REG - SSE Plc - Transaction in Own Shares <Origin Href="QuoteRef">SSE.L</Origin>
RNS Number : 0526YSSE PLC01 December 2017SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 30 November 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 361,142Ordinary Shares of nominal value 0.50 each in the capital of the Company. The purchased shares will be held as treasury shares.
Average Price Per Share
1,375.40 pence
Lowest Price Per Share
1,367.00 pence
Highest Price Per Share
1,384.00 pence
These share purchases form part of the Company's existing Share Re-purchase Programme, details of which were announced on 11 November 2016. In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Morgan Stanley & Co. International Plc is set out below:
Date
Time
Price (pence)
Quantity bought
Exchange venue
30/11/2017
10:25:56
1,377.0000
164
LSE
30/11/2017
10:34:34
1,376.0000
50
LSE
30/11/2017
10:34:34
1,376.0000
433
LSE
30/11/2017
10:34:34
1,376.0000
291
LSE
30/11/2017
10:34:34
1,376.0000
15
LSE
30/11/2017
10:34:34
1,376.0000
432
LSE
30/11/2017
10:34:34
1,376.0000
690
LSE
30/11/2017
10:34:34
1,376.0000
653
LSE
30/11/2017
10:34:34
1,376.0000
207
LSE
30/11/2017
10:34:34
1,376.0000
774
LSE
30/11/2017
10:38:30
1,375.0000
591
LSE
30/11/2017
10:38:30
1,375.0000
137
LSE
30/11/2017
10:41:22
1,375.0000
145
LSE
30/11/2017
10:41:22
1,375.0000
478
LSE
30/11/2017
10:41:23
1,375.0000
207
LSE
30/11/2017
10:48:46
1,375.0000
239
LSE
30/11/2017
10:51:12
1,375.0000
861
LSE
30/11/2017
10:51:12
1,375.0000
647
LSE
30/11/2017
10:51:12
1,375.0000
716
LSE
30/11/2017
10:51:12
1,375.0000
385
LSE
30/11/2017
11:01:39
1,375.0000
4,175
LSE
30/11/2017
11:01:39
1,375.0000
223
LSE
30/11/2017
11:07:30
1,377.0000
604
LSE
30/11/2017
11:07:30
1,377.0000
657
LSE
30/11/2017
11:07:30
1,377.0000
657
LSE
30/11/2017
11:07:30
1,377.0000
296
LSE
30/11/2017
11:07:30
1,377.0000
361
LSE
30/11/2017
11:07:30
1,377.0000
164
LSE
30/11/2017
11:07:30
1,377.0000
524
LSE
30/11/2017
11:07:30
1,377.0000
133
LSE
30/11/2017
11:07:30
1,377.0000
274
LSE
30/11/2017
11:07:30
1,377.0000
657
LSE
30/11/2017
11:18:58
1,377.0000
302
LSE
30/11/2017
11:18:58
1,377.0000
163
LSE
30/11/2017
11:18:58
1,377.0000
764
LSE
30/11/2017
11:18:58
1,377.0000
660
LSE
30/11/2017
11:18:58
1,377.0000
362
LSE
30/11/2017
11:18:58
1,377.0000
770
LSE
30/11/2017
11:20:27
1,376.0000
185
LSE
30/11/2017
11:20:27
1,376.0000
2,278
LSE
30/11/2017
11:30:35
1,376.0000
649
LSE
30/11/2017
11:30:35
1,376.0000
946
LSE
30/11/2017
11:34:54
1,376.0000
116
LSE
30/11/2017
11:34:54
1,376.0000
335
LSE
30/11/2017
11:34:54
1,376.0000
206
LSE
30/11/2017
11:34:54
1,376.0000
825
LSE
30/11/2017
11:34:54
1,376.0000
657
LSE
30/11/2017
11:34:54
1,376.0000
14
LSE
30/11/2017
11:37:01
1,376.0000
697
LSE
30/11/2017
11:40:43
1,375.0000
1,108
LSE
30/11/2017
11:40:43
1,375.0000
721
LSE
30/11/2017
11:40:43
1,375.0000
1,176
LSE
30/11/2017
11:48:30
1,375.0000
894
LSE
30/11/2017
11:48:30
1,375.0000
851
LSE
30/11/2017
11:48:30
1,375.0000
912
LSE
30/11/2017
11:48:30
1,375.0000
519
LSE
30/11/2017
11:48:30
1,375.0000
332
LSE
30/11/2017
11:48:30
1,375.0000
519
LSE
30/11/2017
11:48:30
1,375.0000
393
LSE
30/11/2017
11:48:30
1,375.0000
638
LSE
30/11/2017
11:48:30
1,375.0000
319
LSE
30/11/2017
11:48:30
1,375.0000
195
LSE
30/11/2017
11:48:30
1,375.0000
213
LSE
30/11/2017
12:04:01
1,380.0000
920
LSE
30/11/2017
12:04:01
1,380.0000
625
LSE
30/11/2017
12:04:01
1,380.0000
625
LSE
30/11/2017
12:04:01
1,380.0000
3,375
LSE
30/11/2017
12:04:01
1,380.0000
625
LSE
30/11/2017
12:04:01
1,380.0000
585
LSE
30/11/2017
12:04:01
1,380.0000
884
LSE
30/11/2017
12:04:01
1,380.0000
625
LSE
30/11/2017
12:04:01
1,380.0000
625
LSE
30/11/2017
12:04:01
1,380.0000
224
LSE
30/11/2017
12:04:02
1,379.0000
665
LSE
30/11/2017
12:04:02
1,379.0000
877
LSE
30/11/2017
12:04:02
1,379.0000
392
LSE
30/11/2017
12:04:02
1,379.0000
294
LSE
30/11/2017
12:04:02
1,379.0000
711
LSE
30/11/2017
12:04:02
1,379.0000
1,093
LSE
30/11/2017
12:04:17
1,378.0000
680
LSE
30/11/2017
12:04:17
1,378.0000
142
LSE
30/11/2017
12:07:09
1,380.0000
715
LSE
30/11/2017
12:07:26
1,380.0000
715
LSE
30/11/2017
12:07:26
1,380.0000
282
LSE
30/11/2017
12:07:26
1,380.0000
627
LSE
30/11/2017
12:07:26
1,380.0000
433
LSE
30/11/2017
12:07:26
1,380.0000
345
LSE
30/11/2017
12:07:26
1,380.0000
715
LSE
30/11/2017
12:07:28
1,380.0000
715
LSE
30/11/2017
12:07:28
1,380.0000
199
LSE
30/11/2017
12:11:42
1,380.0000
516
LSE
30/11/2017
12:11:42
1,380.0000
968
LSE
30/11/2017
12:11:42
1,380.0000
715
LSE
30/11/2017
12:11:42
1,380.0000
774
LSE
30/11/2017
12:11:42
1,380.0000
350
LSE
30/11/2017
12:11:42
1,380.0000
680
LSE
30/11/2017
12:16:33
1,379.0000
917
LSE
30/11/2017
12:17:19
1,379.0000
327
LSE
30/11/2017
12:17:19
1,379.0000
291
LSE
30/11/2017
12:18:13
1,379.0000
572
LSE
30/11/2017
12:18:13
1,379.0000
1,457
LSE
30/11/2017
12:18:13
1,379.0000
854
LSE
30/11/2017
12:18:13
1,379.0000
980
LSE
30/11/2017
12:18:13
1,379.0000
924
LSE
30/11/2017
12:18:13
1,378.0000
879
LSE
30/11/2017
12:18:13
1,378.0000
649
LSE
30/11/2017
12:18:13
1,378.0000
809
LSE
30/11/2017
12:18:13
1,378.0000
693
LSE
30/11/2017
12:18:13
1,378.0000
148
LSE
30/11/2017
12:18:13
1,378.0000
10
LSE
30/11/2017
12:27:02
1,379.0000
171
LSE
30/11/2017
12:27:02
1,379.0000
853
LSE
30/11/2017
12:27:02
1,379.0000
565
LSE
30/11/2017
12:31:16
1,378.0000
232
LSE
30/11/2017
12:31:54
1,378.0000
726
LSE
30/11/2017
12:31:54
1,378.0000
306
LSE
30/11/2017
12:31:54
1,378.0000
649
LSE
30/11/2017
12:34:53
1,377.0000
457
LSE
30/11/2017
12:34:53
1,377.0000
807
LSE
30/11/2017
12:34:53
1,377.0000
843
LSE
30/11/2017
12:34:53
1,377.0000
510
LSE
30/11/2017
12:34:53
1,377.0000
8
LSE
30/11/2017
12:34:53
1,377.0000
756
LSE
30/11/2017
12:34:53
1,377.0000
799
LSE
30/11/2017
12:34:53
1,377.0000
443
LSE
30/11/2017
12:34:53
1,377.0000
843
LSE
30/11/2017
12:49:54
1,379.0000
3,989
LSE
30/11/2017
12:49:54
1,378.0000
137
LSE
30/11/2017
12:49:54
1,378.0000
289
LSE
30/11/2017
12:49:54
1,378.0000
403
LSE
30/11/2017
12:49:54
1,378.0000
829
LSE
30/11/2017
12:49:54
1,378.0000
500
LSE
30/11/2017
12:54:23
1,382.0000
1,779
LSE
30/11/2017
12:54:23
1,382.0000
2,445
LSE
30/11/2017
12:54:23
1,382.0000
3,287
LSE
30/11/2017
12:54:23
1,382.0000
5,066
LSE
30/11/2017
12:54:23
1,382.0000
186
LSE
30/11/2017
12:54:23
1,382.0000
803
LSE
30/11/2017
12:54:23
1,382.0000
872
LSE
30/11/2017
12:54:23
1,382.0000
759
LSE
30/11/2017
13:00:22
1,384.0000
1,817
LSE
30/11/2017
13:00:22
1,384.0000
859
LSE
30/11/2017
13:00:22
1,384.0000
250
LSE
30/11/2017
13:00:22
1,384.0000
131
LSE
30/11/2017
13:00:22
1,384.0000
1,339
LSE
30/11/2017
13:00:22
1,384.0000
478
LSE
30/11/2017
13:00:22
1,384.0000
728
LSE
30/11/2017
13:00:22
1,384.0000
131
LSE
30/11/2017
13:02:58
1,383.0000
797
LSE
30/11/2017
13:02:58
1,383.0000
1,058
LSE
30/11/2017
13:02:58
1,383.0000
797
LSE
30/11/2017
13:02:58
1,383.0000
72
LSE
30/11/2017
13:02:58
1,383.0000
797
LSE
30/11/2017
13:02:58
1,383.0000
918
LSE
30/11/2017
13:02:58
1,383.0000
797
LSE
30/11/2017
13:02:58
1,383.0000
337
LSE
30/11/2017
13:06:40
1,383.0000
3,255
LSE
30/11/2017
13:06:40
1,383.0000
285
LSE
30/11/2017
13:06:40
1,383.0000
63
LSE
30/11/2017
13:06:40
1,383.0000
744
LSE
30/11/2017
13:06:40
1,383.0000
210
LSE
30/11/2017
13:07:09
1,382.0000
435
LSE
30/11/2017
13:08:12
1,382.0000
309
LSE
30/11/2017
13:08:12
1,382.0000
778
LSE
30/11/2017
13:08:12
1,382.0000
1,087
LSE
30/11/2017
13:08:12
1,382.0000
729
LSE
30/11/2017
13:08:12
1,382.0000
774
LSE
30/11/2017
13:08:12
1,382.0000
922
LSE
30/11/2017
13:08:12
1,382.0000
485
LSE
30/11/2017
13:08:12
1,382.0000
729
LSE
30/11/2017
13:08:12
1,382.0000
242
LSE
30/11/2017
13:08:12
1,381.0000
138
LSE
30/11/2017
13:08:12
1,381.0000
710
LSE
30/11/2017
13:08:12
1,381.0000
817
LSE
30/11/2017
13:08:12
1,381.0000
98
LSE
30/11/2017
13:08:12
1,381.0000
897
LSE
30/11/2017
13:08:12
1,381.0000
14
LSE
30/11/2017
13:08:12
1,381.0000
817
LSE
30/11/2017
13:08:12
1,381.0000
512
LSE
30/11/2017
13:08:12
1,381.0000
897
LSE
30/11/2017
13:08:12
1,381.0000
937
LSE
30/11/2017
13:08:12
1,381.0000
182
LSE
30/11/2017
13:08:24
1,380.0000
253
LSE
30/11/2017
13:08:24
1,380.0000
379
LSE
30/11/2017
13:08:24
1,380.0000
252
LSE
30/11/2017
13:08:24
1,380.0000
9
LSE
30/11/2017
13:14:27
1,380.0000
119
LSE
30/11/2017
13:14:27
1,380.0000
774
LSE
30/11/2017
13:14:27
1,380.0000
331
LSE
30/11/2017
13:14:27
1,380.0000
290
LSE
30/11/2017
13:21:58
1,378.0000
500
LSE
30/11/2017
13:21:58
1,378.0000
979
LSE
30/11/2017
13:21:58
1,378.0000
1,653
LSE
30/11/2017
13:23:32
1,377.0000
77
LSE
30/11/2017
13:23:32
1,377.0000
754
LSE
30/11/2017
13:28:53
1,376.0000
1,028
LSE
30/11/2017
13:29:32
1,376.0000
698
LSE
30/11/2017
13:29:32
1,376.0000
35
LSE
30/11/2017
13:29:33
1,375.0000
1,143
LSE
30/11/2017
13:29:33
1,375.0000
1,203
LSE
30/11/2017
13:58:45
1,379.0000
1,288
LSE
30/11/2017
13:58:45
1,379.0000
760
LSE
30/11/2017
13:58:45
1,379.0000
760
LSE
30/11/2017
13:58:45
1,379.0000
2,573
LSE
30/11/2017
14:00:26
1,378.0000
147
LSE
30/11/2017
14:01:30
1,378.0000
110
LSE
30/11/2017
14:02:13
1,378.0000
449
LSE
30/11/2017
14:02:13
1,378.0000
735
LSE
30/11/2017
14:02:13
1,378.0000
725
LSE
30/11/2017
14:02:13
1,378.0000
691
LSE
30/11/2017
14:02:13
1,378.0000
730
LSE
30/11/2017
14:02:13
1,378.0000
51
LSE
30/11/2017
14:02:13
1,378.0000
608
LSE
30/11/2017
14:02:13
1,378.0000
691
LSE
30/11/2017
14:02:13
1,378.0000
1,241
LSE
30/11/2017
14:02:13
1,378.0000
691
LSE
30/11/2017
14:02:13
1,378.0000
122
LSE
30/11/2017
14:02:13
1,378.0000
422
LSE
30/11/2017
14:02:13
1,378.0000
18
LSE
30/11/2017
14:02:13
1,378.0000
54
LSE
30/11/2017
14:04:43
1,377.0000
266
LSE
30/11/2017
14:08:50
1,377.0000
842
LSE
30/11/2017
14:08:50
1,377.0000
739
LSE
30/11/2017
14:08:50
1,377.0000
974
LSE
30/11/2017
14:08:50
1,377.0000
1,590
LSE
30/11/2017
14:08:50
1,377.0000
947
LSE
30/11/2017
14:08:50
1,377.0000
747
LSE
30/11/2017
14:08:50
1,377.0000
753
LSE
30/11/2017
14:08:50
1,376.0000
110
LSE
30/11/2017
14:08:50
1,376.0000
609
LSE
30/11/2017
14:08:50
1,376.0000
870
LSE
30/11/2017
14:08:50
1,376.0000
1,065
LSE
30/11/2017
14:08:50
1,376.0000
816
LSE
30/11/2017
14:08:50
1,376.0000
532
LSE
30/11/2017
14:08:50
1,376.0000
870
LSE
30/11/2017
14:13:16
1,376.0000
651
LSE
30/11/2017
14:16:51
1,376.0000
787
LSE
30/11/2017
14:16:51
1,376.0000
787
LSE
30/11/2017
14:16:51
1,376.0000
504
LSE
30/11/2017
14:16:51
1,376.0000
975
LSE
30/11/2017
14:20:04
1,375.0000
713
LSE
30/11/2017
14:20:04
1,375.0000
882
LSE
30/11/2017
14:20:04
1,375.0000
672
LSE
30/11/2017
14:20:04
1,375.0000
882
LSE
30/11/2017
14:20:04
1,375.0000
255
LSE
30/11/2017
14:23:09
1,374.0000
3
LSE
30/11/2017
14:23:09
1,374.0000
1,131
LSE
30/11/2017
14:23:09
1,374.0000
1,121
LSE
30/11/2017
14:33:31
1,377.0000
899
LSE
30/11/2017
14:33:31
1,376.0000
1,618
LSE
30/11/2017
14:33:31
1,376.0000
731
LSE
30/11/2017
14:33:31
1,376.0000
2,174
LSE
30/11/2017
14:33:31
1,376.0000
500
LSE
30/11/2017
14:33:31
1,376.0000
552
LSE
30/11/2017
14:33:31
1,376.0000
231
LSE
30/11/2017
14:33:31
1,376.0000
293
LSE
30/11/2017
14:33:32
1,376.0000
438
LSE
30/11/2017
14:33:32
1,376.0000
160
LSE
30/11/2017
14:38:12
1,377.0000
152
LSE
30/11/2017
14:38:12
1,377.0000
848
LSE
30/11/2017
14:38:12
1,377.0000
1,014
LSE
30/11/2017
14:38:12
1,377.0000
78
LSE
30/11/2017
14:38:12
1,377.0000
770
LSE
30/11/2017
14:38:12
1,377.0000
3,288
LSE
30/11/2017
14:38:47
1,376.0000
110
LSE
30/11/2017
14:38:47
1,376.0000
743
LSE
30/11/2017
14:38:47
1,376.0000
712
LSE
30/11/2017
14:38:47
1,376.0000
1,929
LSE
30/11/2017
14:38:47
1,376.0000
500
LSE
30/11/2017
14:38:47
1,376.0000
212
LSE
30/11/2017
14:38:47
1,376.0000
837
LSE
30/11/2017
14:38:47
1,376.0000
712
LSE
30/11/2017
14:38:47
1,376.0000
28
LSE
30/11/2017
14:43:56
1,377.0000
1,808
LSE
30/11/2017
14:43:56
1,377.0000
763
LSE
30/11/2017
14:43:56
1,376.0000
916
LSE
30/11/2017
14:43:56
1,376.0000
722
LSE
30/11/2017
14:43:56
1,376.0000
500
LSE
30/11/2017
14:45:56
1,377.0000
857
LSE
30/11/2017
14:45:56
1,377.0000
958
LSE
30/11/2017
14:48:09
1,376.0000
110
LSE
30/11/2017
14:48:09
1,376.0000
806
LSE
30/11/2017
14:48:09
1,376.0000
912
LSE
30/11/2017
14:48:09
1,376.0000
599
LSE
30/11/2017
14:48:32
1,375.0000
666
LSE
30/11/2017
14:48:32
1,375.0000
782
LSE
30/11/2017
14:48:32
1,375.0000
782
LSE
30/11/2017
14:48:32
1,375.0000
1,498
LSE
30/11/2017
14:48:32
1,375.0000
1,108
LSE
30/11/2017
14:48:32
1,375.0000
782
LSE
30/11/2017
14:48:32
1,375.0000
569
LSE
30/11/2017
14:48:32
1,375.0000
782
LSE
30/11/2017
14:49:39
1,374.0000
488
LSE
30/11/2017
14:51:05
1,374.0000
127
LSE
30/11/2017
14:51:05
1,374.0000
850
LSE
30/11/2017
14:51:05
1,374.0000
499
LSE
30/11/2017
14:51:05
1,374.0000
796
LSE
30/11/2017
14:51:05
1,374.0000
385
LSE
30/11/2017
14:51:05
1,374.0000
3
LSE
30/11/2017
14:51:05
1,374.0000
614
LSE
30/11/2017
14:51:05
1,374.0000
230
LSE
30/11/2017
14:51:05
1,374.0000
850
LSE
30/11/2017
14:53:58
1,373.0000
674
LSE
30/11/2017
14:55:23
1,373.0000
33
LSE
30/11/2017
14:55:23
1,373.0000
77
LSE
30/11/2017
14:57:03
1,373.0000
636
LSE
30/11/2017
14:57:08
1,373.0000
323
LSE
30/11/2017
14:57:08
1,373.0000
308
LSE
30/11/2017
15:01:50
1,374.0000
691
LSE
30/11/2017
15:01:50
1,373.0000
336
LSE
30/11/2017
15:01:50
1,373.0000
751
LSE
30/11/2017
15:01:50
1,373.0000
26
LSE
30/11/2017
15:01:50
1,373.0000
725
LSE
30/11/2017
15:01:50
1,373.0000
836
LSE
30/11/2017
15:01:50
1,373.0000
44
LSE
30/11/2017
15:01:50
1,373.0000
684
LSE
30/11/2017
15:07:24
1,374.0000
1,127
LSE
30/11/2017
15:08:58
1,374.0000
754
LSE
30/11/2017
15:14:09
1,375.0000
246
LSE
30/11/2017
15:14:09
1,375.0000
883
LSE
30/11/2017
15:14:09
1,375.0000
654
LSE
30/11/2017
15:14:09
1,375.0000
720
LSE
30/11/2017
15:14:09
1,375.0000
925
LSE
30/11/2017
15:14:09
1,375.0000
4,914
LSE
30/11/2017
15:14:09
1,375.0000
963
LSE
30/11/2017
15:15:20
1,374.0000
769
LSE
30/11/2017
15:15:20
1,374.0000
736
LSE
30/11/2017
15:15:20
1,374.0000
694
LSE
30/11/2017
15:15:20
1,374.0000
747
LSE
30/11/2017
15:15:20
1,374.0000
361
LSE
30/11/2017
15:15:20
1,374.0000
665
LSE
30/11/2017
15:15:20
1,374.0000
13
LSE
30/11/2017
15:15:20
1,374.0000
301
LSE
30/11/2017
15:15:20
1,374.0000
2,165
LSE
30/11/2017
15:15:20
1,374.0000
435
LSE
30/11/2017
15:15:20
1,374.0000
736
LSE
30/11/2017
15:15:20
1,374.0000
182
LSE
30/11/2017
15:16:37
1,374.0000
1,401
LSE
30/11/2017
15:25:17
1,374.0000
416
LSE
30/11/2017
15:25:17
1,374.0000
416
LSE
30/11/2017
15:25:17
1,374.0000
1,153
LSE
30/11/2017
15:25:17
1,374.0000
667
LSE
30/11/2017
15:25:17
1,374.0000
845
LSE
30/11/2017
15:25:17
1,374.0000
272
LSE
30/11/2017
15:25:17
1,374.0000
661
LSE
30/11/2017
15:25:17
1,374.0000
874
LSE
30/11/2017
15:25:17
1,374.0000
1,379
LSE
30/11/2017
15:25:17
1,374.0000
667
LSE
30/11/2017
15:25:17
1,374.0000
2,621
LSE
30/11/2017
15:30:15
1,374.0000
72
LSE
30/11/2017
15:30:15
1,374.0000
584
LSE
30/11/2017
15:30:15
1,374.0000
3,200
LSE
30/11/2017
15:30:42
1,373.0000
884
LSE
30/11/2017
15:31:28
1,373.0000
110
LSE
30/11/2017
15:31:28
1,373.0000
652
LSE
30/11/2017
15:31:28
1,373.0000
729
LSE
30/11/2017
15:31:28
1,373.0000
1,066
LSE
30/11/2017
15:31:28
1,373.0000
884
LSE
30/11/2017
15:31:28
1,373.0000
884
LSE
30/11/2017
15:31:28
1,373.0000
606
LSE
30/11/2017
15:33:11
1,372.0000
677
LSE
30/11/2017
15:33:11
1,372.0000
316
LSE
30/11/2017
15:33:11
1,372.0000
447
LSE
30/11/2017
15:33:11
1,372.0000
497
LSE
30/11/2017
15:33:11
1,372.0000
935
LSE
30/11/2017
15:33:11
1,372.0000
721
LSE
30/11/2017
15:34:57
1,371.0000
630
LSE
30/11/2017
15:34:57
1,371.0000
379
LSE
30/11/2017
15:34:57
1,371.0000
824
LSE
30/11/2017
15:34:57
1,371.0000
669
LSE
30/11/2017
15:34:57
1,371.0000
1,161
LSE
30/11/2017
15:36:04
1,369.0000
846
LSE
30/11/2017
15:38:40
1,367.0000
1,148
LSE
30/11/2017
15:38:40
1,367.0000
349
LSE
30/11/2017
15:38:40
1,367.0000
1,074
LSE
30/11/2017
15:38:40
1,367.0000
126
LSE
30/11/2017
15:38:40
1,367.0000
400
LSE
30/11/2017
15:38:40
1,367.0000
77
LSE
30/11/2017
15:38:40
1,367.0000
287
LSE
30/11/2017
15:42:21
1,368.0000
228
LSE
30/11/2017
15:49:57
1,369.0000
1,622
LSE
30/11/2017
15:49:57
1,369.0000
1,324
LSE
30/11/2017
15:49:57
1,369.0000
1,538
LSE
30/11/2017
15:50:02
1,368.0000
567
LSE
30/11/2017
15:50:55
1,368.0000
957
LSE
30/11/2017
15:50:55
1,368.0000
110
LSE
30/11/2017
15:54:46
1,369.0000
1,651
LSE
30/11/2017
15:54:46
1,369.0000
763
LSE
30/11/2017
15:54:46
1,369.0000
612
LSE
30/11/2017
15:54:46
1,369.0000
729
LSE
30/11/2017
15:54:46
1,369.0000
680
LSE
30/11/2017
15:54:46
1,369.0000
168
LSE
30/11/2017
15:54:46
1,369.0000
680
LSE
30/11/2017
15:54:46
1,369.0000
1,538
LSE
30/11/2017
15:54:46
1,368.0000
707
LSE
30/11/2017
15:54:46
1,368.0000
758
LSE
30/11/2017
15:54:46
1,368.0000
79
LSE
30/11/2017
15:54:46
1,368.0000
763
LSE
30/11/2017
15:54:46
1,368.0000
318
LSE
30/11/2017
15:54:46
1,368.0000
740
LSE
30/11/2017
15:54:46
1,368.0000
218
LSE
30/11/2017
15:54:46
1,368.0000
53
LSE
30/11/2017
15:54:46
1,368.0000
763
LSE
30/11/2017
15:54:53
1,367.0000
777
LSE
30/11/2017
15:54:54
1,367.0000
22
LSE
30/11/2017
15:54:54
1,367.0000
954
LSE
30/11/2017
15:54:54
1,367.0000
411
LSE
30/11/2017
15:55:04
1,367.0000
388
LSE
30/11/2017
16:19:45
1,372.0000
642
LSE
30/11/2017
16:20:01
1,372.0000
605
LSE
30/11/2017
16:20:01
1,372.0000
2,600
LSE
30/11/2017
16:20:01
1,372.0000
1,889
LSE
30/11/2017
16:20:01
1,372.0000
4,000
LSE
30/11/2017
16:20:01
1,372.0000
874
LSE
30/11/2017
16:20:01
1,372.0000
6,907
LSE
30/11/2017
16:20:01
1,372.0000
159
LSE
30/11/2017
16:20:01
1,372.0000
640
LSE
30/11/2017
16:20:01
1,372.0000
864
LSE
30/11/2017
16:20:01
1,372.0000
654
LSE
30/11/2017
16:20:01
1,372.0000
563
LSE
30/11/2017
16:20:01
1,372.0000
251
LSE
30/11/2017
16:20:01
1,372.0000
457
LSE
30/11/2017
16:20:01
1,372.0000
864
LSE
30/11/2017
16:20:01
1,372.0000
722
LSE
30/11/2017
16:20:01
1,372.0000
2,150
LSE
30/11/2017
16:20:01
1,372.0000
2,497
LSE
30/11/2017
16:20:01
1,372.0000
640
LSE
30/11/2017
16:20:01
1,372.0000
648
LSE
30/11/2017
16:20:01
1,372.0000
874
LSE
30/11/2017
16:20:01
1,372.0000
956
LSE
30/11/2017
16:20:01
1,372.0000
1,021
LSE
30/11/2017
16:20:01
1,372.0000
2,648
LSE
30/11/2017
16:20:03
1,371.0000
761
LSE
30/11/2017
16:20:03
1,371.0000
674
LSE
30/11/2017
16:20:03
1,371.0000
6,751
LSE
30/11/2017
16:20:03
1,371.0000
630
LSE
30/11/2017
16:20:03
1,371.0000
986
LSE
30/11/2017
16:20:03
1,371.0000
578
LSE
30/11/2017
16:20:03
1,371.0000
1,303
LSE
30/11/2017
16:20:03
1,371.0000
628
LSE
30/11/2017
16:20:05
1,371.0000
106
LSE
30/11/2017
16:20:05
1,371.0000
322
LSE
30/11/2017
16:20:15
1,371.0000
86
LSE
30/11/2017
16:20:19
1,371.0000
628
LSE
30/11/2017
16:20:19
1,371.0000
873
LSE
30/11/2017
16:20:19
1,371.0000
665
LSE
30/11/2017
16:20:19
1,371.0000
659
LSE
30/11/2017
16:20:19
1,371.0000
630
LSE
30/11/2017
16:20:19
1,371.0000
333
LSE
30/11/2017
16:20:19
1,371.0000
500
LSE
30/11/2017
16:20:19
1,371.0000
241
LSE
30/11/2017
16:21:09
1,371.0000
665
LSE
30/11/2017
16:21:09
1,371.0000
628
LSE
30/11/2017
16:21:09
1,371.0000
659
LSE
30/11/2017
16:21:09
1,371.0000
148
LSE
30/11/2017
16:21:09
1,371.0000
741
LSE
30/11/2017
16:21:09
1,371.0000
873
LSE
30/11/2017
16:21:09
1,371.0000
340
LSE
30/11/2017
16:21:09
1,371.0000
203
LSE
30/11/2017
16:21:09
1,371.0000
480
LSE
30/11/2017
16:21:09
1,371.0000
665
LSE
30/11/2017
16:21:09
1,371.0000
106
LSE
30/11/2017
16:21:09
1,371.0000
26
LSE
30/11/2017
16:21:10
1,370.0000
1,038
LSE
30/11/2017
16:21:10
1,370.0000
1,010
LSE
30/11/2017
16:21:10
1,370.0000
748
LSE
30/11/2017
16:21:10
1,370.0000
764
LSE
30/11/2017
16:21:10
1,370.0000
668
LSE
30/11/2017
16:21:25
1,370.0000
668
LSE
30/11/2017
16:21:25
1,370.0000
764
LSE
30/11/2017
16:22:25
1,370.0000
300
LSE
30/11/2017
16:22:25
1,370.0000
464
LSE
30/11/2017
16:22:25
1,370.0000
49
LSE
30/11/2017
16:22:25
1,370.0000
199
LSE
30/11/2017
16:22:25
1,370.0000
200
LSE
30/11/2017
16:22:25
1,370.0000
200
LSE
30/11/2017
16:22:25
1,370.0000
564
LSE
30/11/2017
16:22:25
1,370.0000
764
LSE
30/11/2017
16:22:25
1,370.0000
500
LSE
30/11/2017
16:22:25
1,370.0000
500
LSE
30/11/2017
16:22:25
1,370.0000
264
LSE
30/11/2017
16:22:25
1,370.0000
15
LSE
30/11/2017
16:22:25
1,370.0000
764
LSE
30/11/2017
16:22:25
1,370.0000
764
LSE
30/11/2017
16:22:25
1,370.0000
147
LSE
30/11/2017
16:25:23
1,369.0000
451
LSE
30/11/2017
16:25:23
1,369.0000
395
LSE
30/11/2017
16:25:23
1,369.0000
730
LSE
30/11/2017
16:25:23
1,369.0000
316
LSE
30/11/2017
16:25:23
1,369.0000
257
LSE
30/11/2017
16:25:23
1,369.0000
500
LSE
30/11/2017
16:25:23
1,369.0000
272
LSE
30/11/2017
16:25:23
1,369.0000
10
LSE
30/11/2017
16:25:25
1,368.0000
790
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 ExchangeENDPOSOKKDKOBDDQDN
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