Transaction in Own Shares

RNS Number : 9988P

SSE PLC

23 November 2016

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 23 November 2016 it purchased for cancellation a total of 300,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,462.48 pence
Lowest Price Per Share	1,455.00 pence
Highest Price Per Share	1,475.00 pence

These share purchases form part of the Company's existing share buy-back programme, details of which were announced on 11 November 2016.  In respect of the share buy-back programme, which will operate until not later than 31 December 2017, any acquisitions will be effected within certain pre-set parameters, and in accordance with the Company's general authority to repurchase shares and Chapter 12 of the UK Listing Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the company by Credit Suisse Securities (Europe) limited is set out below:

Price (pence)	Date	Time	Trading venue	Quantity
1,470	23/11/2016	12:48:45	LSE	485
1,470	23/11/2016	12:48:45	LSE	87
1,467	23/11/2016	12:57:56	LSE	261
1,467	23/11/2016	12:57:56	LSE	183
1,469	23/11/2016	13:00:51	LSE	270
1,469	23/11/2016	13:00:51	LSE	288
1,470	23/11/2016	13:01:51	LSE	200
1,470	23/11/2016	13:01:51	LSE	331
1,470	23/11/2016	13:02:13	LSE	243
1,470	23/11/2016	13:02:33	LSE	24
1,470	23/11/2016	13:03:35	LSE	163
1,469	23/11/2016	13:04:50	LSE	467
1,466	23/11/2016	13:12:03	LSE	682
1,466	23/11/2016	13:12:03	LSE	563
1,466	23/11/2016	13:12:03	LSE	40
1,466	23/11/2016	13:12:30	LSE	217
1,468	23/11/2016	13:13:24	LSE	500
1,468	23/11/2016	13:13:24	LSE	250
1,468	23/11/2016	13:13:24	LSE	250
1,468	23/11/2016	13:13:24	LSE	50
1,468	23/11/2016	13:13:24	LSE	85
1,468	23/11/2016	13:13:24	LSE	1,167
1,468	23/11/2016	13:13:24	LSE	665
1,468	23/11/2016	13:13:24	LSE	339
1,469	23/11/2016	13:13:29	LSE	1,072
1,469	23/11/2016	13:13:29	LSE	204
1,470	23/11/2016	13:13:30	LSE	97
1,470	23/11/2016	13:13:30	LSE	445
1,471	23/11/2016	13:13:31	LSE	728
1,471	23/11/2016	13:13:32	LSE	500
1,471	23/11/2016	13:13:32	LSE	50
1,471	23/11/2016	13:13:32	LSE	376
1,473	23/11/2016	13:13:38	LSE	2,467
1,473	23/11/2016	13:13:38	LSE	216
1,473	23/11/2016	13:13:38	LSE	73
1,475	23/11/2016	13:13:43	LSE	78
1,475	23/11/2016	13:13:43	LSE	198
1,475	23/11/2016	13:13:43	LSE	575
1,475	23/11/2016	13:13:43	LSE	1,240
1,475	23/11/2016	13:13:43	LSE	182
1,475	23/11/2016	13:13:43	LSE	164
1,475	23/11/2016	13:13:43	LSE	524
1,475	23/11/2016	13:13:43	LSE	53
1,473	23/11/2016	13:14:05	LSE	402
1,472	23/11/2016	13:14:10	LSE	179
1,475	23/11/2016	13:17:04	LSE	566
1,475	23/11/2016	13:17:04	LSE	500
1,475	23/11/2016	13:17:04	LSE	250
1,475	23/11/2016	13:17:04	LSE	760
1,475	23/11/2016	13:17:05	LSE	500
1,475	23/11/2016	13:17:05	LSE	760
1,475	23/11/2016	13:17:05	LSE	250
1,475	23/11/2016	13:17:05	LSE	335
1,475	23/11/2016	13:17:05	LSE	300
1,475	23/11/2016	13:17:05	LSE	256
1,473	23/11/2016	13:18:10	LSE	243
1,473	23/11/2016	13:18:17	LSE	197
1,473	23/11/2016	13:18:17	LSE	257
1,475	23/11/2016	13:18:35	LSE	454
1,475	23/11/2016	13:18:43	LSE	191
1,475	23/11/2016	13:21:47	LSE	47
1,475	23/11/2016	13:21:47	LSE	270
1,475	23/11/2016	13:21:47	LSE	50
1,475	23/11/2016	13:21:47	LSE	303
1,475	23/11/2016	13:21:48	LSE	481
1,475	23/11/2016	13:22:51	LSE	219
1,474	23/11/2016	13:24:04	LSE	146
1,475	23/11/2016	13:33:46	LSE	47
1,475	23/11/2016	13:34:02	LSE	381
1,475	23/11/2016	13:34:02	LSE	67
1,475	23/11/2016	13:34:31	LSE	250
1,475	23/11/2016	13:34:31	LSE	314
1,474	23/11/2016	13:34:53	LSE	478
1,473	23/11/2016	13:35:35	LSE	193
1,473	23/11/2016	13:35:37	LSE	494
1,471	23/11/2016	13:35:56	LSE	7
1,471	23/11/2016	13:36:24	LSE	218
1,471	23/11/2016	13:36:24	LSE	44
1,472	23/11/2016	13:37:27	LSE	198
1,472	23/11/2016	13:37:57	LSE	150
1,472	23/11/2016	13:37:57	LSE	155
1,471	23/11/2016	13:38:19	LSE	56
1,470	23/11/2016	13:39:00	LSE	214
1,470	23/11/2016	13:39:43	LSE	415
1,470	23/11/2016	13:40:08	LSE	506
1,471	23/11/2016	13:40:28	LSE	224
1,471	23/11/2016	13:40:28	LSE	35
1,471	23/11/2016	13:40:38	LSE	182
1,471	23/11/2016	13:40:38	LSE	122
1,472	23/11/2016	13:41:21	LSE	1,415
1,472	23/11/2016	13:41:21	LSE	333
1,472	23/11/2016	13:41:21	LSE	160
1,471	23/11/2016	13:42:19	LSE	349
1,471	23/11/2016	13:42:19	LSE	144
1,471	23/11/2016	13:42:19	LSE	283
1,470	23/11/2016	13:42:49	LSE	73
1,471	23/11/2016	13:44:14	LSE	149
1,471	23/11/2016	13:44:14	LSE	308
1,471	23/11/2016	13:44:14	LSE	617
1,473	23/11/2016	13:46:29	LSE	50
1,473	23/11/2016	13:46:29	LSE	500
1,473	23/11/2016	13:46:43	LSE	501
1,473	23/11/2016	13:46:43	LSE	500
1,473	23/11/2016	13:46:43	LSE	250
1,473	23/11/2016	13:46:44	LSE	500
1,473	23/11/2016	13:46:44	LSE	250
1,473	23/11/2016	13:46:44	LSE	548
1,473	23/11/2016	13:46:44	LSE	600
1,473	23/11/2016	13:46:44	LSE	362
1,473	23/11/2016	13:46:44	LSE	138
1,473	23/11/2016	13:46:44	LSE	228
1,472	23/11/2016	13:46:57	LSE	198
1,473	23/11/2016	13:47:07	LSE	218
1,473	23/11/2016	13:47:07	LSE	11
1,473	23/11/2016	13:47:09	LSE	440
1,473	23/11/2016	13:47:09	LSE	500
1,473	23/11/2016	13:47:11	LSE	220
1,473	23/11/2016	13:47:11	LSE	461
1,472	23/11/2016	13:47:35	LSE	200
1,472	23/11/2016	13:47:35	LSE	100
1,471	23/11/2016	13:47:50	LSE	60
1,470	23/11/2016	13:48:34	LSE	309
1,470	23/11/2016	13:48:35	LSE	301
1,470	23/11/2016	13:50:14	LSE	133
1,470	23/11/2016	13:50:14	LSE	270
1,470	23/11/2016	13:50:14	LSE	600
1,470	23/11/2016	13:50:14	LSE	500
1,470	23/11/2016	13:50:14	LSE	319
1,471	23/11/2016	13:51:18	LSE	600
1,471	23/11/2016	13:51:18	LSE	698
1,471	23/11/2016	13:51:18	LSE	215
1,471	23/11/2016	13:51:46	LSE	429
1,470	23/11/2016	13:54:47	LSE	197
1,470	23/11/2016	13:54:47	LSE	250
1,470	23/11/2016	13:54:47	LSE	600
1,470	23/11/2016	13:54:47	LSE	213
1,469	23/11/2016	13:54:47	LSE	253
1,468	23/11/2016	13:55:07	LSE	217
1,468	23/11/2016	13:55:13	LSE	200
1,468	23/11/2016	13:55:13	LSE	35
1,467	23/11/2016	13:55:50	LSE	18
1,467	23/11/2016	13:55:50	LSE	600
1,467	23/11/2016	13:55:50	LSE	195
1,467	23/11/2016	13:55:54	LSE	195
1,467	23/11/2016	13:57:00	LSE	500
1,467	23/11/2016	13:57:00	LSE	275
1,468	23/11/2016	13:58:10	LSE	172
1,469	23/11/2016	13:59:54	LSE	193
1,469	23/11/2016	13:59:54	LSE	366
1,468	23/11/2016	14:00:12	LSE	145
1,468	23/11/2016	14:00:12	LSE	340
1,467	23/11/2016	14:00:18	LSE	480
1,467	23/11/2016	14:00:18	LSE	500
1,467	23/11/2016	14:00:20	LSE	330
1,466	23/11/2016	14:01:23	LSE	323
1,465	23/11/2016	14:02:21	LSE	185
1,464	23/11/2016	14:02:35	LSE	63
1,464	23/11/2016	14:02:39	LSE	454
1,465	23/11/2016	14:03:29	LSE	484
1,465	23/11/2016	14:03:48	LSE	321
1,464	23/11/2016	14:04:22	LSE	134
1,464	23/11/2016	14:04:27	LSE	425
1,464	23/11/2016	14:04:27	LSE	500
1,464	23/11/2016	14:04:32	LSE	500
1,464	23/11/2016	14:04:32	LSE	91
1,464	23/11/2016	14:04:32	LSE	621
1,464	23/11/2016	14:05:30	LSE	176
1,464	23/11/2016	14:05:30	LSE	500
1,464	23/11/2016	14:05:30	LSE	421
1,464	23/11/2016	14:05:31	LSE	91
1,464	23/11/2016	14:05:31	LSE	196
1,464	23/11/2016	14:06:09	LSE	100
1,464	23/11/2016	14:06:09	LSE	236
1,463	23/11/2016	14:07:18	LSE	575
1,463	23/11/2016	14:07:18	LSE	140
1,463	23/11/2016	14:07:18	LSE	500
1,463	23/11/2016	14:07:19	LSE	103
1,463	23/11/2016	14:07:19	LSE	130
1,463	23/11/2016	14:07:30	LSE	262
1,463	23/11/2016	14:07:36	LSE	234
1,462	23/11/2016	14:08:08	LSE	500
1,461	23/11/2016	14:09:17	LSE	40
1,461	23/11/2016	14:09:18	LSE	389
1,461	23/11/2016	14:09:19	LSE	203
1,460	23/11/2016	14:10:20	LSE	410
1,460	23/11/2016	14:10:22	LSE	316
1,460	23/11/2016	14:10:22	LSE	474
1,460	23/11/2016	14:10:22	LSE	500
1,460	23/11/2016	14:10:22	LSE	500
1,460	23/11/2016	14:10:22	LSE	500
1,460	23/11/2016	14:10:23	LSE	266
1,460	23/11/2016	14:10:23	LSE	500
1,460	23/11/2016	14:10:25	LSE	500
1,460	23/11/2016	14:10:25	LSE	307
1,461	23/11/2016	14:11:18	LSE	600
1,461	23/11/2016	14:11:18	LSE	500
1,461	23/11/2016	14:11:23	LSE	500
1,461	23/11/2016	14:11:23	LSE	50
1,461	23/11/2016	14:11:26	LSE	500
1,461	23/11/2016	14:11:26	LSE	500
1,461	23/11/2016	14:11:26	LSE	266
1,461	23/11/2016	14:11:27	LSE	234
1,461	23/11/2016	14:11:27	LSE	500
1,461	23/11/2016	14:11:27	LSE	392
1,461	23/11/2016	14:11:27	LSE	154
1,461	23/11/2016	14:11:27	LSE	83
1,461	23/11/2016	14:11:34	LSE	500
1,461	23/11/2016	14:11:35	LSE	500
1,461	23/11/2016	14:11:35	LSE	500
1,461	23/11/2016	14:11:48	LSE	500
1,461	23/11/2016	14:11:53	LSE	247
1,462	23/11/2016	14:12:04	LSE	1,486
1,462	23/11/2016	14:12:15	LSE	1,544
1,461	23/11/2016	14:12:24	LSE	529
1,461	23/11/2016	14:12:27	LSE	500
1,462	23/11/2016	14:14:27	LSE	217
1,462	23/11/2016	14:14:27	LSE	500
1,462	23/11/2016	14:14:27	LSE	219
1,462	23/11/2016	14:14:27	LSE	500
1,462	23/11/2016	14:14:27	LSE	58
1,461	23/11/2016	14:14:40	LSE	442
1,461	23/11/2016	14:14:40	LSE	341
1,462	23/11/2016	14:15:12	LSE	754
1,462	23/11/2016	14:15:12	LSE	142
1,462	23/11/2016	14:18:45	LSE	500
1,462	23/11/2016	14:18:45	LSE	500
1,462	23/11/2016	14:18:45	LSE	44
1,462	23/11/2016	14:18:45	LSE	281
1,461	23/11/2016	14:18:45	LSE	114
1,461	23/11/2016	14:18:45	LSE	53
1,462	23/11/2016	14:18:45	LSE	831
1,462	23/11/2016	14:18:45	LSE	425
1,462	23/11/2016	14:18:46	LSE	500
1,462	23/11/2016	14:18:46	LSE	170
1,461	23/11/2016	14:20:01	LSE	608
1,461	23/11/2016	14:20:04	LSE	500
1,461	23/11/2016	14:20:04	LSE	497
1,460	23/11/2016	14:20:51	LSE	500
1,460	23/11/2016	14:20:51	LSE	184
1,459	23/11/2016	14:20:59	LSE	217
1,459	23/11/2016	14:21:06	LSE	335
1,458	23/11/2016	14:21:54	LSE	35
1,457	23/11/2016	14:22:59	LSE	272
1,457	23/11/2016	14:23:00	LSE	172
1,459	23/11/2016	14:25:16	LSE	165
1,459	23/11/2016	14:25:16	LSE	270
1,459	23/11/2016	14:25:16	LSE	500
1,459	23/11/2016	14:25:16	LSE	600
1,459	23/11/2016	14:25:16	LSE	500
1,459	23/11/2016	14:25:16	LSE	399
1,459	23/11/2016	14:25:16	LSE	193
1,459	23/11/2016	14:25:16	LSE	100
1,458	23/11/2016	14:26:05	LSE	500
1,458	23/11/2016	14:26:08	LSE	350
1,457	23/11/2016	14:26:14	LSE	42
1,457	23/11/2016	14:26:14	LSE	500
1,457	23/11/2016	14:26:14	LSE	447
1,459	23/11/2016	14:28:12	LSE	2,302
1,459	23/11/2016	14:28:12	LSE	413
1,459	23/11/2016	14:28:12	LSE	500
1,459	23/11/2016	14:28:41	LSE	64
1,459	23/11/2016	14:28:42	LSE	47
1,462	23/11/2016	14:30:31	LSE	500
1,462	23/11/2016	14:30:31	LSE	299
1,462	23/11/2016	14:30:33	LSE	1,831
1,462	23/11/2016	14:30:33	LSE	74
1,462	23/11/2016	14:31:00	LSE	510
1,462	23/11/2016	14:31:00	LSE	500
1,462	23/11/2016	14:31:11	LSE	480
1,462	23/11/2016	14:31:11	LSE	378
1,462	23/11/2016	14:32:38	LSE	468
1,462	23/11/2016	14:32:38	LSE	500
1,462	23/11/2016	14:32:45	LSE	270
1,462	23/11/2016	14:32:45	LSE	283
1,463	23/11/2016	14:33:04	LSE	172
1,463	23/11/2016	14:33:04	LSE	288
1,463	23/11/2016	14:33:04	LSE	500
1,463	23/11/2016	14:33:04	LSE	500
1,463	23/11/2016	14:33:04	LSE	59
1,463	23/11/2016	14:33:04	LSE	266
1,462	23/11/2016	14:33:45	LSE	651
1,462	23/11/2016	14:33:45	LSE	300
1,462	23/11/2016	14:33:51	LSE	71
1,462	23/11/2016	14:33:51	LSE	500
1,462	23/11/2016	14:33:52	LSE	168
1,462	23/11/2016	14:33:52	LSE	314
1,462	23/11/2016	14:34:20	LSE	171
1,462	23/11/2016	14:34:20	LSE	39
1,462	23/11/2016	14:35:07	LSE	313
1,461	23/11/2016	14:36:42	LSE	313
1,461	23/11/2016	14:36:42	LSE	500
1,461	23/11/2016	14:36:42	LSE	75
1,461	23/11/2016	14:36:42	LSE	145
1,461	23/11/2016	14:36:42	LSE	91
1,460	23/11/2016	14:37:49	LSE	220
1,460	23/11/2016	14:37:49	LSE	128
1,460	23/11/2016	14:37:49	LSE	500
1,459	23/11/2016	14:38:20	LSE	125
1,459	23/11/2016	14:38:20	LSE	300
1,459	23/11/2016	14:39:00	LSE	290
1,459	23/11/2016	14:39:00	LSE	61
1,458	23/11/2016	14:39:55	LSE	146
1,458	23/11/2016	14:40:21	LSE	442
1,458	23/11/2016	14:40:21	LSE	100
1,458	23/11/2016	14:40:21	LSE	98
1,458	23/11/2016	14:40:21	LSE	381
1,458	23/11/2016	14:41:33	LSE	518
1,458	23/11/2016	14:41:33	LSE	600
1,458	23/11/2016	14:41:33	LSE	500
1,458	23/11/2016	14:41:35	LSE	500
1,458	23/11/2016	14:41:35	LSE	141
1,458	23/11/2016	14:41:35	LSE	204
1,458	23/11/2016	14:41:44	LSE	259
1,458	23/11/2016	14:42:45	LSE	34
1,458	23/11/2016	14:42:45	LSE	600
1,458	23/11/2016	14:42:45	LSE	498
1,460	23/11/2016	14:45:10	LSE	219
1,460	23/11/2016	14:45:10	LSE	464
1,460	23/11/2016	14:45:47	LSE	64
1,462	23/11/2016	14:47:03	LSE	1,500
1,462	23/11/2016	14:47:03	LSE	500
1,461	23/11/2016	14:47:20	LSE	442
1,461	23/11/2016	14:47:20	LSE	500
1,461	23/11/2016	14:47:43	LSE	220
1,461	23/11/2016	14:47:43	LSE	500
1,461	23/11/2016	14:47:43	LSE	600
1,461	23/11/2016	14:47:43	LSE	203
1,461	23/11/2016	14:47:43	LSE	292
1,462	23/11/2016	14:48:38	LSE	222
1,461	23/11/2016	14:50:35	LSE	456
1,461	23/11/2016	14:50:36	LSE	1,000
1,461	23/11/2016	14:50:36	LSE	171
1,461	23/11/2016	14:56:44	LSE	414
1,461	23/11/2016	14:56:44	LSE	500
1,461	23/11/2016	14:56:45	LSE	200
1,461	23/11/2016	14:56:45	LSE	600
1,461	23/11/2016	14:56:45	LSE	500
1,460	23/11/2016	14:56:49	LSE	1,026
1,460	23/11/2016	14:56:49	LSE	600
1,460	23/11/2016	14:56:49	LSE	196
1,460	23/11/2016	14:56:49	LSE	241
1,460	23/11/2016	14:56:49	LSE	98
1,460	23/11/2016	14:56:49	LSE	98
1,460	23/11/2016	14:56:49	LSE	300
1,462	23/11/2016	15:00:32	LSE	380
1,462	23/11/2016	15:00:32	LSE	500
1,462	23/11/2016	15:00:36	LSE	500
1,462	23/11/2016	15:00:36	LSE	429
1,462	23/11/2016	15:00:36	LSE	566
1,462	23/11/2016	15:00:36	LSE	265
1,462	23/11/2016	15:00:36	LSE	235
1,462	23/11/2016	15:00:36	LSE	471
1,461	23/11/2016	15:02:15	LSE	448
1,461	23/11/2016	15:02:15	LSE	500
1,461	23/11/2016	15:02:15	LSE	600
1,461	23/11/2016	15:02:15	LSE	468
1,461	23/11/2016	15:02:15	LSE	32
1,461	23/11/2016	15:02:15	LSE	197
1,461	23/11/2016	15:02:15	LSE	55
1,459	23/11/2016	15:04:55	LSE	396
1,458	23/11/2016	15:05:19	LSE	300
1,458	23/11/2016	15:05:19	LSE	232
1,458	23/11/2016	15:05:19	LSE	208
1,459	23/11/2016	15:06:50	LSE	448
1,459	23/11/2016	15:06:50	LSE	297
1,459	23/11/2016	15:06:50	LSE	200
1,459	23/11/2016	15:06:51	LSE	128
1,459	23/11/2016	15:06:51	LSE	74
1,459	23/11/2016	15:06:51	LSE	314
1,458	23/11/2016	15:07:11	LSE	270
1,458	23/11/2016	15:07:11	LSE	240
1,460	23/11/2016	15:10:07	LSE	250
1,460	23/11/2016	15:10:07	LSE	14
1,460	23/11/2016	15:10:07	LSE	371
1,460	23/11/2016	15:10:07	LSE	237
1,460	23/11/2016	15:10:07	LSE	232
1,459	23/11/2016	15:11:50	LSE	245
1,459	23/11/2016	15:11:50	LSE	190
1,459	23/11/2016	15:11:50	LSE	500
1,459	23/11/2016	15:11:50	LSE	220
1,459	23/11/2016	15:14:45	LSE	505
1,460	23/11/2016	15:19:53	LSE	468
1,460	23/11/2016	15:19:53	LSE	600
1,460	23/11/2016	15:19:53	LSE	500
1,460	23/11/2016	15:19:53	LSE	600
1,460	23/11/2016	15:19:53	LSE	500
1,460	23/11/2016	15:19:53	LSE	199
1,460	23/11/2016	15:19:53	LSE	500
1,460	23/11/2016	15:19:53	LSE	2,849
1,460	23/11/2016	15:19:53	LSE	277
1,459	23/11/2016	15:20:03	LSE	241
1,458	23/11/2016	15:20:20	LSE	407
1,458	23/11/2016	15:20:29	LSE	660
1,458	23/11/2016	15:20:29	LSE	125
1,458	23/11/2016	15:22:22	LSE	299
1,458	23/11/2016	15:22:22	LSE	600
1,458	23/11/2016	15:22:22	LSE	500
1,458	23/11/2016	15:22:22	LSE	179
1,457	23/11/2016	15:23:59	LSE	342
1,457	23/11/2016	15:23:59	LSE	220
1,457	23/11/2016	15:23:59	LSE	220
1,457	23/11/2016	15:27:56	LSE	197
1,457	23/11/2016	15:27:56	LSE	482
1,457	23/11/2016	15:27:56	LSE	407
1,457	23/11/2016	15:27:57	LSE	232
1,457	23/11/2016	15:27:57	LSE	66
1,457	23/11/2016	15:27:57	LSE	210
1,456	23/11/2016	15:27:57	LSE	46
1,456	23/11/2016	15:28:00	LSE	188
1,456	23/11/2016	15:28:00	LSE	600
1,456	23/11/2016	15:28:00	LSE	98
1,456	23/11/2016	15:28:01	LSE	159
1,456	23/11/2016	15:28:01	LSE	97
1,456	23/11/2016	15:28:05	LSE	220
1,456	23/11/2016	15:28:11	LSE	500
1,456	23/11/2016	15:28:11	LSE	59
1,456	23/11/2016	15:28:11	LSE	421
1,456	23/11/2016	15:28:11	LSE	472
1,455	23/11/2016	15:28:59	LSE	537
1,455	23/11/2016	15:28:59	LSE	500
1,455	23/11/2016	15:28:59	LSE	50
1,458	23/11/2016	15:31:00	LSE	600
1,458	23/11/2016	15:31:00	LSE	500
1,458	23/11/2016	15:31:00	LSE	600
1,458	23/11/2016	15:31:03	LSE	500
1,458	23/11/2016	15:31:03	LSE	600
1,458	23/11/2016	15:31:03	LSE	500
1,458	23/11/2016	15:31:03	LSE	600
1,458	23/11/2016	15:31:03	LSE	199
1,458	23/11/2016	15:31:22	LSE	500
1,458	23/11/2016	15:31:22	LSE	98
1,458	23/11/2016	15:31:23	LSE	220
1,458	23/11/2016	15:31:23	LSE	230
1,458	23/11/2016	15:33:14	LSE	560
1,459	23/11/2016	15:36:07	LSE	252
1,459	23/11/2016	15:36:07	LSE	274
1,459	23/11/2016	15:36:07	LSE	600
1,459	23/11/2016	15:36:07	LSE	75
1,459	23/11/2016	15:36:07	LSE	271
1,459	23/11/2016	15:36:07	LSE	197
1,459	23/11/2016	15:36:07	LSE	500
1,459	23/11/2016	15:36:26	LSE	500
1,459	23/11/2016	15:36:26	LSE	600
1,459	23/11/2016	15:36:26	LSE	201
1,459	23/11/2016	15:36:26	LSE	98
1,459	23/11/2016	15:36:32	LSE	658
1,460	23/11/2016	15:38:51	LSE	349
1,460	23/11/2016	15:38:51	LSE	274
1,460	23/11/2016	15:39:23	LSE	268
1,461	23/11/2016	15:40:14	LSE	1,565
1,461	23/11/2016	15:40:16	LSE	422
1,461	23/11/2016	15:40:33	LSE	519
1,461	23/11/2016	15:40:33	LSE	582
1,461	23/11/2016	15:40:33	LSE	552
1,461	23/11/2016	15:40:33	LSE	500
1,461	23/11/2016	15:40:33	LSE	500
1,461	23/11/2016	15:40:33	LSE	470
1,461	23/11/2016	15:40:33	LSE	414
1,461	23/11/2016	15:40:33	LSE	196
1,461	23/11/2016	15:40:33	LSE	275
1,463	23/11/2016	15:45:19	LSE	547
1,463	23/11/2016	15:45:19	LSE	592
1,463	23/11/2016	15:45:19	LSE	104
1,463	23/11/2016	15:45:19	LSE	414
1,463	23/11/2016	15:45:19	LSE	309
1,463	23/11/2016	15:45:19	LSE	95
1,462	23/11/2016	15:45:22	LSE	500
1,462	23/11/2016	15:45:22	LSE	188
1,462	23/11/2016	15:46:17	LSE	471
1,462	23/11/2016	15:46:17	LSE	61
1,462	23/11/2016	15:46:17	LSE	600
1,462	23/11/2016	15:46:17	LSE	600
1,462	23/11/2016	15:46:17	LSE	550
1,462	23/11/2016	15:46:17	LSE	220
1,462	23/11/2016	15:46:17	LSE	457
1,462	23/11/2016	15:46:19	LSE	98
1,462	23/11/2016	15:46:19	LSE	500
1,462	23/11/2016	15:46:19	LSE	411
1,462	23/11/2016	15:46:19	LSE	139
1,462	23/11/2016	15:47:16	LSE	293
1,462	23/11/2016	15:47:16	LSE	600
1,462	23/11/2016	15:47:16	LSE	600
1,462	23/11/2016	15:47:27	LSE	201
1,462	23/11/2016	15:47:27	LSE	272
1,463	23/11/2016	15:52:10	LSE	235
1,463	23/11/2016	15:52:10	LSE	372
1,463	23/11/2016	15:52:10	LSE	100
1,463	23/11/2016	15:52:10	LSE	71
1,463	23/11/2016	15:52:10	LSE	50
1,463	23/11/2016	15:52:11	LSE	92
1,463	23/11/2016	15:52:11	LSE	500
1,463	23/11/2016	15:52:11	LSE	51
1,463	23/11/2016	15:52:11	LSE	547
1,463	23/11/2016	15:52:11	LSE	53
1,463	23/11/2016	15:52:11	LSE	470
1,463	23/11/2016	15:52:11	LSE	500
1,463	23/11/2016	15:52:11	LSE	600
1,463	23/11/2016	15:52:11	LSE	500
1,463	23/11/2016	15:52:11	LSE	381
1,463	23/11/2016	15:52:11	LSE	500
1,463	23/11/2016	15:52:11	LSE	500
1,463	23/11/2016	15:52:11	LSE	150
1,463	23/11/2016	15:52:11	LSE	350
1,463	23/11/2016	15:52:11	LSE	393
1,463	23/11/2016	15:52:11	LSE	56
1,462	23/11/2016	15:52:11	LSE	500
1,462	23/11/2016	15:52:11	LSE	110
1,462	23/11/2016	15:52:11	LSE	500
1,462	23/11/2016	15:52:11	LSE	600
1,462	23/11/2016	15:52:11	LSE	600
1,462	23/11/2016	15:52:11	LSE	90
1,461	23/11/2016	15:52:21	LSE	241
1,461	23/11/2016	15:52:21	LSE	500
1,461	23/11/2016	15:52:21	LSE	600
1,461	23/11/2016	15:52:21	LSE	99
1,461	23/11/2016	15:52:21	LSE	220
1,460	23/11/2016	15:52:55	LSE	50
1,460	23/11/2016	15:52:55	LSE	500
1,460	23/11/2016	15:52:55	LSE	393
1,460	23/11/2016	15:52:55	LSE	98
1,460	23/11/2016	15:52:56	LSE	215
1,461	23/11/2016	15:54:36	LSE	103
1,461	23/11/2016	15:54:36	LSE	308
1,461	23/11/2016	15:54:36	LSE	600
1,461	23/11/2016	15:54:36	LSE	500
1,461	23/11/2016	15:54:36	LSE	500
1,462	23/11/2016	15:58:43	LSE	500
1,462	23/11/2016	15:58:43	LSE	145
1,463	23/11/2016	15:58:50	LSE	56
1,463	23/11/2016	15:58:50	LSE	500
1,463	23/11/2016	15:58:50	LSE	600
1,463	23/11/2016	15:58:50	LSE	199
1,463	23/11/2016	15:58:50	LSE	414
1,463	23/11/2016	15:58:50	LSE	414
1,463	23/11/2016	15:58:50	LSE	1,086
1,463	23/11/2016	15:58:50	LSE	249
1,463	23/11/2016	15:58:50	LSE	494
1,462	23/11/2016	15:58:51	LSE	273
1,462	23/11/2016	15:58:51	LSE	600
1,462	23/11/2016	15:58:51	LSE	227
1,463	23/11/2016	15:58:52	LSE	221
1,463	23/11/2016	15:58:52	LSE	201
1,463	23/11/2016	15:58:52	LSE	146
1,462	23/11/2016	15:59:01	LSE	600
1,462	23/11/2016	15:59:01	LSE	600
1,462	23/11/2016	15:59:01	LSE	428
1,461	23/11/2016	15:59:34	LSE	104
1,462	23/11/2016	16:01:52	LSE	500
1,462	23/11/2016	16:01:52	LSE	600
1,462	23/11/2016	16:01:52	LSE	600
1,462	23/11/2016	16:01:52	LSE	463
1,462	23/11/2016	16:02:17	LSE	332
1,462	23/11/2016	16:02:17	LSE	500
1,462	23/11/2016	16:02:17	LSE	600
1,462	23/11/2016	16:02:17	LSE	170
1,461	23/11/2016	16:02:32	LSE	379
1,461	23/11/2016	16:02:54	LSE	314
1,461	23/11/2016	16:04:34	LSE	98
1,461	23/11/2016	16:05:03	LSE	36
1,461	23/11/2016	16:05:03	LSE	339
1,461	23/11/2016	16:05:03	LSE	556
1,461	23/11/2016	16:05:03	LSE	648
1,461	23/11/2016	16:05:03	LSE	600
1,461	23/11/2016	16:05:03	LSE	500
1,461	23/11/2016	16:05:03	LSE	550
1,461	23/11/2016	16:05:03	LSE	500
1,461	23/11/2016	16:05:03	LSE	220
1,461	23/11/2016	16:05:03	LSE	205
1,461	23/11/2016	16:05:03	LSE	13
1,460	23/11/2016	16:07:11	LSE	433
1,460	23/11/2016	16:07:11	LSE	600
1,460	23/11/2016	16:07:11	LSE	354
1,459	23/11/2016	16:09:34	LSE	382
1,459	23/11/2016	16:10:16	LSE	413
1,459	23/11/2016	16:10:16	LSE	395
1,459	23/11/2016	16:10:16	LSE	600
1,459	23/11/2016	16:10:16	LSE	600
1,459	23/11/2016	16:10:16	LSE	283
1,459	23/11/2016	16:15:01	LSE	196
1,459	23/11/2016	16:15:01	LSE	600
1,459	23/11/2016	16:15:01	LSE	600
1,459	23/11/2016	16:15:01	LSE	500
1,459	23/11/2016	16:15:01	LSE	592
1,459	23/11/2016	16:15:01	LSE	500
1,459	23/11/2016	16:15:01	LSE	500
1,459	23/11/2016	16:15:01	LSE	500
1,459	23/11/2016	16:15:01	LSE	199
1,459	23/11/2016	16:15:01	LSE	500
1,459	23/11/2016	16:15:01	LSE	59
1,459	23/11/2016	16:15:01	LSE	157
1,459	23/11/2016	16:15:01	LSE	343
1,459	23/11/2016	16:15:01	LSE	759
1,458	23/11/2016	16:15:04	LSE	706
1,458	23/11/2016	16:15:04	LSE	556
1,458	23/11/2016	16:15:52	LSE	40
1,458	23/11/2016	16:16:15	LSE	232
1,459	23/11/2016	16:19:11	LSE	190
1,459	23/11/2016	16:19:27	LSE	141
1,459	23/11/2016	16:19:27	LSE	500
1,459	23/11/2016	16:19:27	LSE	600
1,459	23/11/2016	16:19:27	LSE	600
1,459	23/11/2016	16:19:27	LSE	592
1,459	23/11/2016	16:19:27	LSE	500
1,459	23/11/2016	16:19:27	LSE	412
1,459	23/11/2016	16:19:27	LSE	88
1,459	23/11/2016	16:19:27	LSE	500
1,459	23/11/2016	16:19:27	LSE	500
1,459	23/11/2016	16:19:27	LSE	500
1,459	23/11/2016	16:19:27	LSE	457
1,459	23/11/2016	16:19:27	LSE	266
1,460	23/11/2016	16:23:37	LSE	214
1,460	23/11/2016	16:23:37	LSE	414
1,460	23/11/2016	16:23:37	LSE	76
1,460	23/11/2016	16:23:37	LSE	1,132
1,460	23/11/2016	16:23:37	LSE	1,050
1,462	23/11/2016	16:24:03	LSE	414
1,462	23/11/2016	16:24:03	LSE	414
1,462	23/11/2016	16:24:04	LSE	182
1,461	23/11/2016	16:25:01	LSE	315
1,461	23/11/2016	16:25:01	LSE	43
1,461	23/11/2016	16:25:01	LSE	500
1,461	23/11/2016	16:25:01	LSE	600
1,461	23/11/2016	16:25:01	LSE	600
1,461	23/11/2016	16:25:01	LSE	500
1,461	23/11/2016	16:25:01	LSE	450
1,461	23/11/2016	16:25:01	LSE	188
1,461	23/11/2016	16:25:01	LSE	291
1,461	23/11/2016	16:25:01	LSE	149
1,459	23/11/2016	16:25:38	LSE	1,351
1,459	23/11/2016	16:25:38	LSE	138
1,459	23/11/2016	16:26:05	LSE	211
1,459	23/11/2016	16:26:05	LSE	374
1,459	23/11/2016	16:26:05	LSE	126
1,459	23/11/2016	16:26:30	LSE	14
1,459	23/11/2016	16:26:44	LSE	20
1,459	23/11/2016	16:26:44	LSE	367
1,459	23/11/2016	16:26:44	LSE	220
1,459	23/11/2016	16:26:44	LSE	36
1,459	23/11/2016	16:26:44	LSE	98
1,459	23/11/2016	16:26:46	LSE	1,700
1,459	23/11/2016	16:26:46	LSE	600
1,459	23/11/2016	16:26:46	LSE	12
1,461	23/11/2016	16:29:28	LSE	403
1,461	23/11/2016	16:29:28	LSE	299
1,461	23/11/2016	16:29:28	LSE	125
1,461	23/11/2016	16:29:28	LSE	102
1,461	23/11/2016	16:29:28	LSE	299
1,461	23/11/2016	16:35:18	LSE	281
1,461	23/11/2016	16:35:18	LSE	964
1,461	23/11/2016	16:35:18	LSE	3,069
1,461	23/11/2016	16:35:18	LSE	3,103
1,461	23/11/2016	16:35:18	LSE	2,006
1,461	23/11/2016	16:35:18	LSE	3,123
1,461	23/11/2016	16:35:18	LSE	3,121
1,461	23/11/2016	16:35:18	LSE	198
1,461	23/11/2016	16:35:18	LSE	3,107
1,461	23/11/2016	16:35:18	LSE	3,076
1,461	23/11/2016	16:35:18	LSE	969
1,461	23/11/2016	16:35:18	LSE	7,100
1,461	23/11/2016	16:35:18	LSE	12,463
1,461	23/11/2016	16:35:18	LSE	1,969
1,461	23/11/2016	16:35:18	LSE	696
1,461	23/11/2016	16:35:18	LSE	1,051
1,461	23/11/2016	16:35:18	LSE	374
1,461	23/11/2016	16:35:18	LSE	415
1,461	23/11/2016	16:35:18	LSE	151
1,461	23/11/2016	16:35:18	LSE	3,030
1,461	23/11/2016	16:35:18	LSE	2,969
1,461	23/11/2016	16:35:18	LSE	2,692
1,461	23/11/2016	16:35:18	LSE	283
1,461	23/11/2016	16:35:18	LSE	93
1,461	23/11/2016	16:35:18	LSE	179
1,461	23/11/2016	16:35:18	LSE	5,593

A full list of all share repurchase transactions to date are available using the following link:

http://sse.com/investors/share-repurchase-programme/

 

END

 

 

POSAKNDKFBDDQDB