REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin>
RNS Number : 5573LSSE PLC20 July 2017SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 July 2017 it purchased for cancellation a total of 297,698 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
1,472.00 pence
Lowest Price Per Share
1,475.00 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
1,475.0000
19/07/2017
08:10:51
426
LSE
1,475.0000
19/07/2017
08:10:51
400
LSE
1,474.0000
19/07/2017
08:11:51
406
LSE
1,474.0000
19/07/2017
08:11:51
413
LSE
1,474.0000
19/07/2017
08:11:51
480
LSE
1,474.0000
19/07/2017
08:11:51
500
LSE
1,474.0000
19/07/2017
08:11:51
1,290
LSE
1,473.0000
19/07/2017
08:12:43
330
LSE
1,473.0000
19/07/2017
08:12:43
37
LSE
1,473.0000
19/07/2017
08:15:31
405
LSE
1,473.0000
19/07/2017
08:15:31
1,103
LSE
1,472.0000
19/07/2017
08:16:12
489
LSE
1,472.0000
19/07/2017
08:16:43
380
LSE
1,471.0000
19/07/2017
08:17:20
435
LSE
1,471.0000
19/07/2017
08:17:20
337
LSE
1,471.0000
19/07/2017
08:17:20
57
LSE
1,472.0000
19/07/2017
08:18:32
35
LSE
1,472.0000
19/07/2017
08:18:32
315
LSE
1,471.0000
19/07/2017
08:18:52
285
LSE
1,471.0000
19/07/2017
08:20:16
367
LSE
1,471.0000
19/07/2017
08:20:36
79
LSE
1,471.0000
19/07/2017
08:20:36
299
LSE
1,471.0000
19/07/2017
08:20:36
430
LSE
1,471.0000
19/07/2017
08:20:36
367
LSE
1,471.0000
19/07/2017
08:21:32
381
LSE
1,472.0000
19/07/2017
08:27:34
436
LSE
1,472.0000
19/07/2017
08:27:34
745
LSE
1,472.0000
19/07/2017
08:27:34
74
LSE
1,472.0000
19/07/2017
08:27:34
309
LSE
1,472.0000
19/07/2017
08:27:34
745
LSE
1,472.0000
19/07/2017
08:27:34
973
LSE
1,473.0000
19/07/2017
08:28:48
348
LSE
1,473.0000
19/07/2017
08:30:52
1,069
LSE
1,473.0000
19/07/2017
08:30:52
524
LSE
1,472.0000
19/07/2017
08:31:11
415
LSE
1,472.0000
19/07/2017
08:33:23
383
LSE
1,472.0000
19/07/2017
08:33:23
382
LSE
1,472.0000
19/07/2017
08:33:23
379
LSE
1,473.0000
19/07/2017
08:42:13
146
LSE
1,473.0000
19/07/2017
08:42:13
265
LSE
1,473.0000
19/07/2017
08:42:13
2,000
LSE
1,473.0000
19/07/2017
08:42:13
746
LSE
1,473.0000
19/07/2017
08:42:13
254
LSE
1,473.0000
19/07/2017
08:42:13
166
LSE
1,473.0000
19/07/2017
08:42:13
387
LSE
1,473.0000
19/07/2017
08:44:39
413
LSE
1,473.0000
19/07/2017
08:44:39
718
LSE
1,473.0000
19/07/2017
08:44:39
367
LSE
1,472.0000
19/07/2017
08:44:39
674
LSE
1,474.0000
19/07/2017
08:47:42
562
LSE
1,474.0000
19/07/2017
08:47:42
513
LSE
1,474.0000
19/07/2017
08:47:42
258
LSE
1,474.0000
19/07/2017
08:47:42
113
LSE
1,475.0000
19/07/2017
09:01:20
195
LSE
1,475.0000
19/07/2017
09:01:20
164
LSE
1,475.0000
19/07/2017
09:01:20
10
LSE
1,475.0000
19/07/2017
09:01:20
807
LSE
1,475.0000
19/07/2017
09:01:20
344
LSE
1,475.0000
19/07/2017
09:01:20
1,744
LSE
1,474.0000
19/07/2017
09:02:32
557
LSE
1,474.0000
19/07/2017
09:02:32
742
LSE
1,474.0000
19/07/2017
09:02:32
396
LSE
1,473.0000
19/07/2017
09:05:13
428
LSE
1,473.0000
19/07/2017
09:05:13
389
LSE
1,473.0000
19/07/2017
09:05:13
389
LSE
1,473.0000
19/07/2017
09:05:13
346
LSE
1,472.0000
19/07/2017
09:08:02
400
LSE
1,472.0000
19/07/2017
09:08:02
376
LSE
1,472.0000
19/07/2017
09:08:02
349
LSE
1,472.0000
19/07/2017
09:08:02
353
LSE
1,471.0000
19/07/2017
09:08:09
469
LSE
1,473.0000
19/07/2017
09:10:59
988
LSE
1,474.0000
19/07/2017
09:16:02
771
LSE
1,474.0000
19/07/2017
09:16:02
354
LSE
1,474.0000
19/07/2017
09:16:02
356
LSE
1,474.0000
19/07/2017
09:16:02
358
LSE
1,473.0000
19/07/2017
09:20:00
353
LSE
1,473.0000
19/07/2017
09:20:00
372
LSE
1,473.0000
19/07/2017
09:20:00
26
LSE
1,473.0000
19/07/2017
09:20:00
445
LSE
1,473.0000
19/07/2017
09:20:00
52
LSE
1,473.0000
19/07/2017
09:20:00
337
LSE
1,473.0000
19/07/2017
09:20:00
344
LSE
1,473.0000
19/07/2017
09:20:00
353
LSE
1,473.0000
19/07/2017
09:20:00
342
LSE
1,472.0000
19/07/2017
09:20:08
420
LSE
1,471.0000
19/07/2017
09:22:13
375
LSE
1,471.0000
19/07/2017
09:22:13
440
LSE
1,471.0000
19/07/2017
09:22:13
422
LSE
1,471.0000
19/07/2017
09:22:13
374
LSE
1,471.0000
19/07/2017
09:22:13
193
LSE
1,471.0000
19/07/2017
09:22:13
198
LSE
1,470.0000
19/07/2017
09:23:05
372
LSE
1,470.0000
19/07/2017
09:23:05
399
LSE
1,472.0000
19/07/2017
09:33:46
359
LSE
1,472.0000
19/07/2017
09:34:31
141
LSE
1,472.0000
19/07/2017
09:34:31
243
LSE
1,472.0000
19/07/2017
09:35:46
404
LSE
1,473.0000
19/07/2017
09:36:46
352
LSE
1,473.0000
19/07/2017
09:37:47
402
LSE
1,474.0000
19/07/2017
09:38:47
339
LSE
1,474.0000
19/07/2017
09:38:47
57
LSE
1,474.0000
19/07/2017
09:39:47
398
LSE
1,475.0000
19/07/2017
09:41:30
263
LSE
1,475.0000
19/07/2017
09:41:30
75
LSE
1,475.0000
19/07/2017
09:42:00
389
LSE
1,475.0000
19/07/2017
09:42:59
396
LSE
1,474.0000
19/07/2017
09:43:42
548
LSE
1,474.0000
19/07/2017
09:43:42
1,271
LSE
1,474.0000
19/07/2017
09:43:42
9
LSE
1,474.0000
19/07/2017
09:43:42
1,579
LSE
1,473.0000
19/07/2017
09:43:42
687
LSE
1,473.0000
19/07/2017
09:43:42
372
LSE
1,473.0000
19/07/2017
09:43:42
392
LSE
1,473.0000
19/07/2017
09:43:42
356
LSE
1,472.0000
19/07/2017
09:45:15
538
LSE
1,472.0000
19/07/2017
09:45:15
966
LSE
1,472.0000
19/07/2017
09:45:15
395
LSE
1,473.0000
19/07/2017
09:54:37
203
LSE
1,473.0000
19/07/2017
09:54:37
138
LSE
1,473.0000
19/07/2017
09:55:37
362
LSE
1,473.0000
19/07/2017
09:55:37
31
LSE
1,472.0000
19/07/2017
09:56:35
403
LSE
1,473.0000
19/07/2017
09:59:22
291
LSE
1,473.0000
19/07/2017
09:59:22
385
LSE
1,473.0000
19/07/2017
09:59:22
500
LSE
1,473.0000
19/07/2017
09:59:22
27
LSE
1,473.0000
19/07/2017
10:00:22
146
LSE
1,473.0000
19/07/2017
10:00:22
208
LSE
1,473.0000
19/07/2017
10:01:22
153
LSE
1,473.0000
19/07/2017
10:01:22
228
LSE
1,473.0000
19/07/2017
10:02:22
355
LSE
1,473.0000
19/07/2017
10:02:22
31
LSE
1,472.0000
19/07/2017
10:03:01
54
LSE
1,472.0000
19/07/2017
10:03:01
794
LSE
1,472.0000
19/07/2017
10:03:01
403
LSE
1,472.0000
19/07/2017
10:03:01
380
LSE
1,472.0000
19/07/2017
10:03:01
340
LSE
1,472.0000
19/07/2017
10:03:01
353
LSE
1,472.0000
19/07/2017
10:03:01
352
LSE
1,472.0000
19/07/2017
10:03:01
335
LSE
1,472.0000
19/07/2017
10:03:01
339
LSE
1,472.0000
19/07/2017
10:03:01
341
LSE
1,472.0000
19/07/2017
10:03:01
672
LSE
1,473.0000
19/07/2017
10:14:08
90
LSE
1,473.0000
19/07/2017
10:14:08
263
LSE
1,475.0000
19/07/2017
10:15:38
360
LSE
1,475.0000
19/07/2017
10:16:23
374
LSE
1,475.0000
19/07/2017
10:16:23
8
LSE
1,475.0000
19/07/2017
10:16:42
752
LSE
1,475.0000
19/07/2017
10:16:42
2,545
LSE
1,474.0000
19/07/2017
10:19:51
712
LSE
1,474.0000
19/07/2017
10:19:51
339
LSE
1,474.0000
19/07/2017
10:19:51
348
LSE
1,474.0000
19/07/2017
10:19:51
1,013
LSE
1,474.0000
19/07/2017
10:19:51
475
LSE
1,473.0000
19/07/2017
10:19:51
548
LSE
1,473.0000
19/07/2017
10:19:51
364
LSE
1,475.0000
19/07/2017
10:30:54
250
LSE
1,475.0000
19/07/2017
10:30:54
74
LSE
1,475.0000
19/07/2017
10:30:54
79
LSE
1,475.0000
19/07/2017
10:32:09
334
LSE
1,475.0000
19/07/2017
10:32:09
11
LSE
1,475.0000
19/07/2017
10:33:24
345
LSE
1,475.0000
19/07/2017
10:33:24
17
LSE
1,475.0000
19/07/2017
10:49:51
3,194
LSE
1,475.0000
19/07/2017
10:49:51
405
LSE
1,474.0000
19/07/2017
10:57:35
55
LSE
1,474.0000
19/07/2017
10:57:35
394
LSE
1,474.0000
19/07/2017
10:57:35
369
LSE
1,474.0000
19/07/2017
10:57:35
362
LSE
1,474.0000
19/07/2017
10:57:35
97
LSE
1,474.0000
19/07/2017
10:57:35
367
LSE
1,474.0000
19/07/2017
10:57:35
339
LSE
1,474.0000
19/07/2017
10:57:35
345
LSE
1,474.0000
19/07/2017
10:57:35
261
LSE
1,475.0000
19/07/2017
11:08:42
132
LSE
1,475.0000
19/07/2017
11:08:42
246
LSE
1,475.0000
19/07/2017
11:09:57
4
LSE
1,475.0000
19/07/2017
11:09:57
250
LSE
1,475.0000
19/07/2017
11:09:57
147
LSE
1,475.0000
19/07/2017
11:11:27
367
LSE
1,474.0000
19/07/2017
11:11:31
344
LSE
1,474.0000
19/07/2017
11:11:31
1,476
LSE
1,474.0000
19/07/2017
11:11:31
343
LSE
1,474.0000
19/07/2017
11:11:31
338
LSE
1,474.0000
19/07/2017
11:11:31
345
LSE
1,474.0000
19/07/2017
11:12:02
552
LSE
1,473.0000
19/07/2017
11:15:16
650
LSE
1,473.0000
19/07/2017
11:15:16
438
LSE
1,473.0000
19/07/2017
11:15:16
383
LSE
1,473.0000
19/07/2017
11:15:16
378
LSE
1,472.0000
19/07/2017
11:17:09
411
LSE
1,472.0000
19/07/2017
11:17:10
484
LSE
1,472.0000
19/07/2017
11:17:10
372
LSE
1,472.0000
19/07/2017
11:17:10
376
LSE
1,472.0000
19/07/2017
11:17:10
368
LSE
1,472.0000
19/07/2017
11:23:53
346
LSE
1,472.0000
19/07/2017
11:23:53
355
LSE
1,473.0000
19/07/2017
11:26:57
784
LSE
1,473.0000
19/07/2017
11:26:57
645
LSE
1,472.0000
19/07/2017
11:27:00
573
LSE
1,472.0000
19/07/2017
11:28:05
364
LSE
1,472.0000
19/07/2017
11:29:14
365
LSE
1,473.0000
19/07/2017
11:39:59
177
LSE
1,473.0000
19/07/2017
11:39:59
191
LSE
1,472.0000
19/07/2017
11:40:08
69
LSE
1,472.0000
19/07/2017
11:40:29
346
LSE
1,472.0000
19/07/2017
11:40:29
338
LSE
1,472.0000
19/07/2017
11:40:29
272
LSE
1,472.0000
19/07/2017
11:40:29
374
LSE
1,472.0000
19/07/2017
11:40:29
389
LSE
1,472.0000
19/07/2017
11:40:29
354
LSE
1,472.0000
19/07/2017
11:40:29
337
LSE
1,472.0000
19/07/2017
11:40:29
342
LSE
1,472.0000
19/07/2017
11:40:29
338
LSE
1,472.0000
19/07/2017
11:40:29
337
LSE
1,473.0000
19/07/2017
11:51:45
376
LSE
1,473.0000
19/07/2017
11:53:00
349
LSE
1,472.0000
19/07/2017
11:53:58
573
LSE
1,472.0000
19/07/2017
11:53:58
389
LSE
1,472.0000
19/07/2017
11:53:58
405
LSE
1,472.0000
19/07/2017
11:53:58
405
LSE
1,472.0000
19/07/2017
11:53:58
387
LSE
1,472.0000
19/07/2017
11:53:58
675
LSE
1,472.0000
19/07/2017
11:53:58
675
LSE
1,472.0000
19/07/2017
11:53:58
134
LSE
1,472.0000
19/07/2017
11:53:58
378
LSE
1,472.0000
19/07/2017
12:03:01
1,854
LSE
1,472.0000
19/07/2017
12:03:01
805
LSE
1,472.0000
19/07/2017
12:05:21
387
LSE
1,472.0000
19/07/2017
12:05:21
349
LSE
1,474.0000
19/07/2017
12:16:25
374
LSE
1,474.0000
19/07/2017
12:16:25
26
LSE
1,474.0000
19/07/2017
12:17:55
191
LSE
1,474.0000
19/07/2017
12:17:55
166
LSE
1,474.0000
19/07/2017
12:19:10
147
LSE
1,474.0000
19/07/2017
12:19:10
196
LSE
1,474.0000
19/07/2017
12:20:31
404
LSE
1,474.0000
19/07/2017
12:21:56
396
LSE
1,474.0000
19/07/2017
12:23:26
345
LSE
1,474.0000
19/07/2017
12:24:41
200
LSE
1,474.0000
19/07/2017
12:24:41
206
LSE
1,474.0000
19/07/2017
12:26:11
44
LSE
1,474.0000
19/07/2017
12:26:11
200
LSE
1,474.0000
19/07/2017
12:26:11
111
LSE
1,474.0000
19/07/2017
12:27:26
116
LSE
1,474.0000
19/07/2017
12:27:26
36
LSE
1,474.0000
19/07/2017
12:28:11
166
LSE
1,475.0000
19/07/2017
12:29:56
760
LSE
1,475.0000
19/07/2017
12:29:56
366
LSE
1,475.0000
19/07/2017
12:29:56
550
LSE
1,475.0000
19/07/2017
12:29:56
1,600
LSE
1,475.0000
19/07/2017
12:29:56
175
LSE
1,475.0000
19/07/2017
12:38:58
1,098
LSE
1,475.0000
19/07/2017
12:38:58
369
LSE
1,475.0000
19/07/2017
12:38:58
384
LSE
1,475.0000
19/07/2017
12:45:00
33
LSE
1,475.0000
19/07/2017
12:45:00
275
LSE
1,475.0000
19/07/2017
12:45:00
756
LSE
1,475.0000
19/07/2017
13:24:19
697
LSE
1,475.0000
19/07/2017
13:24:19
342
LSE
1,475.0000
19/07/2017
13:24:19
409
LSE
1,475.0000
19/07/2017
13:24:19
1,174
LSE
1,475.0000
19/07/2017
13:24:55
194
LSE
1,475.0000
19/07/2017
13:24:55
165
LSE
1,475.0000
19/07/2017
13:31:03
370
LSE
1,475.0000
19/07/2017
13:31:03
353
LSE
1,475.0000
19/07/2017
13:31:03
341
LSE
1,474.0000
19/07/2017
13:32:11
1,433
LSE
1,474.0000
19/07/2017
13:33:11
168
LSE
1,475.0000
19/07/2017
13:34:14
412
LSE
1,475.0000
19/07/2017
13:37:02
371
LSE
1,475.0000
19/07/2017
13:37:02
370
LSE
1,475.0000
19/07/2017
13:44:27
712
LSE
1,475.0000
19/07/2017
13:44:27
5
LSE
1,475.0000
19/07/2017
13:44:27
369
LSE
1,475.0000
19/07/2017
13:44:27
345
LSE
1,475.0000
19/07/2017
13:54:00
337
LSE
1,475.0000
19/07/2017
13:54:00
356
LSE
1,475.0000
19/07/2017
13:54:00
355
LSE
1,475.0000
19/07/2017
13:54:00
348
LSE
1,475.0000
19/07/2017
14:04:04
376
LSE
1,475.0000
19/07/2017
14:04:04
683
LSE
1,475.0000
19/07/2017
14:04:04
968
LSE
1,475.0000
19/07/2017
14:04:04
386
LSE
1,474.0000
19/07/2017
14:13:13
347
LSE
1,474.0000
19/07/2017
14:13:13
346
LSE
1,474.0000
19/07/2017
14:13:13
358
LSE
1,474.0000
19/07/2017
14:13:13
362
LSE
1,474.0000
19/07/2017
14:13:13
752
LSE
1,474.0000
19/07/2017
14:13:13
373
LSE
1,474.0000
19/07/2017
14:13:13
572
LSE
1,474.0000
19/07/2017
14:13:13
348
LSE
1,474.0000
19/07/2017
14:13:13
391
LSE
1,474.0000
19/07/2017
14:13:13
174
LSE
1,474.0000
19/07/2017
14:13:13
352
LSE
1,474.0000
19/07/2017
14:13:13
185
LSE
1,474.0000
19/07/2017
14:13:13
356
LSE
1,474.0000
19/07/2017
14:13:13
1,286
LSE
1,473.0000
19/07/2017
14:13:16
438
LSE
1,472.0000
19/07/2017
14:13:20
387
LSE
1,472.0000
19/07/2017
14:19:56
189
LSE
1,475.0000
19/07/2017
14:24:03
174
LSE
1,475.0000
19/07/2017
14:24:03
226
LSE
1,475.0000
19/07/2017
14:24:33
378
LSE
1,474.0000
19/07/2017
14:25:00
1,237
LSE
1,474.0000
19/07/2017
14:25:00
437
LSE
1,474.0000
19/07/2017
14:25:00
2,821
LSE
1,474.0000
19/07/2017
14:28:49
348
LSE
1,474.0000
19/07/2017
14:28:49
337
LSE
1,474.0000
19/07/2017
14:28:49
413
LSE
1,474.0000
19/07/2017
14:28:49
346
LSE
1,473.0000
19/07/2017
14:31:11
363
LSE
1,473.0000
19/07/2017
14:31:11
339
LSE
1,473.0000
19/07/2017
14:31:11
353
LSE
1,473.0000
19/07/2017
14:31:11
410
LSE
1,473.0000
19/07/2017
14:31:11
445
LSE
1,473.0000
19/07/2017
14:31:11
403
LSE
1,473.0000
19/07/2017
14:31:11
370
LSE
1,474.0000
19/07/2017
14:39:17
624
LSE
1,474.0000
19/07/2017
14:39:17
380
LSE
1,474.0000
19/07/2017
14:39:17
481
LSE
1,474.0000
19/07/2017
14:39:17
3,519
LSE
1,474.0000
19/07/2017
14:39:17
143
LSE
1,474.0000
19/07/2017
14:39:17
1,083
LSE
1,474.0000
19/07/2017
14:39:17
495
LSE
1,473.0000
19/07/2017
14:40:41
48
LSE
1,473.0000
19/07/2017
14:40:41
337
LSE
1,473.0000
19/07/2017
14:40:41
382
LSE
1,473.0000
19/07/2017
14:40:41
365
LSE
1,473.0000
19/07/2017
14:40:41
438
LSE
1,473.0000
19/07/2017
14:40:41
392
LSE
1,472.0000
19/07/2017
14:41:23
68
LSE
1,472.0000
19/07/2017
14:41:23
81
LSE
1,472.0000
19/07/2017
14:46:58
266
LSE
1,474.0000
19/07/2017
14:49:09
4,264
LSE
1,474.0000
19/07/2017
14:49:09
444
LSE
1,474.0000
19/07/2017
14:49:09
396
LSE
1,474.0000
19/07/2017
14:49:09
1,020
LSE
1,474.0000
19/07/2017
14:49:09
370
LSE
1,474.0000
19/07/2017
14:50:09
342
LSE
1,474.0000
19/07/2017
14:50:09
343
LSE
1,474.0000
19/07/2017
14:50:09
356
LSE
1,474.0000
19/07/2017
14:53:23
1,051
LSE
1,474.0000
19/07/2017
14:53:23
648
LSE
1,474.0000
19/07/2017
14:53:23
383
LSE
1,474.0000
19/07/2017
14:53:23
339
LSE
1,474.0000
19/07/2017
14:53:23
22
LSE
1,474.0000
19/07/2017
14:53:23
371
LSE
1,475.0000
19/07/2017
14:56:52
218
LSE
1,475.0000
19/07/2017
14:56:52
534
LSE
1,475.0000
19/07/2017
14:56:52
1,071
LSE
1,475.0000
19/07/2017
14:58:38
381
LSE
1,475.0000
19/07/2017
14:58:38
348
LSE
1,475.0000
19/07/2017
15:02:24
404
LSE
1,475.0000
19/07/2017
15:05:37
1,509
LSE
1,475.0000
19/07/2017
15:05:37
405
LSE
1,475.0000
19/07/2017
15:05:37
371
LSE
1,475.0000
19/07/2017
15:12:02
399
LSE
1,475.0000
19/07/2017
15:12:37
371
LSE
1,475.0000
19/07/2017
15:19:10
349
LSE
1,475.0000
19/07/2017
15:19:10
342
LSE
1,475.0000
19/07/2017
15:19:10
355
LSE
1,475.0000
19/07/2017
15:19:10
342
LSE
1,474.0000
19/07/2017
15:19:59
163
LSE
1,474.0000
19/07/2017
15:20:12
372
LSE
1,474.0000
19/07/2017
15:20:12
383
LSE
1,474.0000
19/07/2017
15:20:12
369
LSE
1,474.0000
19/07/2017
15:20:12
422
LSE
1,474.0000
19/07/2017
15:20:12
421
LSE
1,473.0000
19/07/2017
15:24:26
338
LSE
1,473.0000
19/07/2017
15:24:26
351
LSE
1,473.0000
19/07/2017
15:24:26
340
LSE
1,473.0000
19/07/2017
15:24:26
947
LSE
1,473.0000
19/07/2017
15:24:26
336
LSE
1,473.0000
19/07/2017
15:24:26
338
LSE
1,473.0000
19/07/2017
15:24:26
339
LSE
1,473.0000
19/07/2017
15:24:26
347
LSE
1,473.0000
19/07/2017
15:24:26
353
LSE
1,473.0000
19/07/2017
15:24:26
1,086
LSE
1,472.0000
19/07/2017
15:24:35
449
LSE
1,471.0000
19/07/2017
15:29:34
372
LSE
1,471.0000
19/07/2017
15:29:34
373
LSE
1,471.0000
19/07/2017
15:29:34
339
LSE
1,471.0000
19/07/2017
15:29:34
347
LSE
1,471.0000
19/07/2017
15:29:34
347
LSE
1,471.0000
19/07/2017
15:29:34
348
LSE
1,471.0000
19/07/2017
15:29:34
336
LSE
1,471.0000
19/07/2017
15:29:34
350
LSE
1,471.0000
19/07/2017
15:29:34
777
LSE
1,471.0000
19/07/2017
15:29:34
438
LSE
1,471.0000
19/07/2017
15:29:34
1,346
LSE
1,470.0000
19/07/2017
15:29:34
458
LSE
1,470.0000
19/07/2017
15:29:34
492
LSE
1,471.0000
19/07/2017
15:39:59
399
LSE
1,471.0000
19/07/2017
15:40:25
1
LSE
1,471.0000
19/07/2017
15:40:25
356
LSE
1,471.0000
19/07/2017
15:40:50
144
LSE
1,471.0000
19/07/2017
15:40:50
232
LSE
1,471.0000
19/07/2017
15:41:20
268
LSE
1,471.0000
19/07/2017
15:41:20
69
LSE
1,471.0000
19/07/2017
15:41:47
372
LSE
1,471.0000
19/07/2017
15:42:11
302
LSE
1,471.0000
19/07/2017
15:42:11
76
LSE
1,471.0000
19/07/2017
15:42:38
225
LSE
1,471.0000
19/07/2017
15:42:38
88
LSE
1,471.0000
19/07/2017
15:42:38
78
LSE
1,471.0000
19/07/2017
15:43:07
373
LSE
1,471.0000
19/07/2017
15:43:22
392
LSE
1,471.0000
19/07/2017
15:43:52
56
LSE
1,471.0000
19/07/2017
15:43:52
335
LSE
1,471.0000
19/07/2017
15:44:35
167
LSE
1,471.0000
19/07/2017
15:44:35
179
LSE
1,471.0000
19/07/2017
15:44:35
53
LSE
1,471.0000
19/07/2017
15:44:50
395
LSE
1,471.0000
19/07/2017
15:45:20
401
LSE
1,471.0000
19/07/2017
15:46:05
407
LSE
1,471.0000
19/07/2017
15:46:35
369
LSE
1,471.0000
19/07/2017
15:46:50
171
LSE
1,471.0000
19/07/2017
15:46:50
180
LSE
1,470.0000
19/07/2017
15:46:55
972
LSE
1,470.0000
19/07/2017
15:46:55
82
LSE
1,470.0000
19/07/2017
15:46:55
404
LSE
1,470.0000
19/07/2017
15:46:55
415
LSE
1,470.0000
19/07/2017
15:46:55
389
LSE
1,470.0000
19/07/2017
15:46:55
381
LSE
1,470.0000
19/07/2017
15:46:55
357
LSE
1,470.0000
19/07/2017
15:46:55
338
LSE
1,470.0000
19/07/2017
15:46:55
353
LSE
1,470.0000
19/07/2017
15:46:55
491
LSE
1,470.0000
19/07/2017
15:46:55
415
LSE
1,470.0000
19/07/2017
15:46:55
570
LSE
1,470.0000
19/07/2017
15:46:55
476
LSE
1,470.0000
19/07/2017
15:46:55
581
LSE
1,470.0000
19/07/2017
15:46:55
668
LSE
1,470.0000
19/07/2017
15:46:55
110
LSE
1,470.0000
19/07/2017
15:46:55
216
LSE
1,470.0000
19/07/2017
15:46:55
1,330
LSE
1,470.0000
19/07/2017
15:46:55
646
LSE
1,470.0000
19/07/2017
15:46:55
622
LSE
1,470.0000
19/07/2017
15:46:55
352
LSE
1,470.0000
19/07/2017
15:46:55
35
LSE
1,470.0000
19/07/2017
15:46:55
91
LSE
1,470.0000
19/07/2017
15:46:55
1,389
LSE
1,470.0000
19/07/2017
15:46:55
788
LSE
1,470.0000
19/07/2017
15:46:55
628
LSE
1,470.0000
19/07/2017
15:46:55
527
LSE
1,470.0000
19/07/2017
15:46:55
2
LSE
1,470.0000
19/07/2017
15:46:55
98
LSE
1,470.0000
19/07/2017
15:46:55
57
LSE
1,470.0000
19/07/2017
15:46:55
692
LSE
1,470.0000
19/07/2017
15:46:55
646
LSE
1,470.0000
19/07/2017
15:46:55
622
LSE
1,469.0000
19/07/2017
15:49:03
384
LSE
1,469.0000
19/07/2017
15:49:03
421
LSE
1,469.0000
19/07/2017
15:57:07
502
LSE
1,469.0000
19/07/2017
15:57:07
382
LSE
1,469.0000
19/07/2017
15:57:07
1,554
LSE
1,470.0000
19/07/2017
15:59:36
1,461
LSE
1,470.0000
19/07/2017
15:59:36
325
LSE
1,470.0000
19/07/2017
15:59:36
14
LSE
1,470.0000
19/07/2017
16:00:06
196
LSE
1,470.0000
19/07/2017
16:00:06
148
LSE
1,470.0000
19/07/2017
16:00:36
363
LSE
1,470.0000
19/07/2017
16:00:51
179
LSE
1,470.0000
19/07/2017
16:00:51
193
LSE
1,470.0000
19/07/2017
16:01:06
373
LSE
1,470.0000
19/07/2017
16:01:36
377
LSE
1,470.0000
19/07/2017
16:01:51
116
LSE
1,470.0000
19/07/2017
16:01:51
273
LSE
1,470.0000
19/07/2017
16:02:21
227
LSE
1,470.0000
19/07/2017
16:02:21
156
LSE
1,470.0000
19/07/2017
16:02:36
61
LSE
1,470.0000
19/07/2017
16:02:36
302
LSE
1,470.0000
19/07/2017
16:03:06
50
LSE
1,470.0000
19/07/2017
16:03:06
255
LSE
1,470.0000
19/07/2017
16:03:06
92
LSE
1,470.0000
19/07/2017
16:03:21
383
LSE
1,470.0000
19/07/2017
16:03:51
25
LSE
1,470.0000
19/07/2017
16:03:51
213
LSE
1,470.0000
19/07/2017
16:03:51
139
LSE
1,470.0000
19/07/2017
16:04:06
261
LSE
1,470.0000
19/07/2017
16:04:06
102
LSE
1,470.0000
19/07/2017
16:05:36
267
LSE
1,470.0000
19/07/2017
16:05:36
399
LSE
1,470.0000
19/07/2017
16:05:36
702
LSE
1,470.0000
19/07/2017
16:05:51
344
LSE
1,470.0000
19/07/2017
16:06:06
338
LSE
1,470.0000
19/07/2017
16:06:21
205
LSE
1,470.0000
19/07/2017
16:06:21
28
LSE
1,470.0000
19/07/2017
16:06:21
109
LSE
1,470.0000
19/07/2017
16:06:36
148
LSE
1,470.0000
19/07/2017
16:06:36
256
LSE
1,470.0000
19/07/2017
16:07:06
87
LSE
1,470.0000
19/07/2017
16:07:06
287
LSE
1,470.0000
19/07/2017
16:07:06
4
LSE
1,470.0000
19/07/2017
16:07:21
222
LSE
1,470.0000
19/07/2017
16:07:21
130
LSE
1,470.0000
19/07/2017
16:07:36
368
LSE
1,470.0000
19/07/2017
16:07:51
2
LSE
1,470.0000
19/07/2017
16:07:51
395
LSE
1,470.0000
19/07/2017
16:08:21
385
LSE
1,470.0000
19/07/2017
16:08:36
306
LSE
1,470.0000
19/07/2017
16:08:36
34
LSE
1,469.0000
19/07/2017
16:08:46
339
LSE
1,469.0000
19/07/2017
16:08:46
346
LSE
1,469.0000
19/07/2017
16:08:46
399
LSE
1,469.0000
19/07/2017
16:08:46
376
LSE
1,469.0000
19/07/2017
16:08:46
520
LSE
1,469.0000
19/07/2017
16:08:46
340
LSE
1,469.0000
19/07/2017
16:08:46
345
LSE
1,469.0000
19/07/2017
16:08:46
374
LSE
1,469.0000
19/07/2017
16:08:46
347
LSE
1,469.0000
19/07/2017
16:08:46
433
LSE
1,469.0000
19/07/2017
16:08:46
355
LSE
1,469.0000
19/07/2017
16:08:46
407
LSE
1,469.0000
19/07/2017
16:08:46
501
LSE
1,469.0000
19/07/2017
16:08:46
4,723
LSE
1,469.0000
19/07/2017
16:08:46
435
LSE
1,469.0000
19/07/2017
16:08:46
379
LSE
1,469.0000
19/07/2017
16:08:46
444
LSE
1,469.0000
19/07/2017
16:08:46
269
LSE
1,469.0000
19/07/2017
16:08:46
137
LSE
1,469.0000
19/07/2017
16:08:46
383
LSE
1,469.0000
19/07/2017
16:08:46
412
LSE
1,469.0000
19/07/2017
16:08:46
4,100
LSE
1,469.0000
19/07/2017
16:08:46
1,988
LSE
1,469.0000
19/07/2017
16:08:46
693
LSE
1,469.0000
19/07/2017
16:08:46
17
LSE
1,469.0000
19/07/2017
16:08:46
429
LSE
1,469.0000
19/07/2017
16:08:46
693
LSE
1,469.0000
19/07/2017
16:08:46
565
LSE
1,469.0000
19/07/2017
16:08:46
642
LSE
1,469.0000
19/07/2017
16:08:46
443
LSE
1,469.0000
19/07/2017
16:08:51
2,492
LSE
1,469.0000
19/07/2017
16:08:51
497
LSE
1,469.0000
19/07/2017
16:08:51
522
LSE
1,469.0000
19/07/2017
16:09:08
460
LSE
1,469.0000
19/07/2017
16:10:35
472
LSE
1,469.0000
19/07/2017
16:12:23
73
LSE
1,469.0000
19/07/2017
16:12:53
419
LSE
1,471.0000
19/07/2017
16:19:22
338
LSE
1,471.0000
19/07/2017
16:19:22
16
LSE
1,471.0000
19/07/2017
16:19:37
406
LSE
1,471.0000
19/07/2017
16:19:52
356
LSE
1,471.0000
19/07/2017
16:20:07
385
LSE
1,471.0000
19/07/2017
16:20:22
273
LSE
1,471.0000
19/07/2017
16:20:22
111
LSE
1,471.0000
19/07/2017
16:20:37
361
LSE
1,471.0000
19/07/2017
16:20:52
208
LSE
1,471.0000
19/07/2017
16:20:52
474
LSE
1,471.0000
19/07/2017
16:21:07
126
LSE
1,471.0000
19/07/2017
16:21:07
241
LSE
1,471.0000
19/07/2017
16:21:22
348
LSE
1,471.0000
19/07/2017
16:21:37
387
LSE
1,470.0000
19/07/2017
16:21:38
3,921
LSE
1,470.0000
19/07/2017
16:21:38
1,317
LSE
1,470.0000
19/07/2017
16:21:38
2,030
LSE
1,470.0000
19/07/2017
16:21:38
56
LSE
1,470.0000
19/07/2017
16:21:38
66
LSE
1,470.0000
19/07/2017
16:21:38
4,010
LSE
1,470.0000
19/07/2017
16:21:38
3,686
LSE
1,470.0000
19/07/2017
16:21:38
122
LSE
1,470.0000
19/07/2017
16:21:38
1,135
LSE
1,470.0000
19/07/2017
16:21:38
3,223
LSE
1,470.0000
19/07/2017
16:21:38
407
LSE
1,470.0000
19/07/2017
16:21:38
308
LSE
1,470.0000
19/07/2017
16:21:38
350
LSE
1,470.0000
19/07/2017
16:21:38
526
LSE
1,470.0000
19/07/2017
16:21:38
346
LSE
1,470.0000
19/07/2017
16:21:38
878
LSE
1,470.0000
19/07/2017
16:21:38
28
LSE
1,470.0000
19/07/2017
16:21:38
232
LSE
1,470.0000
19/07/2017
16:21:38
110
LSE
1,470.0000
19/07/2017
16:21:38
135
LSE
1,470.0000
19/07/2017
16:22:57
668
LSE
1,470.0000
19/07/2017
16:22:57
1,046
LSE
1,470.0000
19/07/2017
16:22:57
209
LSE
1,470.0000
19/07/2017
16:22:57
356
LSE
1,471.0000
19/07/2017
16:25:38
463
LSE
1,471.0000
19/07/2017
16:25:38
231
LSE
1,471.0000
19/07/2017
16:25:38
425
LSE
1,471.0000
19/07/2017
16:25:53
500
LSE
1,471.0000
19/07/2017
16:25:53
24
LSE
1,471.0000
19/07/2017
16:25:53
35
LSE
1,471.0000
19/07/2017
16:25:53
58
LSE
1,471.0000
19/07/2017
16:25:53
400
LSE
1,471.0000
19/07/2017
16:26:08
756
LSE
1,471.0000
19/07/2017
16:26:23
126
LSE
1,471.0000
19/07/2017
16:26:23
600
LSE
1,471.0000
19/07/2017
16:26:23
287
LSE
1,471.0000
19/07/2017
16:26:23
46
LSE
1,470.0000
19/07/2017
16:26:35
770
LSE
1,470.0000
19/07/2017
16:26:35
758
LSE
1,471.0000
19/07/2017
16:26:53
367
LSE
1,471.0000
19/07/2017
16:27:08
736
LSE
1,471.0000
19/07/2017
16:27:23
583
LSE
1,471.0000
19/07/2017
16:27:23
620
LSE
1,470.0000
19/07/2017
16:27:40
614
LSE
1,470.0000
19/07/2017
16:27:40
519
LSE
1,470.0000
19/07/2017
16:27:40
749
LSE
1,470.0000
19/07/2017
16:27:40
522
LSE
1,470.0000
19/07/2017
16:27:40
427
LSE
1,470.0000
19/07/2017
16:27:40
362
LSE
1,470.0000
19/07/2017
16:27:40
668
LSE
1,470.0000
19/07/2017
16:27:40
511
LSE
1,470.0000
19/07/2017
16:27:40
327
LSE
1,470.0000
19/07/2017
16:27:40
396
LSE
1,470.0000
19/07/2017
16:27:40
447
LSE
1,470.0000
19/07/2017
16:27:40
409
LSE
1,470.0000
19/07/2017
16:27:40
420
LSE
1,470.0000
19/07/2017
16:27:40
1,916
LSE
1,470.0000
19/07/2017
16:27:40
1,536
LSE
1,470.0000
19/07/2017
16:27:40
770
LSE
1,470.0000
19/07/2017
16:27:40
758
LSE
1,470.0000
19/07/2017
16:27:40
205
LSE
1,470.0000
19/07/2017
16:27:40
218
LSE
1,470.0000
19/07/2017
16:27:40
733
LSE
1,470.0000
19/07/2017
16:27:40
591
LSE
1,470.0000
19/07/2017
16:27:40
614
LSE
1,470.0000
19/07/2017
16:27:40
539
LSE
1,470.0000
19/07/2017
16:27:40
573
LSE
1,469.0000
19/07/2017
16:27:40
364
LSE
1,469.0000
19/07/2017
16:29:07
6
LSE
1,469.0000
19/07/2017
16:29:08
205
LSE
1,469.0000
19/07/2017
16:29:08
1,034
LSE
1,469.0000
19/07/2017
16:29:08
413
LSE
1,469.0000
19/07/2017
16:29:08
605
LSE
1,469.0000
19/07/2017
16:29:08
389
LSE
1,469.0000
19/07/2017
16:29:08
476
LSE
1,469.0000
19/07/2017
16:29:08
387
LSE
1,469.0000
19/07/2017
16:29:08
403
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 ExchangeENDPOSOKCDKABKDFOD
Recent news on SSE
See all newsREG - SSE Plc - Total Voting Rights
AnnouncementREG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company
AnnouncementREG - SSE Plc - SCRIP Dividend
AnnouncementREG - Allianz Global Invs - Top 10 Holdings
AnnouncementREG - SSE Plc - Holding(s) in Company
Announcement