REG - SSE Plc - Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 9 April 2019 it purchased for cancellation a total of 209,936 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 £200m capital return programme announced on 1 February 2019.
Average Price Per Share
1,146.67 pence
Lowest Price Per Share
1,143.00 pence
Highest Price Per Share
1,151.00 pence
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 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 Credit Suisse Securities (Europe) Limited is set out below:
Price (pence)
Date
Time
Quantity
Exchange venue
1147.0
09/04/2019
08:33:43
235
LSE
1147.0
09/04/2019
08:33:43
247
LSE
1146.5
09/04/2019
08:35:11
70
LSE
1146.5
09/04/2019
08:35:51
243
LSE
1146.5
09/04/2019
08:35:51
19
LSE
1146.0
09/04/2019
08:35:54
1,337
LSE
1146.0
09/04/2019
08:36:13
78
LSE
1146.0
09/04/2019
08:36:13
135
LSE
1146.0
09/04/2019
08:36:22
831
LSE
1146.0
09/04/2019
08:36:22
468
LSE
1145.5
09/04/2019
08:36:41
33
LSE
1146.0
09/04/2019
08:37:50
416
LSE
1146.5
09/04/2019
08:37:50
181
LSE
1146.5
09/04/2019
08:37:50
39
LSE
1146.5
09/04/2019
08:39:20
264
LSE
1146.5
09/04/2019
08:40:12
33
LSE
1146.0
09/04/2019
08:41:20
176
LSE
1145.5
09/04/2019
08:43:16
510
LSE
1145.0
09/04/2019
08:43:52
300
LSE
1145.0
09/04/2019
08:43:52
24
LSE
1146.5
09/04/2019
08:48:00
137
LSE
1146.5
09/04/2019
08:48:00
400
LSE
1146.5
09/04/2019
08:48:05
223
LSE
1146.5
09/04/2019
08:48:05
138
LSE
1146.5
09/04/2019
08:48:05
142
LSE
1146.0
09/04/2019
08:48:34
176
LSE
1146.0
09/04/2019
08:48:36
267
LSE
1146.0
09/04/2019
08:48:36
233
LSE
1146.0
09/04/2019
08:48:36
452
LSE
1147.0
09/04/2019
08:49:33
775
LSE
1147.0
09/04/2019
08:49:33
825
LSE
1147.0
09/04/2019
08:49:33
1,251
LSE
1146.5
09/04/2019
08:50:03
50
LSE
1146.5
09/04/2019
08:50:03
217
LSE
1147.0
09/04/2019
08:50:27
266
LSE
1148.0
09/04/2019
08:50:34
20
LSE
1148.0
09/04/2019
08:50:34
142
LSE
1148.0
09/04/2019
08:50:34
400
LSE
1148.0
09/04/2019
08:50:39
324
LSE
1148.0
09/04/2019
08:50:39
19
LSE
1148.0
09/04/2019
08:50:39
400
LSE
1148.5
09/04/2019
08:54:21
234
LSE
1148.5
09/04/2019
08:54:21
235
LSE
1148.5
09/04/2019
08:57:03
274
LSE
1148.5
09/04/2019
08:57:03
1
LSE
1149.0
09/04/2019
08:59:13
151
LSE
1149.0
09/04/2019
08:59:13
374
LSE
1149.0
09/04/2019
08:59:13
151
LSE
1149.0
09/04/2019
08:59:13
293
LSE
1148.5
09/04/2019
09:00:54
104
LSE
1148.0
09/04/2019
09:00:54
463
LSE
1147.5
09/04/2019
09:00:59
185
LSE
1147.5
09/04/2019
09:00:59
400
LSE
1147.5
09/04/2019
09:00:59
161
LSE
1147.5
09/04/2019
09:00:59
319
LSE
1147.5
09/04/2019
09:01:00
250
LSE
1147.5
09/04/2019
09:01:09
567
LSE
1147.5
09/04/2019
09:01:09
250
LSE
1147.5
09/04/2019
09:01:21
277
LSE
1147.5
09/04/2019
09:01:25
660
LSE
1147.0
09/04/2019
09:01:51
309
LSE
1147.5
09/04/2019
09:03:47
283
LSE
1147.0
09/04/2019
09:05:05
321
LSE
1147.0
09/04/2019
09:06:15
286
LSE
1147.0
09/04/2019
09:06:15
267
LSE
1147.0
09/04/2019
09:06:15
326
LSE
1147.5
09/04/2019
09:08:22
289
LSE
1147.5
09/04/2019
09:08:22
35
LSE
1147.5
09/04/2019
09:08:22
167
LSE
1147.5
09/04/2019
09:08:22
456
LSE
1147.5
09/04/2019
09:08:22
34
LSE
1147.5
09/04/2019
09:08:22
167
LSE
1147.5
09/04/2019
09:08:22
15
LSE
1147.0
09/04/2019
09:08:26
400
LSE
1147.0
09/04/2019
09:08:26
310
LSE
1147.0
09/04/2019
09:08:26
1,341
LSE
1148.0
09/04/2019
09:08:30
330
LSE
1148.0
09/04/2019
09:08:30
21
LSE
1148.0
09/04/2019
09:08:30
79
LSE
1147.5
09/04/2019
09:08:50
292
LSE
1148.5
09/04/2019
09:09:11
109
LSE
1148.5
09/04/2019
09:09:11
622
LSE
1148.5
09/04/2019
09:09:11
342
LSE
1148.5
09/04/2019
09:09:11
197
LSE
1148.5
09/04/2019
09:09:11
247
LSE
1148.5
09/04/2019
09:09:11
400
LSE
1148.5
09/04/2019
09:09:11
573
LSE
1148.0
09/04/2019
09:10:05
286
LSE
1148.0
09/04/2019
09:10:05
422
LSE
1148.0
09/04/2019
09:10:05
357
LSE
1147.5
09/04/2019
09:10:23
101
LSE
1147.5
09/04/2019
09:10:28
400
LSE
1147.0
09/04/2019
09:11:21
65
LSE
1146.5
09/04/2019
09:13:04
172
LSE
1146.5
09/04/2019
09:14:55
393
LSE
1146.0
09/04/2019
09:17:24
85
LSE
1146.5
09/04/2019
09:21:16
67
LSE
1146.5
09/04/2019
09:22:43
73
LSE
1146.5
09/04/2019
09:22:43
200
LSE
1146.5
09/04/2019
09:24:10
362
LSE
1146.5
09/04/2019
09:24:10
47
LSE
1146.0
09/04/2019
09:24:13
46
LSE
1146.0
09/04/2019
09:24:13
450
LSE
1146.0
09/04/2019
09:24:13
48
LSE
1146.0
09/04/2019
09:25:53
248
LSE
1145.5
09/04/2019
09:25:56
381
LSE
1146.0
09/04/2019
09:26:06
97
LSE
1146.0
09/04/2019
09:26:06
89
LSE
1145.5
09/04/2019
09:27:57
325
LSE
1145.0
09/04/2019
09:28:11
253
LSE
1145.5
09/04/2019
09:28:59
357
LSE
1145.5
09/04/2019
09:28:59
200
LSE
1145.0
09/04/2019
09:30:26
193
LSE
1145.0
09/04/2019
09:31:58
9
LSE
1144.0
09/04/2019
09:34:05
358
LSE
1144.5
09/04/2019
09:36:28
313
LSE
1145.0
09/04/2019
09:36:30
101
LSE
1145.0
09/04/2019
09:36:30
767
LSE
1144.0
09/04/2019
09:42:19
247
LSE
1144.5
09/04/2019
09:43:36
400
LSE
1145.0
09/04/2019
09:43:54
216
LSE
1145.0
09/04/2019
09:43:54
609
LSE
1145.0
09/04/2019
09:43:54
250
LSE
1145.0
09/04/2019
09:43:54
203
LSE
1144.5
09/04/2019
09:43:55
294
LSE
1144.5
09/04/2019
09:44:22
255
LSE
1145.0
09/04/2019
09:44:46
400
LSE
1145.0
09/04/2019
09:44:47
136
LSE
1146.5
09/04/2019
09:44:53
334
LSE
1146.5
09/04/2019
09:44:53
437
LSE
1146.5
09/04/2019
09:44:58
100
LSE
1146.5
09/04/2019
09:44:58
400
LSE
1146.5
09/04/2019
09:45:35
400
LSE
1146.5
09/04/2019
09:45:35
357
LSE
1147.0
09/04/2019
09:45:46
400
LSE
1147.0
09/04/2019
09:45:48
400
LSE
1147.0
09/04/2019
09:45:48
319
LSE
1147.0
09/04/2019
09:45:48
400
LSE
1147.0
09/04/2019
09:45:48
310
LSE
1147.0
09/04/2019
09:45:48
424
LSE
1147.0
09/04/2019
09:45:48
312
LSE
1147.0
09/04/2019
09:46:02
400
LSE
1147.0
09/04/2019
09:46:18
400
LSE
1147.0
09/04/2019
09:46:18
214
LSE
1147.0
09/04/2019
09:47:49
202
LSE
1147.0
09/04/2019
09:47:49
158
LSE
1147.5
09/04/2019
09:50:06
316
LSE
1147.5
09/04/2019
09:50:06
400
LSE
1147.5
09/04/2019
09:50:06
198
LSE
1147.5
09/04/2019
09:50:10
400
LSE
1147.5
09/04/2019
09:50:10
221
LSE
1147.5
09/04/2019
09:50:10
405
LSE
1147.5
09/04/2019
09:50:29
222
LSE
1147.0
09/04/2019
09:50:33
305
LSE
1147.0
09/04/2019
09:51:09
290
LSE
1147.0
09/04/2019
09:52:06
314
LSE
1147.0
09/04/2019
09:52:06
200
LSE
1147.0
09/04/2019
09:52:06
252
LSE
1147.0
09/04/2019
09:52:06
400
LSE
1147.0
09/04/2019
09:52:06
133
LSE
1146.5
09/04/2019
09:54:02
334
LSE
1146.5
09/04/2019
09:54:14
77
LSE
1146.5
09/04/2019
09:54:14
177
LSE
1146.5
09/04/2019
09:54:21
497
LSE
1146.5
09/04/2019
09:54:21
177
LSE
1146.5
09/04/2019
09:54:21
497
LSE
1146.5
09/04/2019
09:54:21
174
LSE
1146.0
09/04/2019
09:54:21
287
LSE
1146.0
09/04/2019
09:54:21
400
LSE
1146.0
09/04/2019
09:54:21
330
LSE
1146.0
09/04/2019
09:54:21
497
LSE
1146.0
09/04/2019
09:54:21
174
LSE
1146.0
09/04/2019
09:54:21
400
LSE
1146.0
09/04/2019
09:54:21
174
LSE
1146.0
09/04/2019
09:55:00
365
LSE
1146.0
09/04/2019
09:56:09
326
LSE
1147.0
09/04/2019
09:59:15
290
LSE
1147.0
09/04/2019
09:59:15
64
LSE
1146.5
09/04/2019
09:59:40
149
LSE
1146.5
09/04/2019
09:59:40
160
LSE
1146.5
09/04/2019
09:59:40
287
LSE
1146.5
09/04/2019
09:59:57
198
LSE
1146.5
09/04/2019
10:03:30
315
LSE
1146.5
09/04/2019
10:03:30
200
LSE
1146.5
09/04/2019
10:03:30
400
LSE
1146.5
09/04/2019
10:03:30
247
LSE
1146.5
09/04/2019
10:05:03
273
LSE
1146.0
09/04/2019
10:08:13
302
LSE
1146.5
09/04/2019
10:08:13
400
LSE
1146.5
09/04/2019
10:08:13
27
LSE
1146.5
09/04/2019
10:08:13
254
LSE
1146.5
09/04/2019
10:08:13
137
LSE
1146.0
09/04/2019
10:08:31
150
LSE
1147.0
09/04/2019
10:09:23
249
LSE
1147.0
09/04/2019
10:09:23
363
LSE
1147.0
09/04/2019
10:09:23
254
LSE
1147.0
09/04/2019
10:09:23
400
LSE
1147.0
09/04/2019
10:09:23
31
LSE
1147.0
09/04/2019
10:09:23
234
LSE
1147.0
09/04/2019
10:09:23
90
LSE
1146.5
09/04/2019
10:09:23
351
LSE
1147.5
09/04/2019
10:11:42
788
LSE
1147.5
09/04/2019
10:11:42
30
LSE
1147.5
09/04/2019
10:11:42
176
LSE
1147.5
09/04/2019
10:11:42
449
LSE
1147.5
09/04/2019
10:12:20
400
LSE
1147.5
09/04/2019
10:12:20
331
LSE
1147.0
09/04/2019
10:12:22
322
LSE
1147.0
09/04/2019
10:12:22
200
LSE
1147.0
09/04/2019
10:12:22
30
LSE
1147.0
09/04/2019
10:14:54
221
LSE
1147.0
09/04/2019
10:14:54
204
LSE
1147.0
09/04/2019
10:15:33
215
LSE
1146.5
09/04/2019
10:15:55
282
LSE
1147.5
09/04/2019
10:17:05
412
LSE
1147.5
09/04/2019
10:17:05
600
LSE
1147.5
09/04/2019
10:17:05
47
LSE
1147.0
09/04/2019
10:18:35
175
LSE
1147.0
09/04/2019
10:18:46
400
LSE
1147.0
09/04/2019
10:21:30
113
LSE
1147.5
09/04/2019
10:22:06
273
LSE
1147.5
09/04/2019
10:22:33
334
LSE
1147.5
09/04/2019
10:22:33
269
LSE
1147.5
09/04/2019
10:22:33
231
LSE
1148.0
09/04/2019
10:25:16
314
LSE
1148.0
09/04/2019
10:25:16
160
LSE
1148.0
09/04/2019
10:25:16
236
LSE
1148.0
09/04/2019
10:25:16
255
LSE
1147.5
09/04/2019
10:25:49
285
LSE
1147.5
09/04/2019
10:25:54
582
LSE
1147.5
09/04/2019
10:25:54
761
LSE
1147.0
09/04/2019
10:25:56
400
LSE
1147.5
09/04/2019
10:26:37
708
LSE
1147.5
09/04/2019
10:26:37
1,028
LSE
1147.5
09/04/2019
10:28:24
107
LSE
1147.5
09/04/2019
10:28:24
381
LSE
1147.5
09/04/2019
10:28:24
312
LSE
1147.5
09/04/2019
10:28:24
169
LSE
1147.5
09/04/2019
10:29:03
680
LSE
1147.5
09/04/2019
10:29:03
85
LSE
1147.5
09/04/2019
10:29:03
400
LSE
1147.5
09/04/2019
10:29:03
244
LSE
1147.5
09/04/2019
10:29:09
65
LSE
1147.5
09/04/2019
10:29:09
296
LSE
1147.5
09/04/2019
10:29:10
342
LSE
1147.5
09/04/2019
10:29:10
437
LSE
1147.5
09/04/2019
10:29:13
250
LSE
1147.5
09/04/2019
10:29:13
299
LSE
1147.5
09/04/2019
10:29:20
343
LSE
1147.5
09/04/2019
10:29:43
217
LSE
1147.5
09/04/2019
10:29:55
117
LSE
1148.5
09/04/2019
10:33:15
267
LSE
1148.5
09/04/2019
10:33:15
400
LSE
1148.5
09/04/2019
10:33:15
364
LSE
1148.5
09/04/2019
10:33:40
211
LSE
1149.0
09/04/2019
10:36:01
368
LSE
1149.0
09/04/2019
10:36:01
400
LSE
1149.0
09/04/2019
10:36:17
399
LSE
1149.0
09/04/2019
10:36:18
252
LSE
1149.0
09/04/2019
10:36:18
194
LSE
1149.5
09/04/2019
10:37:34
45
LSE
1149.5
09/04/2019
10:37:34
328
LSE
1149.5
09/04/2019
10:38:56
32
LSE
1149.5
09/04/2019
10:38:56
213
LSE
1149.5
09/04/2019
10:38:56
244
LSE
1149.5
09/04/2019
10:38:56
460
LSE
1149.5
09/04/2019
10:38:56
156
LSE
1149.5
09/04/2019
10:38:56
244
LSE
1149.5
09/04/2019
10:38:56
451
LSE
1150.0
09/04/2019
10:38:56
141
LSE
1150.0
09/04/2019
10:38:56
17
LSE
1149.5
09/04/2019
10:38:56
394
LSE
1149.5
09/04/2019
10:38:56
187
LSE
1149.5
09/04/2019
10:38:56
198
LSE
1149.0
09/04/2019
10:39:04
353
LSE
1149.0
09/04/2019
10:39:04
494
LSE
1149.0
09/04/2019
10:39:05
340
LSE
1150.0
09/04/2019
10:44:58
295
LSE
1150.0
09/04/2019
10:44:58
207
LSE
1151.0
09/04/2019
10:45:00
40
LSE
1151.0
09/04/2019
10:45:12
600
LSE
1151.0
09/04/2019
10:45:12
926
LSE
1151.0
09/04/2019
10:45:12
400
LSE
1151.0
09/04/2019
10:45:12
509
LSE
1151.0
09/04/2019
10:45:12
20
LSE
1151.0
09/04/2019
10:45:12
208
LSE
1151.0
09/04/2019
10:45:12
9
LSE
1150.5
09/04/2019
10:45:24
385
LSE
1150.5
09/04/2019
10:45:33
400
LSE
1150.5
09/04/2019
10:45:33
435
LSE
1150.0
09/04/2019
10:46:17
13
LSE
1150.0
09/04/2019
10:46:31
193
LSE
1150.0
09/04/2019
10:46:31
412
LSE
1149.5
09/04/2019
10:47:47
400
LSE
1149.5
09/04/2019
10:47:49
400
LSE
1149.5
09/04/2019
10:47:49
320
LSE
1149.5
09/04/2019
10:48:24
595
LSE
1149.5
09/04/2019
10:51:54
442
LSE
1149.5
09/04/2019
10:51:54
492
LSE
1149.5
09/04/2019
10:51:59
203
LSE
1149.0
09/04/2019
10:55:04
400
LSE
1149.0
09/04/2019
10:55:04
83
LSE
1148.5
09/04/2019
10:55:30
339
LSE
1148.5
09/04/2019
10:55:30
375
LSE
1148.5
09/04/2019
10:59:44
268
LSE
1148.5
09/04/2019
11:02:16
10
LSE
1149.5
09/04/2019
11:04:53
485
LSE
1149.5
09/04/2019
11:04:53
466
LSE
1149.5
09/04/2019
11:05:08
400
LSE
1149.5
09/04/2019
11:05:08
360
LSE
1149.5
09/04/2019
11:05:08
570
LSE
1149.0
09/04/2019
11:06:19
252
LSE
1149.0
09/04/2019
11:06:44
169
LSE
1149.5
09/04/2019
11:07:02
207
LSE
1149.0
09/04/2019
11:08:35
211
LSE
1149.0
09/04/2019
11:08:35
257
LSE
1148.5
09/04/2019
11:12:10
30
LSE
1148.5
09/04/2019
11:12:10
159
LSE
1148.5
09/04/2019
11:15:13
316
LSE
1149.0
09/04/2019
11:15:51
72
LSE
1149.0
09/04/2019
11:15:51
200
LSE
1149.0
09/04/2019
11:17:04
142
LSE
1149.0
09/04/2019
11:17:04
190
LSE
1149.0
09/04/2019
11:17:04
100
LSE
1149.5
09/04/2019
11:21:39
311
LSE
1149.5
09/04/2019
11:21:39
400
LSE
1149.5
09/04/2019
11:21:39
336
LSE
1149.5
09/04/2019
11:24:02
200
LSE
1149.5
09/04/2019
11:24:02
43
LSE
1149.5
09/04/2019
11:24:20
400
LSE
1149.5
09/04/2019
11:24:20
260
LSE
1149.5
09/04/2019
11:24:20
210
LSE
1149.5
09/04/2019
11:24:20
312
LSE
1149.0
09/04/2019
11:24:30
75
LSE
1149.0
09/04/2019
11:24:30
345
LSE
1148.0
09/04/2019
11:27:35
374
LSE
1148.0
09/04/2019
11:27:52
76
LSE
1148.0
09/04/2019
11:27:53
296
LSE
1147.5
09/04/2019
11:28:52
399
LSE
1147.5
09/04/2019
11:28:52
275
LSE
1147.5
09/04/2019
11:32:08
198
LSE
1147.0
09/04/2019
11:33:37
75
LSE
1147.0
09/04/2019
11:33:37
21
LSE
1147.0
09/04/2019
11:35:18
256
LSE
1147.5
09/04/2019
11:39:52
191
LSE
1147.5
09/04/2019
11:39:52
10
LSE
1147.5
09/04/2019
11:39:52
222
LSE
1147.5
09/04/2019
11:39:52
79
LSE
1147.0
09/04/2019
11:40:02
84
LSE
1147.0
09/04/2019
11:40:02
263
LSE
1146.5
09/04/2019
11:42:23
261
LSE
1147.0
09/04/2019
11:46:08
259
LSE
1146.5
09/04/2019
11:50:26
100
LSE
1146.5
09/04/2019
11:51:35
91
LSE
1146.5
09/04/2019
11:53:05
50
LSE
1147.5
09/04/2019
11:56:56
12
LSE
1148.0
09/04/2019
11:57:27
272
LSE
1147.5
09/04/2019
12:02:30
296
LSE
1147.0
09/04/2019
12:07:39
295
LSE
1147.0
09/04/2019
12:09:06
500
LSE
1147.0
09/04/2019
12:09:06
500
LSE
1147.0
09/04/2019
12:09:10
14
LSE
1147.5
09/04/2019
12:09:30
150
LSE
1147.5
09/04/2019
12:09:30
26
LSE
1147.5
09/04/2019
12:10:05
330
LSE
1147.5
09/04/2019
12:10:07
330
LSE
1148.0
09/04/2019
12:13:50
111
LSE
1148.0
09/04/2019
12:13:50
248
LSE
1147.5
09/04/2019
12:18:13
278
LSE
1147.5
09/04/2019
12:18:13
500
LSE
1147.5
09/04/2019
12:18:13
330
LSE
1147.5
09/04/2019
12:18:13
98
LSE
1147.0
09/04/2019
12:18:29
313
LSE
1147.5
09/04/2019
12:23:30
322
LSE
1147.0
09/04/2019
12:25:46
52
LSE
1147.0
09/04/2019
12:25:46
224
LSE
1147.0
09/04/2019
12:26:45
350
LSE
1147.0
09/04/2019
12:26:45
440
LSE
1147.0
09/04/2019
12:26:45
247
LSE
1147.0
09/04/2019
12:26:45
400
LSE
1146.5
09/04/2019
12:28:31
47
LSE
1146.5
09/04/2019
12:28:31
330
LSE
1146.5
09/04/2019
12:28:31
331
LSE
1146.0
09/04/2019
12:28:31
196
LSE
1146.0
09/04/2019
12:28:56
222
LSE
1146.5
09/04/2019
12:31:10
9
LSE
1146.5
09/04/2019
12:31:10
292
LSE
1146.5
09/04/2019
12:34:53
13
LSE
1146.5
09/04/2019
12:34:53
242
LSE
1146.0
09/04/2019
12:34:54
408
LSE
1146.0
09/04/2019
12:42:29
109
LSE
1146.0
09/04/2019
12:42:29
400
LSE
1146.0
09/04/2019
12:42:29
280
LSE
1145.5
09/04/2019
12:45:42
122
LSE
1145.5
09/04/2019
12:46:10
420
LSE
1145.0
09/04/2019
12:47:33
277
LSE
1146.0
09/04/2019
12:49:49
370
LSE
1147.0
09/04/2019
12:53:42
298
LSE
1147.5
09/04/2019
13:01:05
224
LSE
1148.0
09/04/2019
13:01:18
140
LSE
1148.0
09/04/2019
13:01:18
480
LSE
1148.0
09/04/2019
13:04:27
68
LSE
1148.0
09/04/2019
13:04:27
1
LSE
1148.0
09/04/2019
13:04:27
293
LSE
1148.0
09/04/2019
13:04:42
248
LSE
1148.0
09/04/2019
13:08:05
238
LSE
1147.5
09/04/2019
13:10:29
411
LSE
1147.0
09/04/2019
13:12:14
196
LSE
1147.0
09/04/2019
13:14:50
226
LSE
1147.0
09/04/2019
13:14:50
97
LSE
1147.0
09/04/2019
13:14:50
212
LSE
1146.5
09/04/2019
13:18:35
360
LSE
1146.5
09/04/2019
13:18:35
683
LSE
1146.5
09/04/2019
13:21:10
74
LSE
1146.5
09/04/2019
13:21:10
215
LSE
1146.5
09/04/2019
13:21:54
198
LSE
1146.5
09/04/2019
13:21:54
202
LSE
1146.0
09/04/2019
13:22:41
250
LSE
1146.0
09/04/2019
13:22:41
400
LSE
1146.0
09/04/2019
13:22:41
206
LSE
1145.5
09/04/2019
13:22:58
344
LSE
1145.0
09/04/2019
13:23:49
208
LSE
1144.5
09/04/2019
13:24:40
131
LSE
1144.5
09/04/2019
13:27:45
279
LSE
1144.0
09/04/2019
13:28:58
112
LSE
1144.0
09/04/2019
13:28:58
10
LSE
1144.0
09/04/2019
13:28:58
217
LSE
1144.0
09/04/2019
13:28:58
32
LSE
1143.5
09/04/2019
13:33:44
365
LSE
1143.0
09/04/2019
13:34:35
352
LSE
1143.0
09/04/2019
13:34:35
350
LSE
1143.0
09/04/2019
13:34:35
400
LSE
1143.0
09/04/2019
13:34:36
205
LSE
1143.0
09/04/2019
13:34:36
364
LSE
1143.0
09/04/2019
13:35:24
300
LSE
1143.0
09/04/2019
13:35:24
213
LSE
1143.0
09/04/2019
13:35:24
300
LSE
1143.5
09/04/2019
13:36:09
490
LSE
1144.0
09/04/2019
13:37:28
122
LSE
1144.0
09/04/2019
13:37:28
204
LSE
1144.0
09/04/2019
13:44:19
183
LSE
1144.0
09/04/2019
13:44:19
700
LSE
1144.0
09/04/2019
13:44:19
99
LSE
1144.0
09/04/2019
13:45:22
189
LSE
1144.0
09/04/2019
13:46:24
440
LSE
1144.0
09/04/2019
13:47:03
212
LSE
1144.0
09/04/2019
13:52:13
410
LSE
1144.0
09/04/2019
13:54:49
250
LSE
1144.0
09/04/2019
13:54:49
110
LSE
1144.0
09/04/2019
13:54:49
200
LSE
1144.0
09/04/2019
13:54:49
400
LSE
1144.0
09/04/2019
13:54:49
314
LSE
1144.0
09/04/2019
13:58:30
224
LSE
1144.0
09/04/2019
13:59:46
236
LSE
1144.0
09/04/2019
13:59:46
289
LSE
1143.5
09/04/2019
13:59:53
121
LSE
1143.5
09/04/2019
13:59:53
310
LSE
1143.5
09/04/2019
13:59:53
310
LSE
1143.5
09/04/2019
14:02:40
363
LSE
1144.0
09/04/2019
14:09:11
162
LSE
1144.5
09/04/2019
14:11:56
600
LSE
1144.5
09/04/2019
14:11:56
44
LSE
1144.0
09/04/2019
14:14:29
161
LSE
1144.0
09/04/2019
14:14:29
92
LSE
1144.0
09/04/2019
14:15:47
104
LSE
1144.5
09/04/2019
14:16:04
280
LSE
1144.5
09/04/2019
14:16:04
400
LSE
1144.5
09/04/2019
14:16:04
400
LSE
1144.5
09/04/2019
14:16:04
340
LSE
1144.5
09/04/2019
14:16:04
129
LSE
1144.5
09/04/2019
14:17:11
349
LSE
1144.5
09/04/2019
14:17:11
470
LSE
1144.5
09/04/2019
14:17:11
264
LSE
1144.5
09/04/2019
14:18:51
92
LSE
1144.5
09/04/2019
14:18:51
360
LSE
1144.0
09/04/2019
14:18:52
400
LSE
1144.0
09/04/2019
14:18:52
341
LSE
1143.5
09/04/2019
14:22:49
33
LSE
1143.5
09/04/2019
14:22:49
158
LSE
1143.5
09/04/2019
14:22:49
200
LSE
1144.0
09/04/2019
14:23:32
224
LSE
1144.0
09/04/2019
14:23:32
265
LSE
1144.0
09/04/2019
14:29:22
310
LSE
1144.0
09/04/2019
14:29:22
127
LSE
1144.0
09/04/2019
14:30:06
182
LSE
1145.5
09/04/2019
14:34:36
51
LSE
1145.5
09/04/2019
14:34:36
200
LSE
1145.5
09/04/2019
14:34:36
400
LSE
1145.5
09/04/2019
14:34:36
184
LSE
1145.5
09/04/2019
14:34:36
36
LSE
1145.5
09/04/2019
14:34:36
332
LSE
1145.5
09/04/2019
14:34:36
148
LSE
1146.5
09/04/2019
14:35:24
421
LSE
1146.5
09/04/2019
14:35:24
421
LSE
1146.5
09/04/2019
14:35:24
262
LSE
1146.5
09/04/2019
14:37:41
220
LSE
1146.5
09/04/2019
14:37:41
400
LSE
1146.5
09/04/2019
14:37:41
162
LSE
1147.0
09/04/2019
14:38:06
440
LSE
1147.0
09/04/2019
14:38:06
116
LSE
1147.0
09/04/2019
14:38:06
196
LSE
1147.0
09/04/2019
14:38:06
246
LSE
1146.0
09/04/2019
14:39:42
304
LSE
1146.0
09/04/2019
14:39:42
357
LSE
1146.5
09/04/2019
14:40:55
190
LSE
1146.5
09/04/2019
14:40:55
78
LSE
1146.5
09/04/2019
14:40:55
290
LSE
1147.0
09/04/2019
14:40:56
98
LSE
1147.0
09/04/2019
14:40:56
751
LSE
1147.0
09/04/2019
14:43:53
377
LSE
1146.5
09/04/2019
14:45:16
199
LSE
1146.5
09/04/2019
14:45:16
821
LSE
1146.0
09/04/2019
14:47:13
337
LSE
1146.0
09/04/2019
14:47:13
26
LSE
1146.0
09/04/2019
14:47:13
156
LSE
1146.0
09/04/2019
14:47:13
291
LSE
1146.0
09/04/2019
14:48:42
23
LSE
1146.0
09/04/2019
14:48:43
490
LSE
1147.0
09/04/2019
14:55:23
745
LSE
1147.0
09/04/2019
14:55:23
99
LSE
1147.0
09/04/2019
14:55:23
340
LSE
1147.0
09/04/2019
14:55:24
340
LSE
1147.0
09/04/2019
14:55:24
112
LSE
1146.5
09/04/2019
14:55:24
364
LSE
1146.5
09/04/2019
14:55:51
303
LSE
1146.5
09/04/2019
14:56:46
446
LSE
1146.5
09/04/2019
14:58:46
372
LSE
1147.0
09/04/2019
15:00:54
64
LSE
1147.0
09/04/2019
15:00:54
116
LSE
1147.0
09/04/2019
15:00:54
167
LSE
1146.5
09/04/2019
15:00:55
349
LSE
1146.5
09/04/2019
15:02:21
375
LSE
1146.0
09/04/2019
15:02:43
372
LSE
1145.5
09/04/2019
15:02:43
770
LSE
1145.5
09/04/2019
15:02:44
770
LSE
1145.5
09/04/2019
15:02:44
400
LSE
1145.5
09/04/2019
15:02:44
770
LSE
1145.0
09/04/2019
15:03:23
367
LSE
1145.5
09/04/2019
15:03:25
1,264
LSE
1145.5
09/04/2019
15:03:25
301
LSE
1145.5
09/04/2019
15:03:25
250
LSE
1145.0
09/04/2019
15:04:25
451
LSE
1145.0
09/04/2019
15:04:25
330
LSE
1145.0
09/04/2019
15:04:25
400
LSE
1145.0
09/04/2019
15:04:25
363
LSE
1145.0
09/04/2019
15:04:25
390
LSE
1145.0
09/04/2019
15:04:25
188
LSE
1145.0
09/04/2019
15:04:25
981
LSE
1145.0
09/04/2019
15:04:25
250
LSE
1145.0
09/04/2019
15:04:25
357
LSE
1145.0
09/04/2019
15:04:25
400
LSE
1145.0
09/04/2019
15:05:01
363
LSE
1145.0
09/04/2019
15:08:57
255
LSE
1145.0
09/04/2019
15:08:57
400
LSE
1145.0
09/04/2019
15:10:08
316
LSE
1145.0
09/04/2019
15:10:08
537
LSE
1144.5
09/04/2019
15:10:11
559
LSE
1144.0
09/04/2019
15:10:22
235
LSE
1144.0
09/04/2019
15:10:44
9
LSE
1143.5
09/04/2019
15:11:58
435
LSE
1144.5
09/04/2019
15:13:11
314
LSE
1144.0
09/04/2019
15:15:48
427
LSE
1144.0
09/04/2019
15:16:21
400
LSE
1144.5
09/04/2019
15:17:34
670
LSE
1144.5
09/04/2019
15:17:34
143
LSE
1144.5
09/04/2019
15:17:34
366
LSE
1144.0
09/04/2019
15:17:36
414
LSE
1144.0
09/04/2019
15:20:33
418
LSE
1145.0
09/04/2019
15:21:52
79
LSE
1145.0
09/04/2019
15:21:53
990
LSE
1144.5
09/04/2019
15:21:53
427
LSE
1144.0
09/04/2019
15:22:21
116
LSE
1144.0
09/04/2019
15:22:21
310
LSE
1144.5
09/04/2019
15:23:40
403
LSE
1145.0
09/04/2019
15:23:44
479
LSE
1144.0
09/04/2019
15:26:29
117
LSE
1144.0
09/04/2019
15:26:29
265
LSE
1144.0
09/04/2019
15:26:30
829
LSE
1144.0
09/04/2019
15:26:30
172
LSE
1144.0
09/04/2019
15:26:30
1,136
LSE
1144.0
09/04/2019
15:26:30
280
LSE
1144.0
09/04/2019
15:26:30
400
LSE
1144.0
09/04/2019
15:26:30
146
LSE
1144.0
09/04/2019
15:26:30
300
LSE
1143.5
09/04/2019
15:27:12
400
LSE
1143.5
09/04/2019
15:27:12
400
LSE
1143.5
09/04/2019
15:27:12
609
LSE
1143.0
09/04/2019
15:27:13
162
LSE
1143.0
09/04/2019
15:27:16
285
LSE
1144.5
09/04/2019
15:30:59
489
LSE
1144.5
09/04/2019
15:30:59
148
LSE
1144.5
09/04/2019
15:32:37
242
LSE
1144.5
09/04/2019
15:32:37
280
LSE
1144.5
09/04/2019
15:32:37
400
LSE
1144.5
09/04/2019
15:32:37
340
LSE
1144.5
09/04/2019
15:32:37
330
LSE
1145.0
09/04/2019
15:34:02
400
LSE
1145.0
09/04/2019
15:34:02
346
LSE
1145.0
09/04/2019
15:34:02
181
LSE
1145.0
09/04/2019
15:34:03
312
LSE
1144.5
09/04/2019
15:34:03
380
LSE
1144.5
09/04/2019
15:34:24
21
LSE
1145.5
09/04/2019
15:38:26
1,000
LSE
1145.5
09/04/2019
15:38:26
400
LSE
1145.5
09/04/2019
15:38:26
44
LSE
1145.0
09/04/2019
15:38:32
406
LSE
1145.0
09/04/2019
15:38:32
349
LSE
1145.0
09/04/2019
15:38:32
195
LSE
1145.0
09/04/2019
15:38:32
981
LSE
1145.0
09/04/2019
15:38:32
390
LSE
1144.5
09/04/2019
15:42:20
404
LSE
1145.5
09/04/2019
15:43:39
110
LSE
1145.5
09/04/2019
15:43:42
959
LSE
1145.5
09/04/2019
15:43:42
353
LSE
1145.5
09/04/2019
15:44:06
226
LSE
1145.5
09/04/2019
15:44:06
220
LSE
1145.5
09/04/2019
15:44:06
114
LSE
1145.0
09/04/2019
15:45:07
354
LSE
1145.0
09/04/2019
15:45:07
391
LSE
1145.5
09/04/2019
15:46:10
917
LSE
1145.5
09/04/2019
15:46:10
250
LSE
1146.5
09/04/2019
15:47:06
672
LSE
1146.5
09/04/2019
15:47:06
1
LSE
1146.5
09/04/2019
15:47:06
321
LSE
1146.5
09/04/2019
15:47:06
322
LSE
1146.5
09/04/2019
15:47:06
250
LSE
1146.5
09/04/2019
15:47:06
322
LSE
1146.5
09/04/2019
15:47:06
16
LSE
1146.5
09/04/2019
15:47:06
488
LSE
1146.5
09/04/2019
15:47:14
670
LSE
1146.5
09/04/2019
15:47:15
300
LSE
1146.5
09/04/2019
15:47:15
175
LSE
1145.5
09/04/2019
15:47:25
389
LSE
1146.5
09/04/2019
15:50:06
400
LSE
1146.5
09/04/2019
15:51:38
338
LSE
1146.5
09/04/2019
15:51:38
8
LSE
1146.5
09/04/2019
15:51:39
633
LSE
1146.5
09/04/2019
15:51:39
274
LSE
1146.5
09/04/2019
15:51:39
651
LSE
1147.0
09/04/2019
15:53:37
906
LSE
1146.5
09/04/2019
15:53:38
399
LSE
1147.0
09/04/2019
15:56:10
386
LSE
1148.0
09/04/2019
15:57:34
376
LSE
1148.0
09/04/2019
15:57:34
489
LSE
1148.5
09/04/2019
16:00:02
400
LSE
1148.5
09/04/2019
16:00:02
550
LSE
1148.5
09/04/2019
16:00:02
400
LSE
1148.5
09/04/2019
16:00:02
355
LSE
1148.5
09/04/2019
16:00:03
612
LSE
1148.0
09/04/2019
16:00:05
600
LSE
1148.0
09/04/2019
16:00:05
53
LSE
1147.5
09/04/2019
16:00:11
388
LSE
1147.5
09/04/2019
16:01:52
180
LSE
1147.5
09/04/2019
16:01:52
449
LSE
1147.5
09/04/2019
16:01:52
46
LSE
1148.0
09/04/2019
16:03:21
117
LSE
1148.0
09/04/2019
16:03:21
211
LSE
1148.0
09/04/2019
16:07:07
236
LSE
1148.0
09/04/2019
16:07:08
950
LSE
1148.0
09/04/2019
16:07:08
400
LSE
1148.0
09/04/2019
16:07:08
170
LSE
1148.5
09/04/2019
16:10:00
800
LSE
1148.5
09/04/2019
16:10:00
441
LSE
1148.5
09/04/2019
16:10:00
164
LSE
1148.0
09/04/2019
16:10:01
396
LSE
1148.0
09/04/2019
16:10:38
416
LSE
1148.0
09/04/2019
16:10:38
6
LSE
1148.0
09/04/2019
16:10:38
204
LSE
1148.0
09/04/2019
16:12:28
233
LSE
1148.0
09/04/2019
16:12:28
181
LSE
1148.5
09/04/2019
16:13:39
740
LSE
1148.5
09/04/2019
16:13:51
100
LSE
1148.5
09/04/2019
16:13:51
52
LSE
1148.5
09/04/2019
16:13:59
192
LSE
1148.5
09/04/2019
16:13:59
223
LSE
1148.5
09/04/2019
16:13:59
185
LSE
1149.5
09/04/2019
16:15:39
190
LSE
1149.0
09/04/2019
16:15:53
825
LSE
1149.0
09/04/2019
16:15:53
275
LSE
1148.5
09/04/2019
16:15:55
46
LSE
1149.0
09/04/2019
16:16:28
268
LSE
1149.0
09/04/2019
16:18:23
216
LSE
1149.0
09/04/2019
16:18:23
138
LSE
1149.0
09/04/2019
16:18:24
219
LSE
1148.5
09/04/2019
16:18:46
309
LSE
1148.5
09/04/2019
16:18:46
777
LSE
1148.5
09/04/2019
16:18:46
96
LSE
1148.5
09/04/2019
16:18:46
284
LSE
1148.5
09/04/2019
16:18:46
212
LSE
1148.5
09/04/2019
16:19:16
4
LSE
1148.5
09/04/2019
16:19:16
454
LSE
1148.5
09/04/2019
16:20:41
393
LSE
A full list of all share repurchase transactions to date are available using the following link:
http://sse.com/investors/share-repurchase-programme/
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSCKCDQABKDKQK
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