Top Movers

Company Announcements

Transaction in Own Shares

Related Companies

By LSE RNS

RNS Number : 6141Y
SSE PLC
07 December 2017
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 6 December 2017, the Company purchased (through Morgan Stanley & Co. International Plc) a total of 423,727 Ordinary 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

1,319.25 pence

Lowest Price Per Share

1,309.00 pence

Highest Price Per Share

1,331.00 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

06/12/2017

08:30:47

1,316.0000

172

LSE

06/12/2017

08:32:12

1,316.0000

1,756

LSE

06/12/2017

08:32:12

1,316.0000

767

LSE

06/12/2017

08:33:11

1,317.0000

735

LSE

06/12/2017

08:33:11

1,317.0000

655

LSE

06/12/2017

08:33:11

1,317.0000

106

LSE

06/12/2017

08:33:11

1,317.0000

735

LSE

06/12/2017

08:34:20

1,317.0000

949

LSE

06/12/2017

08:34:32

1,316.0000

675

LSE

06/12/2017

08:34:37

1,316.0000

561

LSE

06/12/2017

08:34:37

1,316.0000

208

LSE

06/12/2017

08:36:22

1,316.0000

398

LSE

06/12/2017

08:36:22

1,316.0000

696

LSE

06/12/2017

08:36:44

1,316.0000

12

LSE

06/12/2017

08:36:44

1,316.0000

958

LSE

06/12/2017

08:36:44

1,316.0000

709

LSE

06/12/2017

08:36:44

1,316.0000

164

LSE

06/12/2017

08:36:44

1,316.0000

568

LSE

06/12/2017

08:36:44

1,316.0000

716

LSE

06/12/2017

08:36:44

1,316.0000

474

LSE

06/12/2017

08:36:44

1,316.0000

381

LSE

06/12/2017

08:36:44

1,316.0000

276

LSE

06/12/2017

08:37:16

1,316.0000

1,069

LSE

06/12/2017

08:37:27

1,316.0000

996

LSE

06/12/2017

08:40:17

1,316.0000

30

LSE

06/12/2017

08:40:17

1,316.0000

389

LSE

06/12/2017

08:40:17

1,316.0000

2,020

LSE

06/12/2017

08:40:17

1,316.0000

1,707

LSE

06/12/2017

08:40:17

1,316.0000

271

LSE

06/12/2017

08:40:17

1,316.0000

654

LSE

06/12/2017

08:40:17

1,316.0000

102

LSE

06/12/2017

08:41:37

1,316.0000

487

LSE

06/12/2017

08:42:44

1,316.0000

706

LSE

06/12/2017

08:42:44

1,316.0000

340

LSE

06/12/2017

08:43:17

1,316.0000

587

LSE

06/12/2017

08:43:28

1,316.0000

67

LSE

06/12/2017

08:43:28

1,316.0000

430

LSE

06/12/2017

08:43:31

1,316.0000

598

LSE

06/12/2017

08:43:40

1,316.0000

33

LSE

06/12/2017

08:44:39

1,316.0000

680

LSE

06/12/2017

08:44:39

1,316.0000

233

LSE

06/12/2017

08:44:39

1,316.0000

1,074

LSE

06/12/2017

08:44:39

1,316.0000

142

LSE

06/12/2017

08:44:39

1,316.0000

1,469

LSE

06/12/2017

08:44:39

1,316.0000

1,331

LSE

06/12/2017

08:44:39

1,316.0000

1,385

LSE

06/12/2017

08:44:39

1,316.0000

573

LSE

06/12/2017

08:44:39

1,316.0000

843

LSE

06/12/2017

08:44:39

1,316.0000

122

LSE

06/12/2017

08:44:39

1,316.0000

2,343

LSE

06/12/2017

08:44:39

1,316.0000

1,481

LSE

06/12/2017

08:44:39

1,316.0000

680

LSE

06/12/2017

08:44:39

1,316.0000

654

LSE

06/12/2017

08:44:49

1,316.0000

4,728

LSE

06/12/2017

08:48:33

1,316.0000

1,010

LSE

06/12/2017

08:49:34

1,316.0000

439

LSE

06/12/2017

08:50:24

1,316.0000

1,488

LSE

06/12/2017

08:50:24

1,316.0000

1,999

LSE

06/12/2017

08:50:24

1,316.0000

1,423

LSE

06/12/2017

08:50:24

1,316.0000

576

LSE

06/12/2017

08:50:24

1,316.0000

624

LSE

06/12/2017

08:50:24

1,316.0000

673

LSE

06/12/2017

08:50:24

1,316.0000

6,763

LSE

06/12/2017

08:50:24

1,316.0000

624

LSE

06/12/2017

08:50:24

1,316.0000

798

LSE

06/12/2017

08:50:24

1,316.0000

578

LSE

06/12/2017

08:50:24

1,316.0000

9

LSE

06/12/2017

08:51:27

1,316.0000

2,945

LSE

06/12/2017

08:54:07

1,316.0000

49

LSE

06/12/2017

08:56:03

1,317.0000

1,734

LSE

06/12/2017

08:56:03

1,317.0000

2,239

LSE

06/12/2017

08:56:03

1,317.0000

514

LSE

06/12/2017

08:56:03

1,317.0000

3,622

LSE

06/12/2017

08:56:04

1,316.0000

1,098

LSE

06/12/2017

08:57:57

1,317.0000

1,159

LSE

06/12/2017

08:57:57

1,317.0000

708

LSE

06/12/2017

08:57:57

1,317.0000

103

LSE

06/12/2017

09:13:57

1,322.0000

1,717

LSE

06/12/2017

09:13:57

1,322.0000

130

LSE

06/12/2017

09:13:57

1,322.0000

2,508

LSE

06/12/2017

09:13:57

1,322.0000

154

LSE

06/12/2017

09:13:57

1,322.0000

4,355

LSE

06/12/2017

09:13:57

1,322.0000

446

LSE

06/12/2017

09:13:57

1,322.0000

500

LSE

06/12/2017

09:13:57

1,322.0000

1,495

LSE

06/12/2017

09:13:57

1,322.0000

5

LSE

06/12/2017

09:13:57

1,322.0000

411

LSE

06/12/2017

09:13:57

1,322.0000

1,120

LSE

06/12/2017

09:13:57

1,322.0000

515

LSE

06/12/2017

09:13:57

1,322.0000

477

LSE

06/12/2017

09:13:57

1,322.0000

309

LSE

06/12/2017

09:13:57

1,322.0000

800

LSE

06/12/2017

09:13:57

1,322.0000

2,508

LSE

06/12/2017

09:13:57

1,322.0000

360

LSE

06/12/2017

09:14:09

1,322.0000

991

LSE

06/12/2017

09:14:10

1,322.0000

4,462

LSE

06/12/2017

09:14:10

1,322.0000

637

LSE

06/12/2017

09:18:15

1,322.0000

664

LSE

06/12/2017

09:18:15

1,322.0000

651

LSE

06/12/2017

09:21:03

1,323.0000

5,120

LSE

06/12/2017

09:30:26

1,331.0000

732

LSE

06/12/2017

09:30:26

1,331.0000

665

LSE

06/12/2017

09:30:26

1,331.0000

665

LSE

06/12/2017

09:30:26

1,331.0000

4,119

LSE

06/12/2017

09:30:26

1,331.0000

665

LSE

06/12/2017

09:30:26

1,331.0000

998

LSE

06/12/2017

09:30:26

1,331.0000

665

LSE

06/12/2017

09:30:26

1,331.0000

415

LSE

06/12/2017

09:30:26

1,331.0000

665

LSE

06/12/2017

09:30:26

1,331.0000

735

LSE

06/12/2017

09:30:26

1,331.0000

665

LSE

06/12/2017

09:30:26

1,331.0000

200

LSE

06/12/2017

09:31:35

1,331.0000

302

LSE

06/12/2017

09:31:35

1,331.0000

297

LSE

06/12/2017

09:31:35

1,331.0000

163

LSE

06/12/2017

09:33:48

1,331.0000

79

LSE

06/12/2017

09:33:48

1,331.0000

343

LSE

06/12/2017

09:33:48

1,331.0000

665

LSE

06/12/2017

09:33:48

1,331.0000

1,040

LSE

06/12/2017

09:33:48

1,331.0000

737

LSE

06/12/2017

09:33:48

1,331.0000

737

LSE

06/12/2017

09:33:48

1,331.0000

719

LSE

06/12/2017

09:33:48

1,331.0000

665

LSE

06/12/2017

09:33:48

1,331.0000

1,004

LSE

06/12/2017

09:33:48

1,331.0000

121

LSE

06/12/2017

09:33:48

1,331.0000

109

LSE

06/12/2017

09:33:48

1,331.0000

112

LSE

06/12/2017

09:33:48

1,331.0000

719

LSE

06/12/2017

09:33:48

1,331.0000

328

LSE

06/12/2017

09:33:48

1,331.0000

130

LSE

06/12/2017

09:34:09

1,330.0000

364

LSE

06/12/2017

09:34:09

1,330.0000

502

LSE

06/12/2017

09:34:09

1,330.0000

2,016

LSE

06/12/2017

09:34:09

1,330.0000

601

LSE

06/12/2017

09:34:09

1,330.0000

124

LSE

06/12/2017

09:34:09

1,330.0000

141

LSE

06/12/2017

09:34:09

1,330.0000

754

LSE

06/12/2017

09:34:09

1,330.0000

866

LSE

06/12/2017

09:34:17

1,330.0000

866

LSE

06/12/2017

09:38:23

1,330.0000

866

LSE

06/12/2017

09:38:23

1,330.0000

1,000

LSE

06/12/2017

09:38:23

1,330.0000

653

LSE

06/12/2017

09:38:23

1,330.0000

2,470

LSE

06/12/2017

09:38:23

1,330.0000

213

LSE

06/12/2017

09:38:23

1,330.0000

866

LSE

06/12/2017

09:38:23

1,330.0000

383

LSE

06/12/2017

09:38:23

1,330.0000

142

LSE

06/12/2017

09:42:27

1,329.0000

57

LSE

06/12/2017

09:42:27

1,329.0000

716

LSE

06/12/2017

09:42:27

1,329.0000

964

LSE

06/12/2017

09:42:27

1,329.0000

73

LSE

06/12/2017

09:42:27

1,329.0000

30

LSE

06/12/2017

09:42:27

1,329.0000

846

LSE

06/12/2017

09:42:27

1,329.0000

277

LSE

06/12/2017

09:45:26

1,328.0000

857

LSE

06/12/2017

09:45:26

1,328.0000

749

LSE

06/12/2017

09:45:26

1,328.0000

749

LSE

06/12/2017

09:45:26

1,328.0000

857

LSE

06/12/2017

09:45:26

1,328.0000

13

LSE

06/12/2017

09:45:26

1,328.0000

334

LSE

06/12/2017

09:45:26

1,328.0000

774

LSE

06/12/2017

09:45:26

1,328.0000

415

LSE

06/12/2017

09:46:27

1,327.0000

719

LSE

06/12/2017

09:46:27

1,327.0000

41

LSE

06/12/2017

09:46:27

1,327.0000

76

LSE

06/12/2017

09:46:27

1,327.0000

643

LSE

06/12/2017

09:46:27

1,327.0000

41

LSE

06/12/2017

09:47:17

1,327.0000

276

LSE

06/12/2017

09:47:17

1,327.0000

402

LSE

06/12/2017

09:47:17

1,327.0000

304

LSE

06/12/2017

09:47:17

1,327.0000

719

LSE

06/12/2017

09:47:34

1,326.0000

798

LSE

06/12/2017

09:47:34

1,326.0000

805

LSE

06/12/2017

09:47:34

1,326.0000

223

LSE

06/12/2017

09:47:34

1,326.0000

805

LSE

06/12/2017

09:47:34

1,326.0000

41

LSE

06/12/2017

09:50:30

1,324.0000

528

LSE

06/12/2017

09:50:30

1,324.0000

745

LSE

06/12/2017

10:05:02

1,327.0000

796

LSE

06/12/2017

10:10:48

1,326.0000

435

LSE

06/12/2017

10:10:48

1,326.0000

736

LSE

06/12/2017

10:10:48

1,326.0000

391

LSE

06/12/2017

10:10:48

1,326.0000

989

LSE

06/12/2017

10:10:48

1,326.0000

826

LSE

06/12/2017

10:27:30

1,327.0000

701

LSE

06/12/2017

10:27:30

1,327.0000

701

LSE

06/12/2017

10:27:30

1,327.0000

268

LSE

06/12/2017

10:31:26

1,326.0000

648

LSE

06/12/2017

10:37:28

1,327.0000

1,117

LSE

06/12/2017

10:37:28

1,327.0000

658

LSE

06/12/2017

10:37:28

1,327.0000

136

LSE

06/12/2017

10:42:45

1,327.0000

579

LSE

06/12/2017

10:46:30

1,327.0000

495

LSE

06/12/2017

10:46:30

1,327.0000

1,158

LSE

06/12/2017

10:46:30

1,327.0000

755

LSE

06/12/2017

10:46:30

1,327.0000

34

LSE

06/12/2017

10:46:30

1,327.0000

818

LSE

06/12/2017

10:46:30

1,327.0000

789

LSE

06/12/2017

10:46:30

1,327.0000

310

LSE

06/12/2017

10:52:13

1,326.0000

800

LSE

06/12/2017

10:52:13

1,326.0000

146

LSE

06/12/2017

10:52:13

1,326.0000

924

LSE

06/12/2017

10:52:13

1,326.0000

698

LSE

06/12/2017

10:52:13

1,326.0000

893

LSE

06/12/2017

10:52:13

1,326.0000

124

LSE

06/12/2017

10:52:13

1,326.0000

122

LSE

06/12/2017

10:52:13

1,326.0000

893

LSE

06/12/2017

10:52:13

1,326.0000

794

LSE

06/12/2017

10:53:21

1,325.0000

126

LSE

06/12/2017

10:53:21

1,325.0000

740

LSE

06/12/2017

10:53:21

1,325.0000

60

LSE

06/12/2017

10:53:21

1,325.0000

769

LSE

06/12/2017

10:53:21

1,325.0000

254

LSE

06/12/2017

10:53:21

1,325.0000

1,200

LSE

06/12/2017

10:53:21

1,325.0000

339

LSE

06/12/2017

10:53:21

1,325.0000

921

LSE

06/12/2017

10:53:21

1,325.0000

895

LSE

06/12/2017

10:53:21

1,325.0000

421

LSE

06/12/2017

10:53:21

1,325.0000

559

LSE

06/12/2017

10:53:21

1,325.0000

129

LSE

06/12/2017

10:54:03

1,324.0000

163

LSE

06/12/2017

10:54:03

1,324.0000

666

LSE

06/12/2017

10:54:21

1,324.0000

466

LSE

06/12/2017

10:54:21

1,324.0000

970

LSE

06/12/2017

10:59:01

1,324.0000

86

LSE

06/12/2017

10:59:01

1,324.0000

916

LSE

06/12/2017

10:59:01

1,324.0000

1,384

LSE

06/12/2017

10:59:01

1,324.0000

726

LSE

06/12/2017

10:59:01

1,324.0000

1,233

LSE

06/12/2017

10:59:42

1,323.0000

239

LSE

06/12/2017

10:59:42

1,323.0000

991

LSE

06/12/2017

11:02:59

1,322.0000

636

LSE

06/12/2017

11:02:59

1,322.0000

726

LSE

06/12/2017

11:02:59

1,322.0000

577

LSE

06/12/2017

11:41:11

1,322.0000

500

LSE

06/12/2017

11:41:11

1,322.0000

749

LSE

06/12/2017

11:41:11

1,322.0000

749

LSE

06/12/2017

11:41:11

1,322.0000

1,706

LSE

06/12/2017

11:53:38

1,322.0000

477

LSE

06/12/2017

11:53:38

1,322.0000

338

LSE

06/12/2017

11:53:38

1,322.0000

831

LSE

06/12/2017

11:53:38

1,322.0000

389

LSE

06/12/2017

12:05:58

1,322.0000

1,025

LSE

06/12/2017

12:05:58

1,322.0000

990

LSE

06/12/2017

12:05:58

1,322.0000

810

LSE

06/12/2017

12:05:58

1,322.0000

749

LSE

06/12/2017

12:05:58

1,322.0000

1,372

LSE

06/12/2017

12:05:58

1,322.0000

810

LSE

06/12/2017

12:05:58

1,322.0000

810

LSE

06/12/2017

12:05:58

1,322.0000

929

LSE

06/12/2017

12:07:24

1,322.0000

894

LSE

06/12/2017

12:07:24

1,322.0000

894

LSE

06/12/2017

12:07:24

1,322.0000

71

LSE

06/12/2017

12:17:18

1,322.0000

138

LSE

06/12/2017

12:17:18

1,322.0000

1,042

LSE

06/12/2017

12:17:18

1,322.0000

741

LSE

06/12/2017

12:17:18

1,322.0000

617

LSE

06/12/2017

12:17:18

1,322.0000

292

LSE

06/12/2017

12:17:18

1,322.0000

76

LSE

06/12/2017

12:17:18

1,322.0000

88

LSE

06/12/2017

12:17:18

1,322.0000

237

LSE

06/12/2017

12:17:18

1,322.0000

469

LSE

06/12/2017

12:17:18

1,322.0000

663

LSE

06/12/2017

12:17:18

1,322.0000

612

LSE

06/12/2017

12:17:18

1,322.0000

131

LSE

06/12/2017

12:20:31

1,321.0000

1,352

LSE

06/12/2017

12:20:31

1,321.0000

700

LSE

06/12/2017

12:20:31

1,321.0000

1,058

LSE

06/12/2017

12:20:31

1,321.0000

1,042

LSE

06/12/2017

12:27:42

1,321.0000

1,075

LSE

06/12/2017

12:27:42

1,321.0000

474

LSE

06/12/2017

12:27:42

1,321.0000

268

LSE

06/12/2017

12:32:16

1,320.0000

467

LSE

06/12/2017

12:32:16

1,320.0000

390

LSE

06/12/2017

12:32:16

1,320.0000

574

LSE

06/12/2017

12:32:16

1,320.0000

195

LSE

06/12/2017

12:32:16

1,320.0000

857

LSE

06/12/2017

12:32:16

1,320.0000

857

LSE

06/12/2017

12:32:16

1,320.0000

643

LSE

06/12/2017

12:32:16

1,320.0000

1,611

LSE

06/12/2017

12:32:16

1,320.0000

857

LSE

06/12/2017

12:46:05

1,321.0000

1,699

LSE

06/12/2017

13:06:39

1,321.0000

651

LSE

06/12/2017

13:06:39

1,321.0000

863

LSE

06/12/2017

13:06:39

1,321.0000

834

LSE

06/12/2017

13:06:39

1,321.0000

1,112

LSE

06/12/2017

13:06:39

1,321.0000

834

LSE

06/12/2017

13:06:39

1,321.0000

1,820

LSE

06/12/2017

13:12:49

1,320.0000

179

LSE

06/12/2017

13:12:49

1,320.0000

1,520

LSE

06/12/2017

13:12:49

1,320.0000

718

LSE

06/12/2017

13:12:49

1,320.0000

684

LSE

06/12/2017

13:12:49

1,320.0000

907

LSE

06/12/2017

13:12:49

1,320.0000

856

LSE

06/12/2017

13:12:49

1,320.0000

907

LSE

06/12/2017

13:12:49

1,320.0000

393

LSE

06/12/2017

13:12:49

1,320.0000

600

LSE

06/12/2017

13:12:49

1,320.0000

100

LSE

06/12/2017

13:12:49

1,320.0000

307

LSE

06/12/2017

13:13:18

1,319.0000

855

LSE

06/12/2017

13:13:18

1,319.0000

446

LSE

06/12/2017

13:13:18

1,319.0000

302

LSE

06/12/2017

13:13:18

1,319.0000

2,167

LSE

06/12/2017

13:13:18

1,319.0000

855

LSE

06/12/2017

13:13:18

1,319.0000

748

LSE

06/12/2017

13:13:18

1,319.0000

229

LSE

06/12/2017

13:13:21

1,318.0000

825

LSE

06/12/2017

13:13:21

1,318.0000

890

LSE

06/12/2017

13:13:21

1,318.0000

244

LSE

06/12/2017

13:13:21

1,318.0000

522

LSE

06/12/2017

13:13:21

1,318.0000

809

LSE

06/12/2017

13:13:21

1,318.0000

81

LSE

06/12/2017

13:13:21

1,318.0000

326

LSE

06/12/2017

13:13:21

1,318.0000

260

LSE

06/12/2017

13:13:21

1,318.0000

499

LSE

06/12/2017

13:13:22

1,318.0000

630

LSE

06/12/2017

13:13:22

1,318.0000

123

LSE

06/12/2017

13:13:22

1,318.0000

506

LSE

06/12/2017

13:13:22

1,318.0000

69

LSE

06/12/2017

13:17:03

1,317.0000

1,344

LSE

06/12/2017

13:29:54

1,316.0000

177

LSE

06/12/2017

13:29:56

1,316.0000

38

LSE

06/12/2017

13:29:56

1,316.0000

927

LSE

06/12/2017

13:29:56

1,316.0000

551

LSE

06/12/2017

13:29:56

1,316.0000

521

LSE

06/12/2017

13:29:56

1,316.0000

79

LSE

06/12/2017

13:29:56

1,316.0000

308

LSE

06/12/2017

13:30:11

1,315.0000

125

LSE

06/12/2017

13:42:59

1,315.0000

446

LSE

06/12/2017

13:44:01

1,315.0000

111

LSE

06/12/2017

13:48:57

1,315.0000

94

LSE

06/12/2017

13:49:24

1,315.0000

28

LSE

06/12/2017

13:49:24

1,315.0000

960

LSE

06/12/2017

13:50:17

1,315.0000

100

LSE

06/12/2017

13:50:23

1,315.0000

60

LSE

06/12/2017

13:50:23

1,315.0000

930

LSE

06/12/2017

13:50:23

1,315.0000

1,089

LSE

06/12/2017

13:50:41

1,315.0000

804

LSE

06/12/2017

13:50:41

1,315.0000

250

LSE

06/12/2017

13:50:41

1,315.0000

233

LSE

06/12/2017

13:51:22

1,314.0000

719

LSE

06/12/2017

13:51:22

1,314.0000

812

LSE

06/12/2017

13:51:22

1,314.0000

649

LSE

06/12/2017

13:51:22

1,314.0000

850

LSE

06/12/2017

13:51:22

1,314.0000

905

LSE

06/12/2017

13:51:22

1,314.0000

1,064

LSE

06/12/2017

13:51:22

1,314.0000

778

LSE

06/12/2017

13:51:22

1,314.0000

1,233

LSE

06/12/2017

13:51:22

1,313.0000

66

LSE

06/12/2017

13:51:22

1,313.0000

731

LSE

06/12/2017

13:51:22

1,313.0000

787

LSE

06/12/2017

13:51:22

1,313.0000

97

LSE

06/12/2017

13:51:22

1,313.0000

801

LSE

06/12/2017

13:51:22

1,313.0000

787

LSE

06/12/2017

13:51:22

1,313.0000

731

LSE

06/12/2017

13:51:22

1,313.0000

346

LSE

06/12/2017

13:51:22

1,313.0000

679

LSE

06/12/2017

13:51:22

1,313.0000

605

LSE

06/12/2017

13:51:22

1,313.0000

460

LSE

06/12/2017

13:51:22

1,313.0000

731

LSE

06/12/2017

13:51:25

1,312.0000

932

LSE

06/12/2017

13:51:25

1,312.0000

782

LSE

06/12/2017

13:51:25

1,312.0000

805

LSE

06/12/2017

14:03:01

1,313.0000

277

LSE

06/12/2017

14:03:04

1,313.0000

447

LSE

06/12/2017

14:03:04

1,313.0000

7

LSE

06/12/2017

14:08:09

1,314.0000

387

LSE

06/12/2017

14:08:31

1,314.0000

235

LSE

06/12/2017

14:08:31

1,314.0000

209

LSE

06/12/2017

14:11:31

1,314.0000

125

LSE

06/12/2017

14:12:31

1,314.0000

278

LSE

06/12/2017

14:13:31

1,314.0000

277

LSE

06/12/2017

14:14:31

1,314.0000

151

LSE

06/12/2017

14:18:31

1,314.0000

831

LSE

06/12/2017

14:18:31

1,314.0000

824

LSE

06/12/2017

14:18:31

1,314.0000

7

LSE

06/12/2017

14:18:31

1,314.0000

824

LSE

06/12/2017

14:18:31

1,314.0000

831

LSE

06/12/2017

14:18:31

1,314.0000

500

LSE

06/12/2017

14:18:31

1,314.0000

500

LSE

06/12/2017

14:18:31

1,314.0000

831

LSE

06/12/2017

14:18:31

1,314.0000

167

LSE

06/12/2017

14:33:02

1,317.0000

2,291

LSE

06/12/2017

14:33:02

1,317.0000

735

LSE

06/12/2017

14:33:02

1,317.0000

2,200

LSE

06/12/2017

14:33:02

1,317.0000

4,491

LSE

06/12/2017

14:33:02

1,317.0000

667

LSE

06/12/2017

14:33:02

1,317.0000

532

LSE

06/12/2017

14:33:02

1,317.0000

68

LSE

06/12/2017

14:33:02

1,317.0000

1,049

LSE

06/12/2017

14:33:02

1,317.0000

1,045

LSE

06/12/2017

14:33:02

1,317.0000

71

LSE

06/12/2017

14:33:02

1,317.0000

735

LSE

06/12/2017

14:33:10

1,316.0000

232

LSE

06/12/2017

14:33:10

1,316.0000

655

LSE

06/12/2017

14:33:10

1,316.0000

304

LSE

06/12/2017

14:33:10

1,316.0000

89

LSE

06/12/2017

14:33:10

1,316.0000

887

LSE

06/12/2017

14:33:10

1,316.0000

791

LSE

06/12/2017

14:33:10

1,316.0000

519

LSE

06/12/2017

14:33:10

1,316.0000

823

LSE

06/12/2017

14:33:10

1,316.0000

3,022

LSE

06/12/2017

14:33:10

1,316.0000

887

LSE

06/12/2017

14:33:10

1,316.0000

1

LSE

06/12/2017

14:33:30

1,316.0000

111

LSE

06/12/2017

14:34:28

1,316.0000

111

LSE

06/12/2017

14:35:57

1,316.0000

111

LSE

06/12/2017

14:36:08

1,316.0000

217

LSE

06/12/2017

14:36:19

1,316.0000

111

LSE

06/12/2017

14:36:50

1,316.0000

111

LSE

06/12/2017

14:38:47

1,316.0000

111

LSE

06/12/2017

14:39:37

1,316.0000

4

LSE

06/12/2017

14:43:39

1,316.0000

760

LSE

06/12/2017

14:43:39

1,316.0000

127

LSE

06/12/2017

14:43:39

1,316.0000

690

LSE

06/12/2017

14:43:39

1,316.0000

197

LSE

06/12/2017

14:43:39

1,316.0000

641

LSE

06/12/2017

14:43:39

1,316.0000

178

LSE

06/12/2017

14:53:32

1,315.0000

581

LSE

06/12/2017

14:53:32

1,315.0000

1,105

LSE

06/12/2017

14:53:32

1,315.0000

284

LSE

06/12/2017

14:53:32

1,315.0000

784

LSE

06/12/2017

14:53:32

1,315.0000

234

LSE

06/12/2017

14:53:32

1,315.0000

865

LSE

06/12/2017

14:53:32

1,315.0000

1,661

LSE

06/12/2017

14:53:32

1,315.0000

865

LSE

06/12/2017

14:53:32

1,315.0000

865

LSE

06/12/2017

14:53:32

1,315.0000

444

LSE

06/12/2017

14:53:32

1,315.0000

541

LSE

06/12/2017

14:53:32

1,315.0000

217

LSE

06/12/2017

14:53:32

1,315.0000

324

LSE

06/12/2017

14:53:32

1,315.0000

500

LSE

06/12/2017

14:53:32

1,315.0000

462

LSE

06/12/2017

14:53:32

1,315.0000

365

LSE

06/12/2017

14:59:30

1,314.0000

986

LSE

06/12/2017

14:59:30

1,314.0000

329

LSE

06/12/2017

14:59:30

1,314.0000

2,759

LSE

06/12/2017

14:59:30

1,314.0000

948

LSE

06/12/2017

14:59:30

1,314.0000

789

LSE

06/12/2017

14:59:30

1,314.0000

351

LSE

06/12/2017

14:59:30

1,314.0000

411

LSE

06/12/2017

14:59:30

1,314.0000

27

LSE

06/12/2017

14:59:30

1,314.0000

263

LSE

06/12/2017

15:01:08

1,314.0000

111

LSE

06/12/2017

15:01:58

1,314.0000

111

LSE

06/12/2017

15:02:51

1,314.0000

111

LSE

06/12/2017

15:03:23

1,314.0000

111

LSE

06/12/2017

15:04:13

1,314.0000

82

LSE

06/12/2017

15:04:13

1,314.0000

43

LSE

06/12/2017

15:04:13

1,314.0000

542

LSE

06/12/2017

15:04:13

1,314.0000

89

LSE

06/12/2017

15:04:13

1,314.0000

204

LSE

06/12/2017

15:04:30

1,313.0000

106

LSE

06/12/2017

15:04:43

1,313.0000

813

LSE

06/12/2017

15:04:55

1,313.0000

919

LSE

06/12/2017

15:04:55

1,313.0000

92

LSE

06/12/2017

15:04:55

1,313.0000

509

LSE

06/12/2017

15:04:55

1,313.0000

318

LSE

06/12/2017

15:04:55

1,313.0000

509

LSE

06/12/2017

15:04:55

1,313.0000

827

LSE

06/12/2017

15:04:55

1,313.0000

735

LSE

06/12/2017

15:04:55

1,313.0000

92

LSE

06/12/2017

15:04:55

1,313.0000

173

LSE

06/12/2017

15:04:57

1,312.0000

714

LSE

06/12/2017

15:04:57

1,312.0000

111

LSE

06/12/2017

15:04:57

1,312.0000

544

LSE

06/12/2017

15:04:58

1,312.0000

59

LSE

06/12/2017

15:06:03

1,312.0000

714

LSE

06/12/2017

15:06:54

1,312.0000

714

LSE

06/12/2017

15:07:13

1,312.0000

714

LSE

06/12/2017

15:12:35

1,312.0000

24

LSE

06/12/2017

15:13:03

1,312.0000

276

LSE

06/12/2017

15:13:03

1,312.0000

600

LSE

06/12/2017

15:13:03

1,312.0000

248

LSE

06/12/2017

15:16:33

1,312.0000

846

LSE

06/12/2017

15:23:51

1,312.0000

308

LSE

06/12/2017

15:23:51

1,312.0000

644

LSE

06/12/2017

15:23:51

1,312.0000

649

LSE

06/12/2017

15:24:05

1,311.0000

1,762

LSE

06/12/2017

15:24:05

1,311.0000

1,153

LSE

06/12/2017

15:24:05

1,311.0000

860

LSE

06/12/2017

15:24:05

1,311.0000

1,077

LSE

06/12/2017

15:24:05

1,311.0000

731

LSE

06/12/2017

15:24:05

1,310.0000

672

LSE

06/12/2017

15:24:05

1,310.0000

2,058

LSE

06/12/2017

15:24:05

1,310.0000

1,248

LSE

06/12/2017

15:24:05

1,310.0000

823

LSE

06/12/2017

15:24:05

1,310.0000

655

LSE

06/12/2017

15:24:05

1,310.0000

828

LSE

06/12/2017

15:24:17

1,309.0000

902

LSE

06/12/2017

15:24:17

1,309.0000

472

LSE

06/12/2017

15:47:32

1,316.0000

5,585

LSE

06/12/2017

15:47:32

1,316.0000

734

LSE

06/12/2017

15:47:32

1,316.0000

3,273

LSE

06/12/2017

15:47:32

1,316.0000

6,869

LSE

06/12/2017

15:47:32

1,316.0000

1,664

LSE

06/12/2017

15:47:32

1,316.0000

817

LSE

06/12/2017

15:48:44

1,316.0000

238

LSE

06/12/2017

15:48:44

1,316.0000

256

LSE

06/12/2017

15:48:44

1,316.0000

2,437

LSE

06/12/2017

15:48:44

1,316.0000

420

LSE

06/12/2017

15:48:44

1,316.0000

899

LSE

06/12/2017

16:08:09

1,319.0000

10,734

LSE

06/12/2017

16:08:09

1,319.0000

908

LSE

06/12/2017

16:08:09

1,319.0000

500

LSE

06/12/2017

16:08:09

1,319.0000

2,927

LSE

06/12/2017

16:08:09

1,319.0000

908

LSE

06/12/2017

16:25:56

1,319.0000

1,049

LSE

06/12/2017

16:25:56

1,319.0000

846

LSE

06/12/2017

16:25:56

1,319.0000

1,749

LSE

06/12/2017

16:25:56

1,319.0000

1,379

LSE

06/12/2017

16:25:56

1,319.0000

647

LSE

06/12/2017

16:25:56

1,319.0000

193

LSE

06/12/2017

16:25:56

1,319.0000

1,379

LSE

06/12/2017

16:25:56

1,319.0000

321

LSE

06/12/2017

16:25:56

1,319.0000

653

LSE

06/12/2017

16:25:56

1,319.0000

130

LSE

06/12/2017

16:25:56

1,319.0000

1,058

LSE

06/12/2017

16:25:56

1,319.0000

1,712

LSE

06/12/2017

16:25:56

1,319.0000

846

LSE

06/12/2017

16:25:56

1,319.0000

363

LSE

06/12/2017

16:25:56

1,319.0000

1,379

LSE

06/12/2017

16:25:56

1,319.0000

458

LSE

06/12/2017

16:25:56

1,319.0000

31

LSE

06/12/2017

16:25:56

1,319.0000

1,183

LSE

06/12/2017

16:25:56

1,319.0000

165

LSE

06/12/2017

16:25:56

1,319.0000

1,130

LSE

06/12/2017

16:25:56

1,319.0000

120

LSE

06/12/2017

16:25:56

1,319.0000

889

LSE

06/12/2017

16:25:56

1,319.0000

120

LSE

06/12/2017

16:25:56

1,319.0000

370

LSE

06/12/2017

16:25:56

1,319.0000

19

LSE

06/12/2017

16:25:56

1,319.0000

252

LSE

06/12/2017

16:26:10

1,318.0000

2,934

LSE

06/12/2017

16:26:11

1,318.0000

2

LSE

06/12/2017

16:26:18

1,318.0000

2,168

LSE

06/12/2017

16:26:37

1,318.0000

3,201

LSE

06/12/2017

16:26:37

1,318.0000

1,077

LSE

06/12/2017

16:26:37

1,318.0000

711

LSE

06/12/2017

16:26:37

1,318.0000

1,336

LSE

06/12/2017

16:26:37

1,318.0000

27

LSE

06/12/2017

16:26:37

1,318.0000

665

LSE

06/12/2017

16:26:37

1,318.0000

1,125

LSE

06/12/2017

16:26:37

1,318.0000

19

LSE

06/12/2017

16:26:46

1,317.0000

758

LSE

06/12/2017

16:26:46

1,317.0000

350

LSE

06/12/2017

16:26:46

1,317.0000

758

LSE

06/12/2017

16:26:46

1,317.0000

137

LSE

06/12/2017

16:26:46

1,317.0000

500

LSE

06/12/2017

16:26:46

1,317.0000

1

LSE

06/12/2017

16:26:55

1,316.0000

817

LSE

06/12/2017

16:26:55

1,316.0000

162

LSE

06/12/2017

16:26:55

1,316.0000

500

LSE

06/12/2017

16:26:55

1,316.0000

317

LSE

06/12/2017

16:26:55

1,316.0000

655

LSE

06/12/2017

16:26:55

1,316.0000

261

LSE

06/12/2017

16:26:55

1,316.0000

556

LSE

06/12/2017

16:26:56

1,316.0000

39

LSE

06/12/2017

16:27:25

1,315.0000

391

LSE

06/12/2017

16:29:28

1,315.0000

497

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 company news service from the London Stock Exchange
 
END
 
 
POSOKADKOBDDCBK

Top of Page