REG - SSE Plc - Transaction in Own Shares
SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 24 April 2019 it purchased for cancellation a total of 215,510 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
1,129.50 pence
Lowest Price Per Share
1,119.50 pence
Highest Price Per Share
1,138.50 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
Date
Stamp
Quantity
Exchange
1120.0
24/04/2019
08:25:59
215
LSE
1120.0
24/04/2019
08:25:59
5
LSE
1120.5
24/04/2019
08:26:41
218
LSE
1120.0
24/04/2019
08:27:31
285
LSE
1120.0
24/04/2019
08:27:32
264
LSE
1120.0
24/04/2019
08:31:16
163
LSE
1120.0
24/04/2019
08:31:16
36
LSE
1120.5
24/04/2019
08:32:22
230
LSE
1121.0
24/04/2019
08:32:22
400
LSE
1121.0
24/04/2019
08:32:22
25
LSE
1121.0
24/04/2019
08:32:22
176
LSE
1121.0
24/04/2019
08:32:25
39
LSE
1120.0
24/04/2019
08:33:00
107
LSE
1120.0
24/04/2019
08:35:02
232
LSE
1119.5
24/04/2019
08:35:08
121
LSE
1120.5
24/04/2019
08:35:13
359
LSE
1120.5
24/04/2019
08:35:13
2
LSE
1120.5
24/04/2019
08:35:13
287
LSE
1120.0
24/04/2019
08:36:35
230
LSE
1120.5
24/04/2019
08:36:35
559
LSE
1120.5
24/04/2019
08:36:35
127
LSE
1120.5
24/04/2019
08:36:35
154
LSE
1122.0
24/04/2019
08:38:10
200
LSE
1122.0
24/04/2019
08:38:10
101
LSE
1122.0
24/04/2019
08:38:10
174
LSE
1122.0
24/04/2019
08:38:10
400
LSE
1122.0
24/04/2019
08:38:10
143
LSE
1122.5
24/04/2019
08:38:25
400
LSE
1122.5
24/04/2019
08:38:25
211
LSE
1123.0
24/04/2019
08:38:29
106
LSE
1123.0
24/04/2019
08:38:29
257
LSE
1122.5
24/04/2019
08:39:58
236
LSE
1122.5
24/04/2019
08:39:58
208
LSE
1122.0
24/04/2019
08:40:17
45
LSE
1121.5
24/04/2019
08:40:40
145
LSE
1121.5
24/04/2019
08:41:41
119
LSE
1121.5
24/04/2019
08:42:51
44
LSE
1121.5
24/04/2019
08:43:03
298
LSE
1121.0
24/04/2019
08:44:18
42
LSE
1121.5
24/04/2019
08:45:23
155
LSE
1121.0
24/04/2019
08:45:42
258
LSE
1120.5
24/04/2019
08:45:54
260
LSE
1122.0
24/04/2019
08:47:03
165
LSE
1122.0
24/04/2019
08:47:03
77
LSE
1122.0
24/04/2019
08:47:03
550
LSE
1122.0
24/04/2019
08:47:03
249
LSE
1122.5
24/04/2019
08:47:08
125
LSE
1122.5
24/04/2019
08:47:08
220
LSE
1122.5
24/04/2019
08:47:09
352
LSE
1123.0
24/04/2019
08:48:34
434
LSE
1123.0
24/04/2019
08:48:34
334
LSE
1122.5
24/04/2019
08:48:34
313
LSE
1122.0
24/04/2019
08:48:34
109
LSE
1122.5
24/04/2019
08:48:40
157
LSE
1122.5
24/04/2019
08:48:40
73
LSE
1122.5
24/04/2019
08:48:40
37
LSE
1123.0
24/04/2019
08:49:09
278
LSE
1123.0
24/04/2019
08:49:09
27
LSE
1122.5
24/04/2019
08:49:10
241
LSE
1122.0
24/04/2019
08:49:10
137
LSE
1122.0
24/04/2019
08:49:40
91
LSE
1122.0
24/04/2019
08:49:40
400
LSE
1122.0
24/04/2019
08:49:40
44
LSE
1122.0
24/04/2019
08:49:44
116
LSE
1122.0
24/04/2019
08:51:47
143
LSE
1122.0
24/04/2019
08:53:06
67
LSE
1122.0
24/04/2019
08:53:06
186
LSE
1122.0
24/04/2019
08:53:06
400
LSE
1122.0
24/04/2019
08:53:06
340
LSE
1122.0
24/04/2019
08:53:06
37
LSE
1123.0
24/04/2019
08:56:50
152
LSE
1124.0
24/04/2019
08:58:49
400
LSE
1124.0
24/04/2019
08:58:49
252
LSE
1124.0
24/04/2019
08:58:49
400
LSE
1124.0
24/04/2019
08:58:49
134
LSE
1123.5
24/04/2019
09:00:09
142
LSE
1124.0
24/04/2019
09:00:18
276
LSE
1124.0
24/04/2019
09:00:18
254
LSE
1124.0
24/04/2019
09:00:18
119
LSE
1123.5
24/04/2019
09:00:51
400
LSE
1123.5
24/04/2019
09:00:52
400
LSE
1123.5
24/04/2019
09:00:59
201
LSE
1123.5
24/04/2019
09:01:00
218
LSE
1123.5
24/04/2019
09:01:00
97
LSE
1123.5
24/04/2019
09:01:22
148
LSE
1123.5
24/04/2019
09:01:22
76
LSE
1124.5
24/04/2019
09:03:55
311
LSE
1124.0
24/04/2019
09:04:35
225
LSE
1124.0
24/04/2019
09:06:42
99
LSE
1124.0
24/04/2019
09:06:42
330
LSE
1124.0
24/04/2019
09:06:42
456
LSE
1123.5
24/04/2019
09:09:49
295
LSE
1123.5
24/04/2019
09:10:16
318
LSE
1124.0
24/04/2019
09:10:47
46
LSE
1124.0
24/04/2019
09:10:47
374
LSE
1124.0
24/04/2019
09:11:08
330
LSE
1124.0
24/04/2019
09:13:03
301
LSE
1124.5
24/04/2019
09:14:21
277
LSE
1124.5
24/04/2019
09:14:21
75
LSE
1124.5
24/04/2019
09:14:21
330
LSE
1124.5
24/04/2019
09:14:21
380
LSE
1124.0
24/04/2019
09:15:39
135
LSE
1125.5
24/04/2019
09:19:00
150
LSE
1125.5
24/04/2019
09:19:00
225
LSE
1125.5
24/04/2019
09:19:00
142
LSE
1125.0
24/04/2019
09:19:01
288
LSE
1126.0
24/04/2019
09:21:57
264
LSE
1125.5
24/04/2019
09:22:54
398
LSE
1126.5
24/04/2019
09:23:06
310
LSE
1126.5
24/04/2019
09:23:06
242
LSE
1126.5
24/04/2019
09:24:27
193
LSE
1126.0
24/04/2019
09:25:34
127
LSE
1126.0
24/04/2019
09:25:34
326
LSE
1126.5
24/04/2019
09:27:12
118
LSE
1126.5
24/04/2019
09:27:12
458
LSE
1126.5
24/04/2019
09:27:12
359
LSE
1126.5
24/04/2019
09:27:12
303
LSE
1126.5
24/04/2019
09:28:47
232
LSE
1126.5
24/04/2019
09:30:07
64
LSE
1126.5
24/04/2019
09:30:07
244
LSE
1127.5
24/04/2019
09:33:44
50
LSE
1127.5
24/04/2019
09:33:44
750
LSE
1127.5
24/04/2019
09:33:44
330
LSE
1127.5
24/04/2019
09:33:44
380
LSE
1128.0
24/04/2019
09:34:57
290
LSE
1127.5
24/04/2019
09:34:58
131
LSE
1127.5
24/04/2019
09:35:44
182
LSE
1128.0
24/04/2019
09:37:15
145
LSE
1128.5
24/04/2019
09:37:29
415
LSE
1128.5
24/04/2019
09:37:29
400
LSE
1128.5
24/04/2019
09:37:29
250
LSE
1128.5
24/04/2019
09:37:37
400
LSE
1128.5
24/04/2019
09:37:37
406
LSE
1128.5
24/04/2019
09:37:37
250
LSE
1129.0
24/04/2019
09:37:43
119
LSE
1129.0
24/04/2019
09:37:43
90
LSE
1129.0
24/04/2019
09:41:00
266
LSE
1128.5
24/04/2019
09:41:19
120
LSE
1128.5
24/04/2019
09:41:19
490
LSE
1128.5
24/04/2019
09:41:19
548
LSE
1129.0
24/04/2019
09:43:51
330
LSE
1129.0
24/04/2019
09:44:44
308
LSE
1128.5
24/04/2019
09:47:33
375
LSE
1129.0
24/04/2019
09:49:04
143
LSE
1129.0
24/04/2019
09:49:04
116
LSE
1129.0
24/04/2019
09:49:04
370
LSE
1129.0
24/04/2019
09:50:07
400
LSE
1128.5
24/04/2019
09:50:08
397
LSE
1128.5
24/04/2019
09:50:08
250
LSE
1128.5
24/04/2019
09:50:08
400
LSE
1129.0
24/04/2019
09:50:35
305
LSE
1128.0
24/04/2019
09:52:02
389
LSE
1128.0
24/04/2019
09:52:02
608
LSE
1127.0
24/04/2019
09:53:25
181
LSE
1126.5
24/04/2019
09:53:27
355
LSE
1126.5
24/04/2019
09:53:35
301
LSE
1126.5
24/04/2019
09:53:38
171
LSE
1126.5
24/04/2019
09:53:38
65
LSE
1126.5
24/04/2019
09:53:54
261
LSE
1126.5
24/04/2019
09:53:54
30
LSE
1126.0
24/04/2019
09:55:08
395
LSE
1126.5
24/04/2019
09:55:48
400
LSE
1126.5
24/04/2019
09:55:48
237
LSE
1126.5
24/04/2019
09:56:00
400
LSE
1126.5
24/04/2019
09:59:31
375
LSE
1126.5
24/04/2019
09:59:31
661
LSE
1126.0
24/04/2019
10:00:05
222
LSE
1126.0
24/04/2019
10:07:51
380
LSE
1126.0
24/04/2019
10:08:02
12
LSE
1126.0
24/04/2019
10:08:02
400
LSE
1126.0
24/04/2019
10:08:02
308
LSE
1125.5
24/04/2019
10:08:46
218
LSE
1125.5
24/04/2019
10:08:46
27
LSE
1125.5
24/04/2019
10:10:34
161
LSE
1125.0
24/04/2019
10:12:43
367
LSE
1125.0
24/04/2019
10:13:34
350
LSE
1125.0
24/04/2019
10:19:35
232
LSE
1125.0
24/04/2019
10:19:35
372
LSE
1125.0
24/04/2019
10:19:35
500
LSE
1125.0
24/04/2019
10:19:36
344
LSE
1124.5
24/04/2019
10:23:22
334
LSE
1124.5
24/04/2019
10:23:22
400
LSE
1124.5
24/04/2019
10:23:22
198
LSE
1124.0
24/04/2019
10:24:13
223
LSE
1124.0
24/04/2019
10:24:13
155
LSE
1123.5
24/04/2019
10:26:50
219
LSE
1123.5
24/04/2019
10:26:50
101
LSE
1123.0
24/04/2019
10:28:33
200
LSE
1123.0
24/04/2019
10:28:34
149
LSE
1123.5
24/04/2019
10:29:06
106
LSE
1124.0
24/04/2019
10:29:11
213
LSE
1124.0
24/04/2019
10:29:11
847
LSE
1124.5
24/04/2019
10:29:16
148
LSE
1124.5
24/04/2019
10:29:16
211
LSE
1124.5
24/04/2019
10:29:16
218
LSE
1124.5
24/04/2019
10:29:17
235
LSE
1125.0
24/04/2019
10:29:56
239
LSE
1125.0
24/04/2019
10:29:56
134
LSE
1125.0
24/04/2019
10:31:05
319
LSE
1125.0
24/04/2019
10:31:16
2,147
LSE
1125.0
24/04/2019
10:31:16
356
LSE
1125.0
24/04/2019
10:42:15
329
LSE
1125.0
24/04/2019
10:42:15
1,851
LSE
1125.0
24/04/2019
10:42:15
1,224
LSE
1125.0
24/04/2019
10:42:15
330
LSE
1125.5
24/04/2019
10:42:25
309
LSE
1125.5
24/04/2019
10:42:25
468
LSE
1125.5
24/04/2019
10:42:25
489
LSE
1126.0
24/04/2019
10:47:07
25
LSE
1126.0
24/04/2019
10:47:07
400
LSE
1126.0
24/04/2019
10:47:07
400
LSE
1126.0
24/04/2019
10:47:08
400
LSE
1126.0
24/04/2019
10:47:08
273
LSE
1126.0
24/04/2019
10:47:10
273
LSE
1126.0
24/04/2019
10:47:10
400
LSE
1126.0
24/04/2019
10:47:10
170
LSE
1125.5
24/04/2019
10:51:30
252
LSE
1125.5
24/04/2019
10:55:10
174
LSE
1125.5
24/04/2019
10:55:10
400
LSE
1125.5
24/04/2019
10:56:10
143
LSE
1125.5
24/04/2019
10:56:18
305
LSE
1125.5
24/04/2019
10:56:18
1
LSE
1126.5
24/04/2019
10:58:59
320
LSE
1126.5
24/04/2019
10:58:59
89
LSE
1126.5
24/04/2019
10:58:59
292
LSE
1126.0
24/04/2019
10:59:13
360
LSE
1126.0
24/04/2019
10:59:19
400
LSE
1126.0
24/04/2019
10:59:19
84
LSE
1126.0
24/04/2019
11:05:22
400
LSE
1126.0
24/04/2019
11:05:22
115
LSE
1126.0
24/04/2019
11:06:08
248
LSE
1125.5
24/04/2019
11:11:02
349
LSE
1125.5
24/04/2019
11:11:02
132
LSE
1125.5
24/04/2019
11:11:02
133
LSE
1125.0
24/04/2019
11:11:13
400
LSE
1125.0
24/04/2019
11:11:13
2,019
LSE
1124.5
24/04/2019
11:11:56
186
LSE
1124.0
24/04/2019
11:13:49
40
LSE
1124.0
24/04/2019
11:13:49
97
LSE
1124.0
24/04/2019
11:14:38
201
LSE
1124.0
24/04/2019
11:16:44
190
LSE
1124.0
24/04/2019
11:16:45
222
LSE
1123.5
24/04/2019
11:19:32
197
LSE
1123.5
24/04/2019
11:19:32
278
LSE
1123.5
24/04/2019
11:19:32
140
LSE
1124.0
24/04/2019
11:21:00
148
LSE
1124.0
24/04/2019
11:21:00
136
LSE
1124.0
24/04/2019
11:21:00
349
LSE
1124.0
24/04/2019
11:21:00
83
LSE
1124.0
24/04/2019
11:22:17
133
LSE
1124.0
24/04/2019
11:22:17
32
LSE
1124.0
24/04/2019
11:22:17
255
LSE
1123.5
24/04/2019
11:22:39
332
LSE
1124.0
24/04/2019
11:22:39
90
LSE
1124.0
24/04/2019
11:22:39
60
LSE
1124.0
24/04/2019
11:22:39
350
LSE
1124.0
24/04/2019
11:22:39
312
LSE
1124.0
24/04/2019
11:22:39
385
LSE
1124.0
24/04/2019
11:22:40
145
LSE
1124.5
24/04/2019
11:23:05
257
LSE
1124.0
24/04/2019
11:24:16
376
LSE
1124.0
24/04/2019
11:24:16
319
LSE
1124.0
24/04/2019
11:29:51
360
LSE
1125.0
24/04/2019
11:29:51
531
LSE
1125.0
24/04/2019
11:29:51
536
LSE
1125.0
24/04/2019
11:29:51
49
LSE
1125.0
24/04/2019
11:29:51
361
LSE
1125.0
24/04/2019
11:29:51
84
LSE
1125.0
24/04/2019
11:29:51
401
LSE
1125.0
24/04/2019
11:29:51
603
LSE
1125.0
24/04/2019
11:29:51
190
LSE
1125.0
24/04/2019
11:29:51
278
LSE
1125.0
24/04/2019
11:29:52
93
LSE
1125.0
24/04/2019
11:29:52
92
LSE
1125.5
24/04/2019
11:29:55
353
LSE
1126.0
24/04/2019
11:30:01
464
LSE
1126.0
24/04/2019
11:30:01
111
LSE
1126.0
24/04/2019
11:30:01
320
LSE
1126.0
24/04/2019
11:30:06
316
LSE
1125.5
24/04/2019
11:31:04
68
LSE
1126.0
24/04/2019
11:31:26
247
LSE
1126.0
24/04/2019
11:31:26
105
LSE
1126.0
24/04/2019
11:31:26
92
LSE
1126.5
24/04/2019
11:33:51
374
LSE
1126.5
24/04/2019
11:33:51
125
LSE
1126.5
24/04/2019
11:33:51
249
LSE
1126.0
24/04/2019
11:33:55
384
LSE
1126.0
24/04/2019
11:33:56
171
LSE
1126.0
24/04/2019
11:33:56
261
LSE
1125.5
24/04/2019
11:34:07
139
LSE
1126.0
24/04/2019
11:34:51
247
LSE
1126.0
24/04/2019
11:35:05
400
LSE
1125.5
24/04/2019
11:35:28
222
LSE
1126.0
24/04/2019
11:37:23
220
LSE
1126.0
24/04/2019
11:37:23
201
LSE
1126.0
24/04/2019
11:37:23
148
LSE
1125.5
24/04/2019
11:38:02
400
LSE
1125.5
24/04/2019
11:38:02
295
LSE
1126.0
24/04/2019
11:41:32
165
LSE
1125.5
24/04/2019
11:43:48
324
LSE
1125.5
24/04/2019
11:43:48
400
LSE
1125.5
24/04/2019
11:43:52
400
LSE
1125.5
24/04/2019
11:43:52
380
LSE
1125.5
24/04/2019
11:43:52
349
LSE
1125.0
24/04/2019
11:44:06
89
LSE
1125.0
24/04/2019
11:46:15
59
LSE
1125.0
24/04/2019
11:50:24
272
LSE
1125.0
24/04/2019
11:50:24
311
LSE
1125.5
24/04/2019
11:52:56
400
LSE
1125.5
24/04/2019
11:52:56
280
LSE
1125.5
24/04/2019
11:52:56
261
LSE
1125.5
24/04/2019
11:53:18
400
LSE
1125.5
24/04/2019
11:53:18
291
LSE
1125.5
24/04/2019
11:53:18
325
LSE
1125.5
24/04/2019
11:54:02
231
LSE
1125.5
24/04/2019
11:54:02
46
LSE
1125.0
24/04/2019
11:56:16
200
LSE
1125.0
24/04/2019
11:59:21
327
LSE
1125.0
24/04/2019
11:59:40
301
LSE
1125.0
24/04/2019
11:59:40
162
LSE
1125.0
24/04/2019
11:59:40
234
LSE
1125.5
24/04/2019
12:03:51
400
LSE
1125.5
24/04/2019
12:03:51
400
LSE
1125.5
24/04/2019
12:03:51
275
LSE
1125.5
24/04/2019
12:03:55
400
LSE
1125.5
24/04/2019
12:03:55
279
LSE
1126.5
24/04/2019
12:10:42
306
LSE
1126.5
24/04/2019
12:10:42
258
LSE
1126.5
24/04/2019
12:10:42
100
LSE
1126.5
24/04/2019
12:10:42
172
LSE
1126.5
24/04/2019
12:10:42
176
LSE
1126.0
24/04/2019
12:11:10
611
LSE
1126.5
24/04/2019
12:13:17
97
LSE
1126.5
24/04/2019
12:13:17
269
LSE
1127.0
24/04/2019
12:13:25
705
LSE
1127.0
24/04/2019
12:13:25
60
LSE
1128.0
24/04/2019
12:14:38
400
LSE
1128.0
24/04/2019
12:14:38
389
LSE
1128.0
24/04/2019
12:14:38
276
LSE
1129.0
24/04/2019
12:17:30
208
LSE
1129.0
24/04/2019
12:17:34
400
LSE
1129.0
24/04/2019
12:17:34
174
LSE
1129.0
24/04/2019
12:17:34
21
LSE
1129.0
24/04/2019
12:17:54
400
LSE
1129.0
24/04/2019
12:17:56
176
LSE
1128.5
24/04/2019
12:19:14
375
LSE
1128.5
24/04/2019
12:19:15
9
LSE
1128.5
24/04/2019
12:20:02
342
LSE
1128.5
24/04/2019
12:20:10
439
LSE
1128.0
24/04/2019
12:24:23
381
LSE
1128.0
24/04/2019
12:24:23
276
LSE
1128.0
24/04/2019
12:24:27
400
LSE
1128.0
24/04/2019
12:24:39
400
LSE
1128.0
24/04/2019
12:24:39
126
LSE
1128.0
24/04/2019
12:25:23
400
LSE
1128.0
24/04/2019
12:25:23
75
LSE
1127.5
24/04/2019
12:28:12
368
LSE
1127.5
24/04/2019
12:28:12
362
LSE
1127.5
24/04/2019
12:29:12
191
LSE
1127.0
24/04/2019
12:32:10
351
LSE
1127.0
24/04/2019
12:32:29
400
LSE
1127.0
24/04/2019
12:32:30
143
LSE
1127.0
24/04/2019
12:36:05
420
LSE
1127.5
24/04/2019
12:36:13
97
LSE
1127.5
24/04/2019
12:36:13
171
LSE
1127.5
24/04/2019
12:36:13
16
LSE
1127.5
24/04/2019
12:36:13
177
LSE
1128.0
24/04/2019
12:41:14
54
LSE
1128.0
24/04/2019
12:41:14
578
LSE
1128.0
24/04/2019
12:41:14
482
LSE
1128.0
24/04/2019
12:41:14
377
LSE
1128.0
24/04/2019
12:41:14
180
LSE
1127.5
24/04/2019
12:42:00
351
LSE
1127.5
24/04/2019
12:43:06
400
LSE
1127.5
24/04/2019
12:43:07
400
LSE
1127.5
24/04/2019
12:43:09
145
LSE
1127.0
24/04/2019
12:45:51
421
LSE
1127.0
24/04/2019
12:45:51
278
LSE
1127.0
24/04/2019
12:45:51
385
LSE
1127.0
24/04/2019
12:50:16
28
LSE
1127.0
24/04/2019
12:50:16
45
LSE
1127.5
24/04/2019
12:57:43
25
LSE
1127.5
24/04/2019
12:58:26
264
LSE
1127.5
24/04/2019
12:58:26
359
LSE
1127.5
24/04/2019
12:58:26
100
LSE
1127.5
24/04/2019
12:58:26
400
LSE
1127.5
24/04/2019
12:58:26
132
LSE
1127.5
24/04/2019
12:58:26
158
LSE
1127.0
24/04/2019
13:00:04
87
LSE
1127.0
24/04/2019
13:00:04
693
LSE
1127.0
24/04/2019
13:00:04
174
LSE
1126.5
24/04/2019
13:04:35
205
LSE
1126.5
24/04/2019
13:04:35
371
LSE
1127.0
24/04/2019
13:04:49
155
LSE
1127.0
24/04/2019
13:06:27
294
LSE
1127.0
24/04/2019
13:06:27
251
LSE
1126.5
24/04/2019
13:07:05
254
LSE
1126.5
24/04/2019
13:07:05
124
LSE
1126.5
24/04/2019
13:07:05
185
LSE
1126.5
24/04/2019
13:16:02
386
LSE
1126.5
24/04/2019
13:16:02
790
LSE
1126.5
24/04/2019
13:25:02
370
LSE
1126.5
24/04/2019
13:25:02
511
LSE
1126.5
24/04/2019
13:25:02
213
LSE
1127.5
24/04/2019
13:29:06
202
LSE
1127.5
24/04/2019
13:29:06
400
LSE
1127.5
24/04/2019
13:29:06
308
LSE
1128.0
24/04/2019
13:29:22
137
LSE
1127.5
24/04/2019
13:29:22
112
LSE
1128.0
24/04/2019
13:29:28
186
LSE
1128.5
24/04/2019
13:30:00
248
LSE
1128.0
24/04/2019
13:30:18
336
LSE
1128.0
24/04/2019
13:30:30
325
LSE
1127.5
24/04/2019
13:31:06
361
LSE
1127.5
24/04/2019
13:31:06
294
LSE
1127.0
24/04/2019
13:35:32
660
LSE
1127.0
24/04/2019
13:35:32
50
LSE
1126.5
24/04/2019
13:39:21
129
LSE
1126.5
24/04/2019
13:39:21
275
LSE
1127.5
24/04/2019
13:41:13
738
LSE
1127.5
24/04/2019
13:41:13
509
LSE
1127.5
24/04/2019
13:41:13
737
LSE
1127.5
24/04/2019
13:41:13
349
LSE
1127.5
24/04/2019
13:41:13
184
LSE
1127.5
24/04/2019
13:41:47
400
LSE
1127.5
24/04/2019
13:41:47
110
LSE
1127.5
24/04/2019
13:45:24
406
LSE
1127.5
24/04/2019
13:45:24
372
LSE
1127.5
24/04/2019
13:45:24
377
LSE
1127.5
24/04/2019
13:45:24
166
LSE
1127.5
24/04/2019
13:48:09
400
LSE
1128.0
24/04/2019
13:48:36
110
LSE
1128.0
24/04/2019
13:48:36
193
LSE
1128.0
24/04/2019
13:51:32
122
LSE
1128.0
24/04/2019
13:51:32
601
LSE
1128.0
24/04/2019
13:51:33
200
LSE
1128.0
24/04/2019
13:51:33
400
LSE
1128.0
24/04/2019
13:51:34
87
LSE
1128.0
24/04/2019
13:51:46
233
LSE
1128.0
24/04/2019
13:51:51
86
LSE
1128.0
24/04/2019
13:51:51
138
LSE
1128.0
24/04/2019
13:52:15
254
LSE
1128.0
24/04/2019
13:52:15
238
LSE
1128.5
24/04/2019
13:54:14
598
LSE
1128.5
24/04/2019
13:54:14
109
LSE
1128.5
24/04/2019
13:54:56
22
LSE
1128.5
24/04/2019
13:54:56
700
LSE
1128.5
24/04/2019
13:55:04
400
LSE
1128.5
24/04/2019
13:55:04
120
LSE
1128.5
24/04/2019
13:55:04
3
LSE
1129.5
24/04/2019
13:58:13
34
LSE
1129.5
24/04/2019
13:58:13
225
LSE
1129.0
24/04/2019
14:00:50
289
LSE
1129.0
24/04/2019
14:01:31
60
LSE
1129.0
24/04/2019
14:01:31
334
LSE
1129.0
24/04/2019
14:01:31
369
LSE
1129.0
24/04/2019
14:01:31
294
LSE
1129.0
24/04/2019
14:01:31
291
LSE
1129.0
24/04/2019
14:01:35
102
LSE
1129.0
24/04/2019
14:01:36
174
LSE
1129.0
24/04/2019
14:01:36
200
LSE
1129.0
24/04/2019
14:05:15
429
LSE
1129.0
24/04/2019
14:05:15
101
LSE
1129.0
24/04/2019
14:05:16
300
LSE
1128.5
24/04/2019
14:09:47
184
LSE
1128.5
24/04/2019
14:09:53
400
LSE
1128.5
24/04/2019
14:09:53
300
LSE
1128.5
24/04/2019
14:09:53
911
LSE
1128.5
24/04/2019
14:09:55
304
LSE
1128.5
24/04/2019
14:10:16
185
LSE
1128.5
24/04/2019
14:10:16
90
LSE
1128.5
24/04/2019
14:11:01
419
LSE
1128.5
24/04/2019
14:11:01
400
LSE
1128.5
24/04/2019
14:11:01
601
LSE
1128.5
24/04/2019
14:11:01
431
LSE
1128.5
24/04/2019
14:11:01
133
LSE
1128.0
24/04/2019
14:11:02
100
LSE
1129.0
24/04/2019
14:14:09
996
LSE
1129.0
24/04/2019
14:14:09
294
LSE
1128.5
24/04/2019
14:17:14
113
LSE
1128.5
24/04/2019
14:17:14
275
LSE
1128.5
24/04/2019
14:17:14
2,292
LSE
1128.0
24/04/2019
14:17:34
181
LSE
1129.0
24/04/2019
14:20:29
267
LSE
1129.0
24/04/2019
14:20:29
400
LSE
1129.0
24/04/2019
14:20:29
472
LSE
1129.0
24/04/2019
14:20:29
250
LSE
1129.5
24/04/2019
14:21:44
141
LSE
1129.5
24/04/2019
14:21:44
300
LSE
1129.5
24/04/2019
14:21:44
508
LSE
1129.5
24/04/2019
14:21:44
669
LSE
1129.5
24/04/2019
14:21:47
400
LSE
1129.5
24/04/2019
14:21:54
200
LSE
1129.5
24/04/2019
14:21:55
400
LSE
1129.5
24/04/2019
14:21:58
361
LSE
1130.0
24/04/2019
14:22:02
131
LSE
1130.0
24/04/2019
14:26:34
400
LSE
1129.5
24/04/2019
14:26:53
349
LSE
1129.5
24/04/2019
14:27:15
58
LSE
1129.5
24/04/2019
14:27:24
460
LSE
1129.5
24/04/2019
14:27:24
363
LSE
1129.5
24/04/2019
14:27:24
400
LSE
1129.5
24/04/2019
14:27:24
171
LSE
1129.5
24/04/2019
14:27:24
250
LSE
1129.5
24/04/2019
14:27:24
350
LSE
1129.5
24/04/2019
14:27:24
305
LSE
1129.0
24/04/2019
14:31:14
200
LSE
1129.0
24/04/2019
14:33:43
200
LSE
1129.0
24/04/2019
14:33:43
170
LSE
1130.0
24/04/2019
14:34:43
600
LSE
1130.0
24/04/2019
14:34:43
428
LSE
1130.0
24/04/2019
14:34:43
1,239
LSE
1130.0
24/04/2019
14:34:44
339
LSE
1130.5
24/04/2019
14:35:50
10
LSE
1130.5
24/04/2019
14:35:50
258
LSE
1130.5
24/04/2019
14:35:50
389
LSE
1130.5
24/04/2019
14:35:50
203
LSE
1130.5
24/04/2019
14:36:27
165
LSE
1130.5
24/04/2019
14:36:48
59
LSE
1130.5
24/04/2019
14:36:48
271
LSE
1130.5
24/04/2019
14:39:29
313
LSE
1130.5
24/04/2019
14:39:29
326
LSE
1131.0
24/04/2019
14:39:36
167
LSE
1131.0
24/04/2019
14:39:41
209
LSE
1131.5
24/04/2019
14:41:40
270
LSE
1131.5
24/04/2019
14:41:40
47
LSE
1131.5
24/04/2019
14:41:51
303
LSE
1131.5
24/04/2019
14:43:06
402
LSE
1131.5
24/04/2019
14:43:06
21
LSE
1131.5
24/04/2019
14:43:57
400
LSE
1131.5
24/04/2019
14:43:57
745
LSE
1131.5
24/04/2019
14:44:01
400
LSE
1132.0
24/04/2019
14:44:22
503
LSE
1132.0
24/04/2019
14:44:22
171
LSE
1132.0
24/04/2019
14:44:22
237
LSE
1132.0
24/04/2019
14:44:22
200
LSE
1132.0
24/04/2019
14:44:22
12
LSE
1132.0
24/04/2019
14:44:22
54
LSE
1132.0
24/04/2019
14:44:22
445
LSE
1132.0
24/04/2019
14:44:23
181
LSE
1133.0
24/04/2019
14:44:39
980
LSE
1133.0
24/04/2019
14:44:39
619
LSE
1133.5
24/04/2019
14:44:46
184
LSE
1133.5
24/04/2019
14:44:46
355
LSE
1133.5
24/04/2019
14:44:46
231
LSE
1133.5
24/04/2019
14:44:46
189
LSE
1133.5
24/04/2019
14:44:46
3
LSE
1133.5
24/04/2019
14:44:48
51
LSE
1133.5
24/04/2019
14:44:49
67
LSE
1133.5
24/04/2019
14:44:49
100
LSE
1133.5
24/04/2019
14:44:53
200
LSE
1133.5
24/04/2019
14:45:06
189
LSE
1133.5
24/04/2019
14:45:33
312
LSE
1134.0
24/04/2019
14:45:42
89
LSE
1134.0
24/04/2019
14:45:42
466
LSE
1134.0
24/04/2019
14:45:42
120
LSE
1134.0
24/04/2019
14:45:42
93
LSE
1134.0
24/04/2019
14:45:52
187
LSE
1134.0
24/04/2019
14:46:03
539
LSE
1134.0
24/04/2019
14:46:03
139
LSE
1134.0
24/04/2019
14:46:12
48
LSE
1134.0
24/04/2019
14:46:12
86
LSE
1133.5
24/04/2019
14:46:17
46
LSE
1134.5
24/04/2019
14:49:55
400
LSE
1134.5
24/04/2019
14:50:02
400
LSE
1135.0
24/04/2019
14:51:30
363
LSE
1136.0
24/04/2019
14:53:03
200
LSE
1136.0
24/04/2019
14:53:05
200
LSE
1136.0
24/04/2019
14:53:06
100
LSE
1136.0
24/04/2019
14:53:08
171
LSE
1136.0
24/04/2019
14:53:08
100
LSE
1136.0
24/04/2019
14:53:10
300
LSE
1136.0
24/04/2019
14:53:12
100
LSE
1136.0
24/04/2019
14:53:14
300
LSE
1136.0
24/04/2019
14:53:18
200
LSE
1136.5
24/04/2019
14:54:18
400
LSE
1136.5
24/04/2019
14:54:18
400
LSE
1136.5
24/04/2019
14:54:18
174
LSE
1136.5
24/04/2019
14:54:18
400
LSE
1136.5
24/04/2019
14:54:20
400
LSE
1136.5
24/04/2019
14:54:23
100
LSE
1136.5
24/04/2019
14:54:24
400
LSE
1136.5
24/04/2019
14:54:25
300
LSE
1136.5
24/04/2019
14:54:27
100
LSE
1136.5
24/04/2019
14:54:28
300
LSE
1136.5
24/04/2019
14:54:30
162
LSE
1137.0
24/04/2019
14:54:52
174
LSE
1137.0
24/04/2019
14:54:52
229
LSE
1137.0
24/04/2019
14:54:53
300
LSE
1137.0
24/04/2019
14:54:57
200
LSE
1137.0
24/04/2019
14:54:59
300
LSE
1137.0
24/04/2019
14:55:01
100
LSE
1137.0
24/04/2019
14:55:02
188
LSE
1136.5
24/04/2019
14:55:17
400
LSE
1136.5
24/04/2019
14:55:17
400
LSE
1136.5
24/04/2019
14:55:17
327
LSE
1136.5
24/04/2019
14:55:18
73
LSE
1136.5
24/04/2019
14:55:18
174
LSE
1136.5
24/04/2019
14:55:18
224
LSE
1136.5
24/04/2019
14:55:18
300
LSE
1137.0
24/04/2019
14:57:03
300
LSE
1137.0
24/04/2019
14:57:05
200
LSE
1137.0
24/04/2019
14:57:07
300
LSE
1137.5
24/04/2019
14:57:17
438
LSE
1137.5
24/04/2019
14:57:17
93
LSE
1137.0
24/04/2019
14:58:43
456
LSE
1137.0
24/04/2019
14:58:43
680
LSE
1137.0
24/04/2019
14:58:43
402
LSE
1137.0
24/04/2019
14:59:25
400
LSE
1137.0
24/04/2019
14:59:47
159
LSE
1136.5
24/04/2019
15:00:21
395
LSE
1137.0
24/04/2019
15:00:21
23
LSE
1137.0
24/04/2019
15:00:21
131
LSE
1137.0
24/04/2019
15:00:21
400
LSE
1137.0
24/04/2019
15:00:21
158
LSE
1137.0
24/04/2019
15:00:21
142
LSE
1137.0
24/04/2019
15:00:21
230
LSE
1137.0
24/04/2019
15:00:21
314
LSE
1137.0
24/04/2019
15:01:07
226
LSE
1137.5
24/04/2019
15:06:36
400
LSE
1137.5
24/04/2019
15:06:36
400
LSE
1137.5
24/04/2019
15:06:37
400
LSE
1137.5
24/04/2019
15:06:37
400
LSE
1137.5
24/04/2019
15:07:00
400
LSE
1137.5
24/04/2019
15:07:03
400
LSE
1137.5
24/04/2019
15:11:09
43
LSE
1137.5
24/04/2019
15:11:09
400
LSE
1137.5
24/04/2019
15:11:09
400
LSE
1137.5
24/04/2019
15:11:09
600
LSE
1137.5
24/04/2019
15:11:09
250
LSE
1137.5
24/04/2019
15:11:09
300
LSE
1137.5
24/04/2019
15:11:09
778
LSE
1137.5
24/04/2019
15:11:09
332
LSE
1137.5
24/04/2019
15:11:25
204
LSE
1138.0
24/04/2019
15:12:49
600
LSE
1138.0
24/04/2019
15:12:49
400
LSE
1138.0
24/04/2019
15:12:49
41
LSE
1138.0
24/04/2019
15:12:49
400
LSE
1138.0
24/04/2019
15:12:49
98
LSE
1137.5
24/04/2019
15:13:27
83
LSE
1137.5
24/04/2019
15:13:27
6
LSE
1137.5
24/04/2019
15:13:27
3
LSE
1138.0
24/04/2019
15:13:35
61
LSE
1138.0
24/04/2019
15:13:42
400
LSE
1138.0
24/04/2019
15:14:59
400
LSE
1138.0
24/04/2019
15:15:00
247
LSE
1137.5
24/04/2019
15:15:25
200
LSE
1137.5
24/04/2019
15:15:25
198
LSE
1137.5
24/04/2019
15:18:01
372
LSE
1137.5
24/04/2019
15:18:01
349
LSE
1137.5
24/04/2019
15:18:01
600
LSE
1137.5
24/04/2019
15:18:01
358
LSE
1137.0
24/04/2019
15:20:14
400
LSE
1137.0
24/04/2019
15:20:14
236
LSE
1136.5
24/04/2019
15:20:16
400
LSE
1136.5
24/04/2019
15:20:16
87
LSE
1136.5
24/04/2019
15:20:16
87
LSE
1136.5
24/04/2019
15:20:16
178
LSE
1137.0
24/04/2019
15:24:22
15
LSE
1137.0
24/04/2019
15:24:22
770
LSE
1137.0
24/04/2019
15:24:22
995
LSE
1137.0
24/04/2019
15:24:22
566
LSE
1137.0
24/04/2019
15:24:33
192
LSE
1137.5
24/04/2019
15:24:33
247
LSE
1137.0
24/04/2019
15:25:37
34
LSE
1137.0
24/04/2019
15:27:25
52
LSE
1137.0
24/04/2019
15:27:25
354
LSE
1137.0
24/04/2019
15:34:42
373
LSE
1137.0
24/04/2019
15:34:42
600
LSE
1137.0
24/04/2019
15:34:42
400
LSE
1137.0
24/04/2019
15:37:15
397
LSE
1137.0
24/04/2019
15:37:15
400
LSE
1137.0
24/04/2019
15:37:15
989
LSE
1137.0
24/04/2019
15:37:15
250
LSE
1137.0
24/04/2019
15:37:18
100
LSE
1137.0
24/04/2019
15:37:18
400
LSE
1137.0
24/04/2019
15:37:18
170
LSE
1136.5
24/04/2019
15:41:11
41
LSE
1136.5
24/04/2019
15:45:56
243
LSE
1136.5
24/04/2019
15:45:57
973
LSE
1136.0
24/04/2019
15:46:08
323
LSE
1136.0
24/04/2019
15:46:08
174
LSE
1136.0
24/04/2019
15:46:08
3
LSE
1136.0
24/04/2019
15:46:08
3
LSE
1136.0
24/04/2019
15:46:08
3
LSE
1136.0
24/04/2019
15:46:08
135
LSE
1136.0
24/04/2019
15:46:08
150
LSE
1138.0
24/04/2019
15:50:25
30
LSE
1138.0
24/04/2019
15:50:25
1,058
LSE
1138.0
24/04/2019
15:50:25
567
LSE
1138.0
24/04/2019
15:50:25
190
LSE
1138.0
24/04/2019
15:50:25
250
LSE
1138.0
24/04/2019
15:50:25
236
LSE
1138.0
24/04/2019
15:50:25
64
LSE
1138.0
24/04/2019
15:50:25
195
LSE
1138.0
24/04/2019
15:50:25
300
LSE
1138.0
24/04/2019
15:50:25
988
LSE
1138.0
24/04/2019
15:50:25
264
LSE
1138.0
24/04/2019
15:50:25
400
LSE
1137.5
24/04/2019
15:52:34
424
LSE
1137.5
24/04/2019
15:52:34
554
LSE
1137.5
24/04/2019
15:52:34
246
LSE
1137.5
24/04/2019
15:52:34
259
LSE
1138.0
24/04/2019
16:01:01
113
LSE
1138.0
24/04/2019
16:01:01
129
LSE
1138.0
24/04/2019
16:01:01
271
LSE
1138.5
24/04/2019
16:06:17
90
LSE
1138.5
24/04/2019
16:06:17
200
LSE
1138.5
24/04/2019
16:06:17
400
LSE
1138.5
24/04/2019
16:06:17
200
LSE
1138.5
24/04/2019
16:06:17
101
LSE
1138.5
24/04/2019
16:06:17
308
LSE
1138.0
24/04/2019
16:08:35
391
LSE
1138.0
24/04/2019
16:08:43
456
LSE
1138.0
24/04/2019
16:08:43
400
LSE
1138.0
24/04/2019
16:08:43
250
LSE
1138.0
24/04/2019
16:08:43
330
LSE
1138.0
24/04/2019
16:08:43
988
LSE
1138.0
24/04/2019
16:08:43
247
LSE
1137.5
24/04/2019
16:09:32
1,180
LSE
1137.5
24/04/2019
16:09:32
315
LSE
1137.5
24/04/2019
16:09:32
216
LSE
1137.0
24/04/2019
16:11:36
400
LSE
1137.0
24/04/2019
16:11:36
154
LSE
1137.0
24/04/2019
16:19:36
413
LSE
1137.0
24/04/2019
16:19:36
400
LSE
1137.0
24/04/2019
16:19:36
1,100
LSE
1137.0
24/04/2019
16:19:36
456
LSE
1137.0
24/04/2019
16:19:36
250
LSE
1137.0
24/04/2019
16:19:36
140
LSE
1138.0
24/04/2019
16:21:07
652
LSE
1138.0
24/04/2019
16:21:07
2,195
LSE
1137.5
24/04/2019
16:22:44
57
LSE
1137.5
24/04/2019
16:22:44
443
LSE
1137.5
24/04/2019
16:22:44
122
LSE
1137.5
24/04/2019
16:22:44
313
LSE
1137.5
24/04/2019
16:22:44
487
LSE
1137.0
24/04/2019
16:24:15
259
LSE
1136.5
24/04/2019
16:27:01
439
LSE
1136.5
24/04/2019
16:27:01
645
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.ENDPOSCKQDDABKDBQB
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