
1,477
07/04/2017
14:22:06
234
LSE
1,477
07/04/2017
14:22:06
638
LSE
1,477
07/04/2017
14:22:06
742
LSE
1,477
07/04/2017
14:22:06
158
LSE
1,477
07/04/2017
14:22:06
40
LSE
1,476
07/04/2017
14:23:42
283
LSE
1,476
07/04/2017
14:23:42
590
LSE
1,476
07/04/2017
14:23:42
400
LSE
1,476
07/04/2017
14:23:42
358
LSE
1,476
07/04/2017
14:23:42
26
LSE
1,476
07/04/2017
14:23:43
323
LSE
1,476
07/04/2017
14:23:45
200
LSE
1,475
07/04/2017
14:25:10
184
LSE
1,475
07/04/2017
14:25:10
49
LSE
1,475
07/04/2017
14:25:10
600
LSE
1,475
07/04/2017
14:25:10
400
LSE
1,475
07/04/2017
14:25:10
447
LSE
1,475
07/04/2017
14:25:10
53
LSE
1,475
07/04/2017
14:25:10
200
LSE
1,474
07/04/2017
14:28:53
286
LSE
1,474
07/04/2017
14:28:53
37
LSE
1,474
07/04/2017
14:28:53
550
LSE
1,474
07/04/2017
14:28:53
334
LSE
1,474
07/04/2017
14:28:53
295
LSE
1,474
07/04/2017
14:28:53
63
LSE
1,475
07/04/2017
14:31:07
163
LSE
1,475
07/04/2017
14:31:07
417
LSE
1,475
07/04/2017
14:31:07
600
LSE
1,475
07/04/2017
14:31:07
551
LSE
1,475
07/04/2017
14:31:07
49
LSE
1,475
07/04/2017
14:31:07
232
LSE
1,475
07/04/2017
14:31:07
376
LSE
1,475
07/04/2017
14:32:05
703
LSE
1,475
07/04/2017
14:32:05
400
LSE
1,475
07/04/2017
14:32:05
400
LSE
1,475
07/04/2017
14:32:05
114
LSE
1,475
07/04/2017
14:32:05
213
LSE
1,476
07/04/2017
14:34:49
500
LSE
1,477
07/04/2017
14:35:00
181
LSE
1,477
07/04/2017
14:35:00
171
LSE
1,477
07/04/2017
14:35:30
500
LSE
1,477
07/04/2017
14:35:30
233
LSE
1,477
07/04/2017
14:35:30
500
LSE
1,477
07/04/2017
14:35:30
480
LSE
1,477
07/04/2017
14:35:30
452
LSE
1,477
07/04/2017
14:35:30
253
LSE
1,478
07/04/2017
14:35:33
44
LSE
1,478
07/04/2017
14:35:33
610
LSE
1,478
07/04/2017
14:35:33
136
LSE
1,478
07/04/2017
14:35:33
198
LSE
1,478
07/04/2017
14:36:20
400
LSE
1,478
07/04/2017
14:36:20
500
LSE
1,478
07/04/2017
14:36:20
500
LSE
1,478
07/04/2017
14:36:20
79
LSE
1,479
07/04/2017
14:36:23
730
LSE
1,479
07/04/2017
14:36:37
204
LSE
1,480
07/04/2017
14:37:22
2,270
LSE
1,480
07/04/2017
14:37:24
80
LSE
1,480
07/04/2017
14:37:24
312
LSE
1,480
07/04/2017
14:37:41
219
LSE
1,480
07/04/2017
14:37:41
25
LSE
1,480
07/04/2017
14:39:14
238
LSE
1,480
07/04/2017
14:39:14
480
LSE
1,480
07/04/2017
14:39:14
500
LSE
1,480
07/04/2017
14:39:15
309
LSE
1,480
07/04/2017
14:43:32
408
LSE
1,480
07/04/2017
14:43:33
500
LSE
1,480
07/04/2017
14:43:33
400
LSE
1,480
07/04/2017
14:43:33
500
LSE
1,480
07/04/2017
14:43:33
400
LSE
1,480
07/04/2017
14:43:33
600
LSE
1,480
07/04/2017
14:43:33
499
LSE
1,480
07/04/2017
14:43:33
51
LSE
1,480
07/04/2017
14:43:33
100
LSE
1,480
07/04/2017
14:43:33
328
LSE
1,480
07/04/2017
14:47:20
500
LSE
1,480
07/04/2017
14:47:20
400
LSE
1,480
07/04/2017
14:47:20
400
LSE
1,480
07/04/2017
14:47:20
500
LSE
1,480
07/04/2017
14:47:20
518
LSE
1,480
07/04/2017
14:47:20
480
LSE
1,480
07/04/2017
14:47:20
100
LSE
1,480
07/04/2017
14:47:20
500
LSE
1,480
07/04/2017
14:47:20
600
LSE
1,480
07/04/2017
14:47:20
600
LSE
1,480
07/04/2017
14:47:20
400
LSE
1,480
07/04/2017
14:47:20
384
LSE
1,479
07/04/2017
14:47:34
400
LSE
1,479
07/04/2017
14:47:34
500
LSE
1,479
07/04/2017
14:47:34
518
LSE
1,479
07/04/2017
14:47:34
600
LSE
1,479
07/04/2017
14:47:34
550
LSE
1,479
07/04/2017
14:47:34
430
LSE
1,479
07/04/2017
14:52:39
430
LSE
1,479
07/04/2017
14:52:39
500
LSE
1,479
07/04/2017
14:53:10
400
LSE
1,479
07/04/2017
14:53:10
426
LSE
1,478
07/04/2017
14:54:30
414
LSE
1,478
07/04/2017
14:54:30
400
LSE
1,478
07/04/2017
14:54:30
500
LSE
1,478
07/04/2017
14:54:30
66
LSE
1,478
07/04/2017
14:57:08
375
LSE
1,479
07/04/2017
14:59:50
476
LSE
1,479
07/04/2017
14:59:50
173
LSE
1,480
07/04/2017
14:59:59
630
LSE
1,480
07/04/2017
14:59:59
420
LSE
1,480
07/04/2017
15:00:09
550
LSE
1,480
07/04/2017
15:00:09
112
LSE
1,480
07/04/2017
15:00:28
100
LSE
1,480
07/04/2017
15:00:28
101
LSE
1,480
07/04/2017
15:00:28
600
LSE
1,480
07/04/2017
15:00:28
271
LSE
1,480
07/04/2017
15:00:30
323
LSE
1,479
07/04/2017
15:04:16
343
LSE
1,479
07/04/2017
15:04:16
900
LSE
1,479
07/04/2017
15:04:16
500
LSE
1,479
07/04/2017
15:04:16
99
LSE
1,478
07/04/2017
15:04:16
400
LSE
1,480
07/04/2017
15:07:47
199
LSE
1,480
07/04/2017
15:07:47
104
LSE
1,480
07/04/2017
15:07:47
388
LSE
1,480
07/04/2017
15:07:47
500
LSE
1,480
07/04/2017
15:07:47
600
LSE
1,480
07/04/2017
15:07:47
495
LSE
1,480
07/04/2017
15:09:29
84
LSE
1,480
07/04/2017
15:09:29
220
LSE
1,480
07/04/2017
15:11:19
302
LSE
1,480
07/04/2017
15:17:24
284
LSE
1,480
07/04/2017
15:17:24
350
LSE
1,480
07/04/2017
15:17:24
400
LSE
1,480
07/04/2017
15:17:24
500
LSE
1,480
07/04/2017
15:17:24
1,100
LSE
1,480
07/04/2017
15:17:24
518
LSE
1,480
07/04/2017
15:17:24
53
LSE
1,480
07/04/2017
15:20:31
194
LSE
1,479
07/04/2017
15:22:10
241
LSE
1,479
07/04/2017
15:22:10
336
LSE
1,479
07/04/2017
15:22:10
400
LSE
1,479
07/04/2017
15:22:10
500
LSE
1,479
07/04/2017
15:22:10
276
LSE
1,479
07/04/2017
15:22:10
206
LSE
1,479
07/04/2017
15:22:10
118
LSE
1,479
07/04/2017
15:22:10
224
LSE
1,478
07/04/2017
15:22:10
1,300
LSE
1,478
07/04/2017
15:22:10
169
LSE
1,479
07/04/2017
15:22:20
499
LSE
1,479
07/04/2017
15:25:28
303
LSE
1,479
07/04/2017
15:26:32
268
LSE
1,479
07/04/2017
15:26:32
500
LSE
1,479
07/04/2017
15:26:32
600
LSE
1,479
07/04/2017
15:26:32
183
LSE
1,479
07/04/2017
15:26:32
266
LSE
1,479
07/04/2017
15:26:58
239
LSE
1,479
07/04/2017
15:28:06
305
LSE
1,479
07/04/2017
15:28:06
360
LSE
1,479
07/04/2017
15:28:06
316
LSE
1,479
07/04/2017
15:28:06
104
LSE
1,479
07/04/2017
15:28:06
80
LSE
1,479
07/04/2017
15:28:20
500
LSE
1,479
07/04/2017
15:28:20
129
LSE
1,479
07/04/2017
15:28:20
167
LSE
1,479
07/04/2017
15:30:17
326
LSE
1,479
07/04/2017
15:30:17
65
LSE
1,479
07/04/2017
15:30:17
535
LSE
1,479
07/04/2017
15:30:17
500
LSE
1,479
07/04/2017
15:30:17
600
LSE
1,479
07/04/2017
15:30:17
101
LSE
1,479
07/04/2017
15:30:17
320
LSE
1,480
07/04/2017
15:33:32
500
LSE
A full list of all share repurchase transactions to date are available using the following link:
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSOKODQABKDKQK
Recent news on SSE
See all newsREG - Allianz Global Invs - Top 10 Holdings
AnnouncementREG - SSE Plc - Holding(s) in Company
AnnouncementREG - SSE Plc Bank of America Corp - Holding(s) in Company
AnnouncementREG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company
AnnouncementREG - SSE Plc - Director/PDMR Shareholding
Announcement