Transaction in Own Shares

RNS Number : 0803M

SSE PLC

26 July 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 25 July 2017 it purchased for cancellation a total of 425,731 Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchases were carried out on behalf of the Company by Morgan Stanley & Co. International plc, who have been engaged to manage part of the Company's capital return programme.

Average Price Per Share	1,460.58 pence
Lowest Price Per Share	1,453.00 pence
Highest Price Per Share	1,467.00 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 Morgan Stanley & Co. International plc is set out below:

Date	Time	Price  (pence)	Quantity  bought	Exchange venue
25/07/2017	08:03:41	1,467.0000	1,234	LSE
25/07/2017	08:03:41	1,467.0000	1,120	LSE
25/07/2017	08:03:41	1,467.0000	673	LSE
25/07/2017	08:03:41	1,467.0000	561	LSE
25/07/2017	08:03:41	1,467.0000	218	LSE
25/07/2017	08:03:41	1,467.0000	218	LSE
25/07/2017	08:04:41	1,467.0000	2,178	LSE
25/07/2017	08:05:08	1,465.0000	389	LSE
25/07/2017	08:05:56	1,462.0000	435	LSE
25/07/2017	08:06:06	1,461.0000	144	LSE
25/07/2017	08:06:06	1,461.0000	253	LSE
25/07/2017	08:06:06	1,461.0000	384	LSE
25/07/2017	08:06:14	1,461.0000	371	LSE
25/07/2017	08:07:01	1,462.0000	343	LSE
25/07/2017	08:09:32	1,463.0000	113	LSE
25/07/2017	08:09:32	1,463.0000	987	LSE
25/07/2017	08:09:32	1,463.0000	346	LSE
25/07/2017	08:09:32	1,462.0000	239	LSE
25/07/2017	08:09:32	1,462.0000	735	LSE
25/07/2017	08:09:32	1,462.0000	1,398	LSE
25/07/2017	08:09:32	1,462.0000	470	LSE
25/07/2017	08:09:42	1,461.0000	344	LSE
25/07/2017	08:10:09	1,461.0000	267	LSE
25/07/2017	08:10:09	1,461.0000	85	LSE
25/07/2017	08:16:16	1,462.0000	774	LSE
25/07/2017	08:16:16	1,462.0000	760	LSE
25/07/2017	08:16:16	1,462.0000	774	LSE
25/07/2017	08:16:16	1,462.0000	760	LSE
25/07/2017	08:16:16	1,462.0000	194	LSE
25/07/2017	08:16:16	1,462.0000	135	LSE
25/07/2017	08:16:16	1,462.0000	774	LSE
25/07/2017	08:16:16	1,462.0000	315	LSE
25/07/2017	08:16:16	1,462.0000	445	LSE
25/07/2017	08:16:16	1,462.0000	762	LSE
25/07/2017	08:16:16	1,462.0000	12	LSE
25/07/2017	08:16:16	1,462.0000	760	LSE
25/07/2017	08:16:16	1,462.0000	586	LSE
25/07/2017	08:16:16	1,462.0000	176	LSE
25/07/2017	08:16:16	1,462.0000	200	LSE
25/07/2017	08:16:16	1,462.0000	282	LSE
25/07/2017	08:16:16	1,462.0000	146	LSE
25/07/2017	08:25:16	1,463.0000	4,215	LSE
25/07/2017	08:25:16	1,463.0000	339	LSE
25/07/2017	08:25:16	1,463.0000	338	LSE
25/07/2017	08:25:16	1,463.0000	335	LSE
25/07/2017	08:25:16	1,463.0000	336	LSE
25/07/2017	08:25:16	1,462.0000	815	LSE
25/07/2017	08:25:16	1,462.0000	437	LSE
25/07/2017	08:25:45	1,461.0000	387	LSE
25/07/2017	08:27:12	1,461.0000	646	LSE
25/07/2017	08:27:12	1,461.0000	732	LSE
25/07/2017	08:32:09	1,462.0000	533	LSE
25/07/2017	08:32:09	1,462.0000	291	LSE
25/07/2017	08:32:09	1,462.0000	598	LSE
25/07/2017	08:33:39	1,462.0000	356	LSE
25/07/2017	08:33:39	1,462.0000	1,136	LSE
25/07/2017	08:33:39	1,462.0000	1,603	LSE
25/07/2017	08:33:39	1,462.0000	266	LSE
25/07/2017	08:33:39	1,462.0000	716	LSE
25/07/2017	08:33:39	1,462.0000	380	LSE
25/07/2017	08:33:39	1,462.0000	368	LSE
25/07/2017	08:33:39	1,462.0000	200	LSE
25/07/2017	08:33:39	1,462.0000	148	LSE
25/07/2017	08:33:39	1,462.0000	22	LSE
25/07/2017	08:37:37	1,462.0000	719	LSE
25/07/2017	08:37:37	1,462.0000	348	LSE
25/07/2017	08:38:19	1,462.0000	406	LSE
25/07/2017	08:38:20	1,462.0000	167	LSE
25/07/2017	08:39:37	1,463.0000	631	LSE
25/07/2017	08:39:37	1,463.0000	631	LSE
25/07/2017	08:39:37	1,463.0000	1,264	LSE
25/07/2017	08:47:14	1,462.0000	738	LSE
25/07/2017	08:47:14	1,462.0000	1,817	LSE
25/07/2017	08:47:14	1,462.0000	461	LSE
25/07/2017	08:47:14	1,462.0000	738	LSE
25/07/2017	08:47:14	1,462.0000	400	LSE
25/07/2017	08:47:14	1,462.0000	336	LSE
25/07/2017	08:47:14	1,462.0000	352	LSE
25/07/2017	08:47:34	1,461.0000	245	LSE
25/07/2017	08:47:34	1,461.0000	475	LSE
25/07/2017	08:54:38	1,461.0000	2,200	LSE
25/07/2017	08:54:38	1,461.0000	500	LSE
25/07/2017	08:54:38	1,461.0000	300	LSE
25/07/2017	08:54:38	1,461.0000	240	LSE
25/07/2017	08:58:16	1,463.0000	2,504	LSE
25/07/2017	08:58:31	1,462.0000	593	LSE
25/07/2017	08:58:31	1,462.0000	3,855	LSE
25/07/2017	08:58:32	1,461.0000	500	LSE
25/07/2017	08:58:32	1,461.0000	387	LSE
25/07/2017	09:00:44	1,462.0000	698	LSE
25/07/2017	09:00:44	1,462.0000	170	LSE
25/07/2017	09:00:44	1,462.0000	183	LSE
25/07/2017	09:00:56	1,461.0000	1,191	LSE
25/07/2017	09:00:56	1,461.0000	367	LSE
25/07/2017	09:09:53	1,463.0000	1,159	LSE
25/07/2017	09:09:53	1,463.0000	2,744	LSE
25/07/2017	09:09:53	1,463.0000	379	LSE
25/07/2017	09:09:53	1,463.0000	381	LSE
25/07/2017	09:20:15	1,463.0000	363	LSE
25/07/2017	09:20:59	1,463.0000	304	LSE
25/07/2017	09:20:59	1,463.0000	41	LSE
25/07/2017	09:21:43	1,463.0000	12	LSE
25/07/2017	09:21:43	1,463.0000	387	LSE
25/07/2017	09:22:25	1,463.0000	113	LSE
25/07/2017	09:22:25	1,463.0000	261	LSE
25/07/2017	09:23:10	1,463.0000	387	LSE
25/07/2017	09:23:55	1,463.0000	333	LSE
25/07/2017	09:24:34	1,463.0000	377	LSE
25/07/2017	09:24:39	1,462.0000	35	LSE
25/07/2017	09:24:39	1,462.0000	457	LSE
25/07/2017	09:26:07	1,463.0000	29	LSE
25/07/2017	09:26:07	1,463.0000	322	LSE
25/07/2017	09:26:07	1,463.0000	445	LSE
25/07/2017	09:27:00	1,463.0000	359	LSE
25/07/2017	09:27:11	1,462.0000	572	LSE
25/07/2017	09:27:11	1,462.0000	987	LSE
25/07/2017	09:27:11	1,462.0000	2,163	LSE
25/07/2017	09:27:11	1,462.0000	70	LSE
25/07/2017	09:27:11	1,462.0000	2,206	LSE
25/07/2017	09:27:11	1,462.0000	38	LSE
25/07/2017	09:27:11	1,462.0000	309	LSE
25/07/2017	09:27:11	1,461.0000	708	LSE
25/07/2017	09:27:11	1,461.0000	402	LSE
25/07/2017	09:37:44	1,462.0000	353	LSE
25/07/2017	09:38:31	1,462.0000	371	LSE
25/07/2017	09:39:29	1,463.0000	24	LSE
25/07/2017	09:39:29	1,463.0000	326	LSE
25/07/2017	09:39:56	1,463.0000	174	LSE
25/07/2017	09:39:56	1,463.0000	171	LSE
25/07/2017	09:40:39	1,463.0000	389	LSE
25/07/2017	09:41:26	1,463.0000	359	LSE
25/07/2017	09:42:19	1,463.0000	354	LSE
25/07/2017	09:43:02	1,463.0000	353	LSE
25/07/2017	09:43:43	1,463.0000	341	LSE
25/07/2017	09:44:28	1,463.0000	385	LSE
25/07/2017	09:45:22	1,463.0000	397	LSE
25/07/2017	09:45:24	1,463.0000	39	LSE
25/07/2017	09:45:24	1,463.0000	2,257	LSE
25/07/2017	09:45:24	1,463.0000	2,182	LSE
25/07/2017	09:50:56	1,465.0000	1,875	LSE
25/07/2017	09:50:56	1,465.0000	208	LSE
25/07/2017	09:54:35	1,465.0000	717	LSE
25/07/2017	09:54:35	1,465.0000	1,004	LSE
25/07/2017	10:04:51	1,466.0000	366	LSE
25/07/2017	10:05:43	1,466.0000	143	LSE
25/07/2017	10:05:43	1,466.0000	208	LSE
25/07/2017	10:06:35	1,466.0000	120	LSE
25/07/2017	10:06:35	1,466.0000	55	LSE
25/07/2017	10:06:35	1,466.0000	107	LSE
25/07/2017	10:06:35	1,466.0000	90	LSE
25/07/2017	10:07:34	1,466.0000	338	LSE
25/07/2017	10:08:13	1,466.0000	54	LSE
25/07/2017	10:08:13	1,466.0000	276	LSE
25/07/2017	10:09:03	1,466.0000	341	LSE
25/07/2017	10:09:04	1,466.0000	996	LSE
25/07/2017	10:09:04	1,466.0000	996	LSE
25/07/2017	10:09:04	1,466.0000	273	LSE
25/07/2017	10:09:04	1,466.0000	996	LSE
25/07/2017	10:09:04	1,466.0000	230	LSE
25/07/2017	10:09:15	1,466.0000	279	LSE
25/07/2017	10:09:15	1,466.0000	668	LSE
25/07/2017	10:20:25	1,467.0000	347	LSE
25/07/2017	10:21:11	1,467.0000	153	LSE
25/07/2017	10:21:11	1,467.0000	244	LSE
25/07/2017	10:22:14	1,467.0000	118	LSE
25/07/2017	10:22:14	1,467.0000	78	LSE
25/07/2017	10:22:14	1,467.0000	135	LSE
25/07/2017	10:23:08	1,467.0000	343	LSE
25/07/2017	10:23:52	1,467.0000	145	LSE
25/07/2017	10:23:52	1,467.0000	210	LSE
25/07/2017	10:24:44	1,467.0000	190	LSE
25/07/2017	10:24:44	1,467.0000	143	LSE
25/07/2017	10:25:06	1,466.0000	1,576	LSE
25/07/2017	10:25:06	1,466.0000	457	LSE
25/07/2017	10:25:06	1,466.0000	1,249	LSE
25/07/2017	10:25:06	1,466.0000	394	LSE
25/07/2017	10:25:06	1,466.0000	387	LSE
25/07/2017	10:25:48	1,464.0000	351	LSE
25/07/2017	10:34:15	1,464.0000	3,137	LSE
25/07/2017	10:34:15	1,464.0000	347	LSE
25/07/2017	10:45:09	1,464.0000	276	LSE
25/07/2017	10:45:09	1,464.0000	59	LSE
25/07/2017	10:46:03	1,464.0000	370	LSE
25/07/2017	10:46:58	1,464.0000	383	LSE
25/07/2017	10:48:02	1,464.0000	277	LSE
25/07/2017	10:48:02	1,464.0000	62	LSE
25/07/2017	10:48:17	1,463.0000	1,098	LSE
25/07/2017	10:48:17	1,463.0000	621	LSE
25/07/2017	10:48:17	1,463.0000	1,165	LSE
25/07/2017	10:56:31	1,464.0000	393	LSE
25/07/2017	10:57:31	1,464.0000	346	LSE
25/07/2017	10:58:28	1,464.0000	360	LSE
25/07/2017	10:59:27	1,464.0000	364	LSE
25/07/2017	11:00:05	1,464.0000	3,756	LSE
25/07/2017	11:05:19	1,463.0000	683	LSE
25/07/2017	11:05:19	1,463.0000	373	LSE
25/07/2017	11:05:19	1,463.0000	683	LSE
25/07/2017	11:05:19	1,463.0000	53	LSE
25/07/2017	11:15:38	1,464.0000	119	LSE
25/07/2017	11:15:38	1,464.0000	210	LSE
25/07/2017	11:16:34	1,464.0000	250	LSE
25/07/2017	11:16:34	1,464.0000	135	LSE
25/07/2017	11:20:09	1,464.0000	3,476	LSE
25/07/2017	11:20:09	1,464.0000	1,002	LSE
25/07/2017	11:24:17	1,464.0000	1,276	LSE
25/07/2017	11:36:19	1,466.0000	408	LSE
25/07/2017	11:36:19	1,466.0000	254	LSE
25/07/2017	11:36:34	1,466.0000	333	LSE
25/07/2017	11:37:35	1,466.0000	389	LSE
25/07/2017	11:38:37	1,466.0000	339	LSE
25/07/2017	11:39:40	1,466.0000	218	LSE
25/07/2017	11:40:25	1,466.0000	374	LSE
25/07/2017	11:41:29	1,466.0000	91	LSE
25/07/2017	11:41:43	1,466.0000	200	LSE
25/07/2017	11:42:24	1,466.0000	347	LSE
25/07/2017	11:43:19	1,466.0000	384	LSE
25/07/2017	11:44:36	1,466.0000	376	LSE
25/07/2017	11:45:11	1,466.0000	705	LSE
25/07/2017	11:45:11	1,466.0000	705	LSE
25/07/2017	11:45:11	1,466.0000	205	LSE
25/07/2017	11:45:11	1,466.0000	500	LSE
25/07/2017	11:48:30	1,466.0000	948	LSE
25/07/2017	11:48:35	1,466.0000	118	LSE
25/07/2017	11:48:35	1,466.0000	616	LSE
25/07/2017	11:48:35	1,466.0000	202	LSE
25/07/2017	11:48:35	1,466.0000	248	LSE
25/07/2017	11:48:35	1,466.0000	106	LSE
25/07/2017	11:51:14	1,465.0000	354	LSE
25/07/2017	11:51:14	1,465.0000	337	LSE
25/07/2017	11:51:14	1,465.0000	340	LSE
25/07/2017	11:52:12	1,464.0000	356	LSE
25/07/2017	11:56:06	1,464.0000	136	LSE
25/07/2017	11:56:06	1,464.0000	202	LSE
25/07/2017	11:56:06	1,464.0000	332	LSE
25/07/2017	12:02:36	1,463.0000	1,903	LSE
25/07/2017	12:07:34	1,464.0000	1,774	LSE
25/07/2017	12:18:22	1,467.0000	204	LSE
25/07/2017	12:18:22	1,467.0000	192	LSE
25/07/2017	12:19:36	1,467.0000	308	LSE
25/07/2017	12:19:36	1,467.0000	77	LSE
25/07/2017	12:20:43	1,467.0000	200	LSE
25/07/2017	12:20:43	1,467.0000	82	LSE
25/07/2017	12:20:43	1,467.0000	43	LSE
25/07/2017	12:20:43	1,467.0000	62	LSE
25/07/2017	12:21:12	1,466.0000	704	LSE
25/07/2017	12:21:12	1,466.0000	392	LSE
25/07/2017	12:21:12	1,466.0000	330	LSE
25/07/2017	12:21:12	1,466.0000	337	LSE
25/07/2017	12:21:12	1,466.0000	336	LSE
25/07/2017	12:21:12	1,466.0000	339	LSE
25/07/2017	12:21:12	1,466.0000	346	LSE
25/07/2017	12:21:12	1,466.0000	337	LSE
25/07/2017	12:21:12	1,466.0000	337	LSE
25/07/2017	12:29:47	1,465.0000	366	LSE
25/07/2017	12:29:47	1,465.0000	350	LSE
25/07/2017	12:29:47	1,465.0000	361	LSE
25/07/2017	12:29:47	1,465.0000	355	LSE
25/07/2017	12:29:47	1,465.0000	336	LSE
25/07/2017	12:29:47	1,465.0000	336	LSE
25/07/2017	12:29:47	1,465.0000	337	LSE
25/07/2017	12:29:47	1,465.0000	345	LSE
25/07/2017	12:37:44	1,465.0000	2,807	LSE
25/07/2017	12:48:03	1,465.0000	266	LSE
25/07/2017	12:48:03	1,465.0000	96	LSE
25/07/2017	12:49:03	1,465.0000	154	LSE
25/07/2017	12:49:03	1,465.0000	225	LSE
25/07/2017	12:50:03	1,465.0000	200	LSE
25/07/2017	12:50:03	1,465.0000	196	LSE
25/07/2017	12:51:04	1,465.0000	54	LSE
25/07/2017	12:51:04	1,465.0000	324	LSE
25/07/2017	12:51:35	1,464.0000	347	LSE
25/07/2017	12:51:35	1,464.0000	353	LSE
25/07/2017	12:51:35	1,464.0000	361	LSE
25/07/2017	12:51:35	1,464.0000	352	LSE
25/07/2017	12:51:35	1,464.0000	362	LSE
25/07/2017	12:51:35	1,464.0000	362	LSE
25/07/2017	12:51:35	1,464.0000	333	LSE
25/07/2017	12:51:35	1,464.0000	339	LSE
25/07/2017	12:51:35	1,464.0000	987	LSE
25/07/2017	12:51:40	1,462.0000	1,000	LSE
25/07/2017	12:51:43	1,462.0000	171	LSE
25/07/2017	12:54:20	1,462.0000	1,181	LSE
25/07/2017	12:57:00	1,462.0000	383	LSE
25/07/2017	12:57:00	1,462.0000	627	LSE
25/07/2017	12:57:00	1,462.0000	398	LSE
25/07/2017	12:57:00	1,462.0000	342	LSE
25/07/2017	12:57:00	1,462.0000	341	LSE
25/07/2017	12:57:00	1,462.0000	341	LSE
25/07/2017	12:57:00	1,462.0000	337	LSE
25/07/2017	12:57:05	1,461.0000	587	LSE
25/07/2017	12:57:05	1,461.0000	513	LSE
25/07/2017	12:57:05	1,461.0000	334	LSE
25/07/2017	13:10:04	1,461.0000	523	LSE
25/07/2017	13:10:04	1,461.0000	500	LSE
25/07/2017	13:10:49	1,461.0000	357	LSE
25/07/2017	13:10:49	1,461.0000	20	LSE
25/07/2017	13:11:00	1,460.0000	379	LSE
25/07/2017	13:11:00	1,460.0000	392	LSE
25/07/2017	13:11:00	1,460.0000	335	LSE
25/07/2017	13:11:00	1,460.0000	340	LSE
25/07/2017	13:11:00	1,460.0000	348	LSE
25/07/2017	13:11:00	1,460.0000	336	LSE
25/07/2017	13:11:00	1,460.0000	1,273	LSE
25/07/2017	13:11:00	1,460.0000	71	LSE
25/07/2017	13:11:04	1,460.0000	265	LSE
25/07/2017	13:11:04	1,460.0000	770	LSE
25/07/2017	13:11:04	1,460.0000	367	LSE
25/07/2017	13:11:04	1,460.0000	391	LSE
25/07/2017	13:11:04	1,460.0000	452	LSE
25/07/2017	13:11:04	1,460.0000	227	LSE
25/07/2017	13:11:04	1,460.0000	601	LSE
25/07/2017	13:11:04	1,460.0000	148	LSE
25/07/2017	13:11:04	1,460.0000	297	LSE
25/07/2017	13:11:04	1,460.0000	1,255	LSE
25/07/2017	13:11:04	1,460.0000	907	LSE
25/07/2017	13:11:04	1,460.0000	111	LSE
25/07/2017	13:12:10	1,459.0000	506	LSE
25/07/2017	13:20:41	1,461.0000	1,701	LSE
25/07/2017	13:20:41	1,461.0000	632	LSE
25/07/2017	13:20:41	1,461.0000	1,069	LSE
25/07/2017	13:20:41	1,461.0000	318	LSE
25/07/2017	13:31:06	1,462.0000	396	LSE
25/07/2017	13:32:06	1,462.0000	351	LSE
25/07/2017	13:32:51	1,462.0000	369	LSE
25/07/2017	13:33:51	1,462.0000	396	LSE
25/07/2017	13:34:36	1,462.0000	346	LSE
25/07/2017	13:35:36	1,462.0000	333	LSE
25/07/2017	13:36:21	1,462.0000	335	LSE
25/07/2017	13:36:51	1,462.0000	353	LSE
25/07/2017	13:37:51	1,462.0000	300	LSE
25/07/2017	13:37:51	1,462.0000	101	LSE
25/07/2017	13:38:36	1,462.0000	370	LSE
25/07/2017	13:38:36	1,462.0000	21	LSE
25/07/2017	13:39:36	1,462.0000	179	LSE
25/07/2017	13:39:36	1,462.0000	206	LSE
25/07/2017	13:40:21	1,462.0000	44	LSE
25/07/2017	13:40:21	1,462.0000	250	LSE
25/07/2017	13:40:21	1,462.0000	40	LSE
25/07/2017	13:41:06	1,462.0000	357	LSE
25/07/2017	13:41:51	1,462.0000	372	LSE
25/07/2017	13:41:51	1,461.0000	2,069	LSE
25/07/2017	13:41:51	1,461.0000	5,616	LSE
25/07/2017	13:41:51	1,461.0000	579	LSE
25/07/2017	13:41:51	1,461.0000	727	LSE
25/07/2017	13:41:51	1,461.0000	215	LSE
25/07/2017	13:41:51	1,461.0000	498	LSE
25/07/2017	13:41:51	1,461.0000	260	LSE
25/07/2017	13:41:51	1,461.0000	467	LSE
25/07/2017	13:41:51	1,461.0000	713	LSE
25/07/2017	13:41:51	1,461.0000	924	LSE
25/07/2017	13:41:51	1,461.0000	1,065	LSE
25/07/2017	13:45:40	1,460.0000	840	LSE
25/07/2017	13:49:20	1,460.0000	183	LSE
25/07/2017	13:52:19	1,460.0000	245	LSE
25/07/2017	13:52:19	1,460.0000	271	LSE
25/07/2017	13:52:19	1,460.0000	274	LSE
25/07/2017	13:56:44	1,460.0000	165	LSE
25/07/2017	13:56:44	1,460.0000	589	LSE
25/07/2017	13:56:44	1,460.0000	445	LSE
25/07/2017	13:56:44	1,460.0000	8	LSE
25/07/2017	13:57:02	1,460.0000	47	LSE
25/07/2017	13:57:02	1,460.0000	391	LSE
25/07/2017	13:57:02	1,460.0000	330	LSE
25/07/2017	13:57:02	1,460.0000	336	LSE
25/07/2017	13:57:02	1,460.0000	336	LSE
25/07/2017	13:57:02	1,460.0000	345	LSE
25/07/2017	13:57:02	1,460.0000	335	LSE
25/07/2017	13:57:02	1,460.0000	344	LSE
25/07/2017	13:57:02	1,460.0000	617	LSE
25/07/2017	13:57:02	1,460.0000	329	LSE
25/07/2017	13:57:02	1,460.0000	1,400	LSE
25/07/2017	13:57:02	1,460.0000	369	LSE
25/07/2017	13:57:02	1,460.0000	91	LSE
25/07/2017	13:57:02	1,460.0000	420	LSE
25/07/2017	13:57:02	1,460.0000	1,179	LSE
25/07/2017	13:57:02	1,460.0000	579	LSE
25/07/2017	13:57:02	1,460.0000	1,461	LSE
25/07/2017	13:57:02	1,460.0000	344	LSE
25/07/2017	13:57:02	1,459.0000	598	LSE
25/07/2017	13:57:02	1,459.0000	771	LSE
25/07/2017	13:57:02	1,459.0000	657	LSE
25/07/2017	13:59:44	1,459.0000	179	LSE
25/07/2017	13:59:44	1,459.0000	108	LSE
25/07/2017	14:00:00	1,459.0000	372	LSE
25/07/2017	14:01:30	1,459.0000	391	LSE
25/07/2017	14:05:31	1,460.0000	500	LSE
25/07/2017	14:05:31	1,460.0000	237	LSE
25/07/2017	14:05:31	1,460.0000	500	LSE
25/07/2017	14:07:23	1,460.0000	393	LSE
25/07/2017	14:08:08	1,460.0000	358	LSE
25/07/2017	14:08:53	1,460.0000	380	LSE
25/07/2017	14:09:38	1,460.0000	354	LSE
25/07/2017	14:10:23	1,460.0000	380	LSE
25/07/2017	14:11:23	1,460.0000	7	LSE
25/07/2017	14:11:23	1,460.0000	379	LSE
25/07/2017	14:12:09	1,460.0000	155	LSE
25/07/2017	14:12:09	1,460.0000	190	LSE
25/07/2017	14:12:58	1,460.0000	4,207	LSE
25/07/2017	14:12:58	1,460.0000	994	LSE
25/07/2017	14:23:24	1,461.0000	292	LSE
25/07/2017	14:23:24	1,461.0000	76	LSE
25/07/2017	14:28:25	1,461.0000	500	LSE
25/07/2017	14:28:25	1,461.0000	500	LSE
25/07/2017	14:28:25	1,461.0000	400	LSE
25/07/2017	14:28:25	1,461.0000	772	LSE
25/07/2017	14:29:25	1,462.0000	152	LSE
25/07/2017	14:29:25	1,462.0000	207	LSE
25/07/2017	14:29:25	1,462.0000	301	LSE
25/07/2017	14:30:10	1,462.0000	274	LSE
25/07/2017	14:30:10	1,462.0000	100	LSE
25/07/2017	14:30:55	1,462.0000	374	LSE
25/07/2017	14:31:40	1,462.0000	100	LSE
25/07/2017	14:31:40	1,462.0000	254	LSE
25/07/2017	14:32:25	1,462.0000	148	LSE
25/07/2017	14:32:25	1,462.0000	200	LSE
25/07/2017	14:32:25	1,462.0000	17	LSE
25/07/2017	14:33:25	1,462.0000	381	LSE
25/07/2017	14:34:10	1,463.0000	207	LSE
25/07/2017	14:34:40	1,463.0000	330	LSE
25/07/2017	14:35:10	1,463.0000	121	LSE
25/07/2017	14:35:10	1,463.0000	235	LSE
25/07/2017	14:35:40	1,463.0000	349	LSE
25/07/2017	14:35:40	1,463.0000	40	LSE
25/07/2017	14:36:10	1,463.0000	40	LSE
25/07/2017	14:36:10	1,463.0000	326	LSE
25/07/2017	14:36:25	1,463.0000	125	LSE
25/07/2017	14:36:25	1,463.0000	252	LSE
25/07/2017	14:36:55	1,463.0000	239	LSE
25/07/2017	14:36:55	1,463.0000	121	LSE
25/07/2017	14:37:25	1,463.0000	341	LSE
25/07/2017	14:37:40	1,463.0000	102	LSE
25/07/2017	14:37:40	1,463.0000	241	LSE
25/07/2017	14:38:10	1,463.0000	341	LSE
25/07/2017	14:38:25	1,463.0000	355	LSE
25/07/2017	14:38:41	1,462.0000	1,403	LSE
25/07/2017	14:38:41	1,462.0000	5,000	LSE
25/07/2017	14:38:41	1,462.0000	1,500	LSE
25/07/2017	14:38:41	1,462.0000	769	LSE
25/07/2017	14:38:41	1,462.0000	1,000	LSE
25/07/2017	14:38:41	1,462.0000	521	LSE
25/07/2017	14:38:41	1,462.0000	1,849	LSE
25/07/2017	14:38:41	1,462.0000	660	LSE
25/07/2017	14:38:41	1,462.0000	481	LSE
25/07/2017	14:38:41	1,462.0000	388	LSE
25/07/2017	14:38:41	1,462.0000	1,254	LSE
25/07/2017	14:38:41	1,462.0000	660	LSE
25/07/2017	14:38:41	1,462.0000	205	LSE
25/07/2017	14:38:41	1,462.0000	660	LSE
25/07/2017	14:38:41	1,462.0000	5,639	LSE
25/07/2017	14:38:41	1,461.0000	2,916	LSE
25/07/2017	14:38:41	1,461.0000	147	LSE
25/07/2017	14:38:41	1,461.0000	136	LSE
25/07/2017	14:38:41	1,461.0000	188	LSE
25/07/2017	14:44:01	1,462.0000	22	LSE
25/07/2017	14:44:01	1,462.0000	22	LSE
25/07/2017	14:44:01	1,462.0000	2,568	LSE
25/07/2017	14:44:01	1,462.0000	338	LSE
25/07/2017	14:44:01	1,462.0000	355	LSE
25/07/2017	14:44:01	1,462.0000	334	LSE
25/07/2017	14:47:25	1,461.0000	337	LSE
25/07/2017	14:47:25	1,461.0000	619	LSE
25/07/2017	14:47:25	1,461.0000	335	LSE
25/07/2017	14:47:25	1,461.0000	1,120	LSE
25/07/2017	14:47:25	1,461.0000	330	LSE
25/07/2017	14:47:25	1,461.0000	342	LSE
25/07/2017	14:47:25	1,461.0000	366	LSE
25/07/2017	14:47:25	1,461.0000	615	LSE
25/07/2017	14:47:25	1,461.0000	636	LSE
25/07/2017	14:47:25	1,461.0000	358	LSE
25/07/2017	14:47:25	1,461.0000	337	LSE
25/07/2017	14:47:25	1,461.0000	276	LSE
25/07/2017	14:47:25	1,461.0000	54	LSE
25/07/2017	14:47:25	1,461.0000	339	LSE
25/07/2017	14:48:39	1,460.0000	323	LSE
25/07/2017	14:48:39	1,460.0000	251	LSE
25/07/2017	14:48:39	1,460.0000	698	LSE
25/07/2017	14:48:39	1,460.0000	567	LSE
25/07/2017	14:48:39	1,460.0000	632	LSE
25/07/2017	14:48:39	1,460.0000	426	LSE
25/07/2017	14:48:39	1,460.0000	42	LSE
25/07/2017	14:48:39	1,460.0000	40	LSE
25/07/2017	14:48:39	1,460.0000	358	LSE
25/07/2017	14:48:39	1,460.0000	148	LSE
25/07/2017	14:48:39	1,460.0000	327	LSE
25/07/2017	14:48:39	1,460.0000	389	LSE
25/07/2017	14:48:39	1,460.0000	337	LSE
25/07/2017	14:48:39	1,460.0000	342	LSE
25/07/2017	14:48:39	1,460.0000	347	LSE
25/07/2017	14:50:28	1,460.0000	500	LSE
25/07/2017	14:50:28	1,460.0000	93	LSE
25/07/2017	14:52:26	1,459.0000	512	LSE
25/07/2017	14:52:26	1,459.0000	717	LSE
25/07/2017	14:52:26	1,459.0000	367	LSE
25/07/2017	14:54:27	1,459.0000	330	LSE
25/07/2017	14:54:27	1,459.0000	341	LSE
25/07/2017	14:54:27	1,459.0000	334	LSE
25/07/2017	14:54:27	1,459.0000	717	LSE
25/07/2017	14:54:27	1,459.0000	337	LSE
25/07/2017	14:54:27	1,459.0000	345	LSE
25/07/2017	14:54:27	1,459.0000	342	LSE
25/07/2017	14:54:27	1,459.0000	861	LSE
25/07/2017	14:54:27	1,459.0000	1,493	LSE
25/07/2017	14:54:27	1,459.0000	203	LSE
25/07/2017	14:54:31	1,458.0000	799	LSE
25/07/2017	14:54:31	1,458.0000	405	LSE
25/07/2017	14:54:31	1,458.0000	591	LSE
25/07/2017	14:56:23	1,458.0000	1,406	LSE
25/07/2017	15:01:39	1,457.0000	875	LSE
25/07/2017	15:01:39	1,457.0000	337	LSE
25/07/2017	15:01:39	1,457.0000	420	LSE
25/07/2017	15:01:39	1,457.0000	334	LSE
25/07/2017	15:01:39	1,457.0000	378	LSE
25/07/2017	15:01:39	1,457.0000	368	LSE
25/07/2017	15:01:39	1,457.0000	384	LSE
25/07/2017	15:01:39	1,457.0000	70	LSE
25/07/2017	15:01:39	1,457.0000	282	LSE
25/07/2017	15:01:39	1,457.0000	345	LSE
25/07/2017	15:01:39	1,457.0000	343	LSE
25/07/2017	15:01:39	1,457.0000	959	LSE
25/07/2017	15:01:40	1,456.0000	547	LSE
25/07/2017	15:01:40	1,456.0000	365	LSE
25/07/2017	15:01:40	1,456.0000	496	LSE
25/07/2017	15:01:40	1,456.0000	177	LSE
25/07/2017	15:01:40	1,456.0000	226	LSE
25/07/2017	15:03:23	1,456.0000	360	LSE
25/07/2017	15:05:59	1,456.0000	351	LSE
25/07/2017	15:06:20	1,456.0000	102	LSE
25/07/2017	15:06:20	1,456.0000	234	LSE
25/07/2017	15:06:20	1,456.0000	336	LSE
25/07/2017	15:06:20	1,456.0000	138	LSE
25/07/2017	15:08:10	1,456.0000	194	LSE
25/07/2017	15:08:10	1,456.0000	348	LSE
25/07/2017	15:08:10	1,456.0000	340	LSE
25/07/2017	15:08:10	1,456.0000	334	LSE
25/07/2017	15:08:10	1,456.0000	337	LSE
25/07/2017	15:08:10	1,456.0000	106	LSE
25/07/2017	15:08:10	1,456.0000	345	LSE
25/07/2017	15:08:10	1,456.0000	331	LSE
25/07/2017	15:08:10	1,456.0000	330	LSE
25/07/2017	15:08:10	1,456.0000	469	LSE
25/07/2017	15:08:10	1,456.0000	229	LSE
25/07/2017	15:11:11	1,455.0000	347	LSE
25/07/2017	15:11:11	1,455.0000	342	LSE
25/07/2017	15:11:11	1,455.0000	622	LSE
25/07/2017	15:11:11	1,455.0000	316	LSE
25/07/2017	15:11:11	1,455.0000	526	LSE
25/07/2017	15:11:11	1,455.0000	28	LSE
25/07/2017	15:11:11	1,455.0000	354	LSE
25/07/2017	15:11:11	1,455.0000	363	LSE
25/07/2017	15:11:11	1,455.0000	232	LSE
25/07/2017	15:11:11	1,455.0000	116	LSE
25/07/2017	15:22:53	1,456.0000	1,877	LSE
25/07/2017	15:22:53	1,456.0000	900	LSE
25/07/2017	15:22:53	1,456.0000	200	LSE
25/07/2017	15:22:53	1,456.0000	949	LSE
25/07/2017	15:22:53	1,456.0000	3,108	LSE
25/07/2017	15:23:01	1,456.0000	432	LSE
25/07/2017	15:24:02	1,456.0000	2,186	LSE
25/07/2017	15:24:02	1,456.0000	841	LSE
25/07/2017	15:24:02	1,456.0000	340	LSE
25/07/2017	15:24:02	1,456.0000	329	LSE
25/07/2017	15:24:02	1,456.0000	482	LSE
25/07/2017	15:24:02	1,456.0000	332	LSE
25/07/2017	15:24:02	1,456.0000	338	LSE
25/07/2017	15:24:02	1,456.0000	333	LSE
25/07/2017	15:24:02	1,456.0000	334	LSE
25/07/2017	15:24:02	1,456.0000	350	LSE
25/07/2017	15:24:02	1,456.0000	442	LSE
25/07/2017	15:24:02	1,456.0000	400	LSE
25/07/2017	15:24:02	1,456.0000	337	LSE
25/07/2017	15:24:02	1,456.0000	340	LSE
25/07/2017	15:24:02	1,456.0000	49	LSE
25/07/2017	15:32:12	1,458.0000	1,000	LSE
25/07/2017	15:34:03	1,458.0000	85	LSE
25/07/2017	15:34:03	1,458.0000	244	LSE
25/07/2017	15:34:03	1,458.0000	3	LSE
25/07/2017	15:34:28	1,459.0000	660	LSE
25/07/2017	15:34:33	1,459.0000	358	LSE
25/07/2017	15:34:58	1,459.0000	126	LSE
25/07/2017	15:34:58	1,459.0000	255	LSE
25/07/2017	15:35:03	1,459.0000	390	LSE
25/07/2017	15:35:13	1,459.0000	233	LSE
25/07/2017	15:35:13	1,459.0000	8	LSE
25/07/2017	15:35:13	1,459.0000	103	LSE
25/07/2017	15:35:28	1,459.0000	370	LSE
25/07/2017	15:35:33	1,459.0000	376	LSE
25/07/2017	15:35:58	1,459.0000	395	LSE
25/07/2017	15:36:03	1,459.0000	385	LSE
25/07/2017	15:36:13	1,459.0000	80	LSE
25/07/2017	15:36:13	1,459.0000	314	LSE
25/07/2017	15:36:33	1,459.0000	186	LSE
25/07/2017	15:36:33	1,459.0000	175	LSE
25/07/2017	15:36:43	1,459.0000	338	LSE
25/07/2017	15:36:58	1,459.0000	379	LSE
25/07/2017	15:37:04	1,459.0000	379	LSE
25/07/2017	15:37:28	1,459.0000	184	LSE
25/07/2017	15:37:28	1,459.0000	606	LSE
25/07/2017	15:37:34	1,459.0000	390	LSE
25/07/2017	15:37:43	1,459.0000	186	LSE
25/07/2017	15:37:43	1,459.0000	149	LSE
25/07/2017	15:37:58	1,459.0000	358	LSE
25/07/2017	15:37:58	1,459.0000	3	LSE
25/07/2017	15:38:04	1,459.0000	385	LSE
25/07/2017	15:38:13	1,459.0000	696	LSE
25/07/2017	15:38:28	1,459.0000	335	LSE
25/07/2017	15:38:34	1,459.0000	47	LSE
25/07/2017	15:38:34	1,459.0000	291	LSE
25/07/2017	15:38:42	1,459.0000	364	LSE
25/07/2017	15:38:49	1,459.0000	13	LSE
25/07/2017	15:38:49	1,459.0000	338	LSE
25/07/2017	15:38:57	1,459.0000	169	LSE
25/07/2017	15:38:57	1,459.0000	143	LSE
25/07/2017	15:38:57	1,459.0000	360	LSE
25/07/2017	15:39:12	1,459.0000	363	LSE
25/07/2017	15:39:19	1,459.0000	353	LSE
25/07/2017	15:39:19	1,459.0000	21	LSE
25/07/2017	15:39:27	1,459.0000	378	LSE
25/07/2017	15:39:42	1,459.0000	40	LSE
25/07/2017	15:39:42	1,459.0000	622	LSE
25/07/2017	15:39:49	1,459.0000	396	LSE
25/07/2017	15:39:57	1,459.0000	396	LSE
25/07/2017	15:40:06	1,459.0000	30	LSE
25/07/2017	15:40:06	1,459.0000	357	LSE
25/07/2017	15:40:19	1,459.0000	11	LSE
25/07/2017	15:40:19	1,459.0000	282	LSE
25/07/2017	15:40:19	1,459.0000	82	LSE
25/07/2017	15:40:49	1,459.0000	337	LSE
25/07/2017	15:41:17	1,459.0000	379	LSE
25/07/2017	15:41:46	1,459.0000	385	LSE
25/07/2017	15:42:15	1,459.0000	54	LSE
25/07/2017	15:42:15	1,459.0000	334	LSE
25/07/2017	15:42:44	1,459.0000	112	LSE
25/07/2017	15:42:44	1,459.0000	241	LSE
25/07/2017	15:42:46	1,458.0000	351	LSE
25/07/2017	15:43:24	1,459.0000	377	LSE
25/07/2017	15:43:39	1,459.0000	247	LSE
25/07/2017	15:43:39	1,459.0000	141	LSE
25/07/2017	15:44:09	1,459.0000	12	LSE
25/07/2017	15:44:09	1,459.0000	327	LSE
25/07/2017	15:44:39	1,459.0000	178	LSE
25/07/2017	15:44:39	1,459.0000	218	LSE
25/07/2017	15:45:09	1,459.0000	282	LSE
25/07/2017	15:45:09	1,459.0000	79	LSE
25/07/2017	15:45:39	1,459.0000	329	LSE
25/07/2017	15:46:09	1,459.0000	337	LSE
25/07/2017	15:46:24	1,459.0000	348	LSE
25/07/2017	15:46:54	1,459.0000	380	LSE
25/07/2017	15:47:24	1,459.0000	342	LSE
25/07/2017	15:47:38	1,458.0000	200	LSE
25/07/2017	15:48:05	1,458.0000	177	LSE
25/07/2017	15:48:21	1,458.0000	10,034	LSE
25/07/2017	15:48:21	1,458.0000	669	LSE
25/07/2017	15:48:21	1,458.0000	681	LSE
25/07/2017	15:48:21	1,458.0000	1,246	LSE
25/07/2017	15:48:21	1,458.0000	346	LSE
25/07/2017	15:48:21	1,458.0000	331	LSE
25/07/2017	15:48:21	1,458.0000	7,230	LSE
25/07/2017	15:48:21	1,458.0000	978	LSE
25/07/2017	15:48:21	1,458.0000	333	LSE
25/07/2017	15:54:31	1,458.0000	729	LSE
25/07/2017	15:54:31	1,458.0000	381	LSE
25/07/2017	15:54:31	1,458.0000	363	LSE
25/07/2017	15:54:31	1,458.0000	367	LSE
25/07/2017	15:54:31	1,458.0000	360	LSE
25/07/2017	15:54:31	1,458.0000	79	LSE
25/07/2017	15:54:31	1,458.0000	1,287	LSE
25/07/2017	15:54:31	1,458.0000	297	LSE
25/07/2017	15:54:31	1,458.0000	353	LSE
25/07/2017	15:54:31	1,458.0000	358	LSE
25/07/2017	15:54:31	1,458.0000	341	LSE
25/07/2017	15:54:31	1,458.0000	380	LSE
25/07/2017	15:54:31	1,458.0000	508	LSE
25/07/2017	15:54:52	1,457.0000	380	LSE
25/07/2017	15:55:18	1,456.0000	383	LSE
25/07/2017	15:56:26	1,454.0000	195	LSE
25/07/2017	15:58:21	1,454.0000	44	LSE
25/07/2017	15:58:21	1,454.0000	174	LSE
25/07/2017	15:58:21	1,454.0000	365	LSE
25/07/2017	15:58:21	1,454.0000	378	LSE
25/07/2017	16:04:00	1,456.0000	95	LSE
25/07/2017	16:06:49	1,455.0000	2,844	LSE
25/07/2017	16:06:49	1,455.0000	390	LSE
25/07/2017	16:06:49	1,455.0000	364	LSE
25/07/2017	16:06:49	1,455.0000	330	LSE
25/07/2017	16:06:49	1,455.0000	1,174	LSE
25/07/2017	16:06:49	1,455.0000	330	LSE
25/07/2017	16:06:49	1,455.0000	1,354	LSE
25/07/2017	16:06:49	1,455.0000	17	LSE
25/07/2017	16:06:49	1,455.0000	1,867	LSE
25/07/2017	16:06:49	1,455.0000	320	LSE
25/07/2017	16:06:49	1,455.0000	250	LSE
25/07/2017	16:06:49	1,455.0000	141	LSE
25/07/2017	16:06:49	1,455.0000	359	LSE
25/07/2017	16:06:49	1,455.0000	158	LSE
25/07/2017	16:06:49	1,455.0000	674	LSE
25/07/2017	16:06:49	1,455.0000	463	LSE
25/07/2017	16:06:49	1,455.0000	211	LSE
25/07/2017	16:06:49	1,455.0000	727	LSE
25/07/2017	16:07:05	1,454.0000	696	LSE
25/07/2017	16:07:31	1,454.0000	711	LSE
25/07/2017	16:11:27	1,454.0000	6,133	LSE
25/07/2017	16:11:27	1,454.0000	4,170	LSE
25/07/2017	16:11:27	1,454.0000	667	LSE
25/07/2017	16:11:27	1,454.0000	710	LSE
25/07/2017	16:11:27	1,454.0000	354	LSE
25/07/2017	16:11:27	1,453.0000	478	LSE
25/07/2017	16:19:17	1,457.0000	310	LSE
25/07/2017	16:19:17	1,457.0000	51	LSE
25/07/2017	16:19:29	1,458.0000	9,331	LSE
25/07/2017	16:19:30	1,458.0000	3,034	LSE
25/07/2017	16:19:30	1,458.0000	1,514	LSE
25/07/2017	16:19:30	1,458.0000	1,355	LSE
25/07/2017	16:19:30	1,458.0000	3,200	LSE
25/07/2017	16:19:30	1,458.0000	3,155	LSE
25/07/2017	16:19:30	1,458.0000	3,200	LSE
25/07/2017	16:19:30	1,458.0000	1,800	LSE
25/07/2017	16:19:30	1,458.0000	230	LSE
25/07/2017	16:19:30	1,458.0000	370	LSE
25/07/2017	16:20:04	1,459.0000	300	LSE
25/07/2017	16:21:09	1,459.0000	432	LSE
25/07/2017	16:21:09	1,459.0000	880	LSE
25/07/2017	16:21:09	1,459.0000	27	LSE
25/07/2017	16:22:41	1,459.0000	139	LSE
25/07/2017	16:22:41	1,459.0000	1,927	LSE
25/07/2017	16:22:41	1,459.0000	736	LSE
25/07/2017	16:25:11	1,460.0000	812	LSE
25/07/2017	16:25:11	1,460.0000	679	LSE
25/07/2017	16:25:11	1,460.0000	377	LSE
25/07/2017	16:25:11	1,460.0000	349	LSE
25/07/2017	16:25:48	1,461.0000	3,684	LSE
25/07/2017	16:25:51	1,461.0000	805	LSE
25/07/2017	16:25:51	1,461.0000	683	LSE
25/07/2017	16:29:46	1,460.0000	371	LSE
25/07/2017	16:29:46	1,460.0000	679	LSE
25/07/2017	16:29:46	1,460.0000	679	LSE
25/07/2017	16:29:48	1,460.0000	524	LSE
25/07/2017	16:29:48	1,460.0000	665	LSE
25/07/2017	16:29:56	1,459.0000	436	LSE

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

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

 

END

 

 

POSOKPDNOBKDQOB