Transaction in Own Shares

RNS Number : 2602B

SSE PLC

31 March 2017

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 31 March  2017 it purchased for cancellation a total of 505,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share	1,472.80 pence
Lowest Price Per Share	1,461.00 pence
Highest Price Per Share	1,480.00 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	Quantity	Exchange venue
1,461	31/03/2017	08:09:04	500	LSE
1,461	31/03/2017	08:09:04	420	LSE
1,463	31/03/2017	08:10:42	500	LSE
1,463	31/03/2017	08:10:42	70	LSE
1,463	31/03/2017	08:10:42	500	LSE
1,463	31/03/2017	08:10:42	500	LSE
1,463	31/03/2017	08:10:42	411	LSE
1,463	31/03/2017	08:10:42	449	LSE
1,464	31/03/2017	08:11:25	292	LSE
1,464	31/03/2017	08:11:25	424	LSE
1,465	31/03/2017	08:11:57	500	LSE
1,466	31/03/2017	08:12:40	225	LSE
1,466	31/03/2017	08:13:06	253	LSE
1,466	31/03/2017	08:14:30	600	LSE
1,466	31/03/2017	08:14:30	206	LSE
1,468	31/03/2017	08:16:38	417	LSE
1,468	31/03/2017	08:17:03	246	LSE
1,469	31/03/2017	08:18:25	404	LSE
1,469	31/03/2017	08:18:46	200	LSE
1,468	31/03/2017	08:20:30	186	LSE
1,467	31/03/2017	08:20:30	500	LSE
1,468	31/03/2017	08:20:30	800	LSE
1,468	31/03/2017	08:20:30	412	LSE
1,467	31/03/2017	08:20:32	508	LSE
1,467	31/03/2017	08:20:33	645	LSE
1,467	31/03/2017	08:20:33	500	LSE
1,467	31/03/2017	08:20:33	316	LSE
1,466	31/03/2017	08:21:14	475	LSE
1,466	31/03/2017	08:21:14	700	LSE
1,466	31/03/2017	08:21:14	400	LSE
1,466	31/03/2017	08:21:14	109	LSE
1,466	31/03/2017	08:21:40	470	LSE
1,468	31/03/2017	08:22:50	412	LSE
1,468	31/03/2017	08:23:23	408	LSE
1,468	31/03/2017	08:23:23	221	LSE
1,468	31/03/2017	08:23:23	48	LSE
1,468	31/03/2017	08:23:40	500	LSE
1,468	31/03/2017	08:23:40	44	LSE
1,467	31/03/2017	08:25:00	75	LSE
1,467	31/03/2017	08:25:10	500	LSE
1,467	31/03/2017	08:25:10	850	LSE
1,467	31/03/2017	08:25:10	192	LSE
1,468	31/03/2017	08:25:11	253	LSE
1,469	31/03/2017	08:25:34	500	LSE
1,469	31/03/2017	08:25:34	500	LSE
1,469	31/03/2017	08:25:34	277	LSE
1,469	31/03/2017	08:26:17	500	LSE
1,469	31/03/2017	08:26:17	274	LSE
1,468	31/03/2017	08:27:21	288	LSE
1,469	31/03/2017	08:28:03	850	LSE
1,469	31/03/2017	08:28:03	500	LSE
1,469	31/03/2017	08:28:04	374	LSE
1,469	31/03/2017	08:28:15	382	LSE
1,469	31/03/2017	08:29:19	369	LSE
1,469	31/03/2017	08:30:19	82	LSE
1,469	31/03/2017	08:30:19	191	LSE
1,469	31/03/2017	08:30:25	120	LSE
1,469	31/03/2017	08:30:25	49	LSE
1,469	31/03/2017	08:30:25	25	LSE
1,469	31/03/2017	08:30:39	265	LSE
1,470	31/03/2017	08:31:21	490	LSE
1,470	31/03/2017	08:33:36	955	LSE
1,470	31/03/2017	08:33:36	97	LSE
1,470	31/03/2017	08:33:58	307	LSE
1,469	31/03/2017	08:35:54	217	LSE
1,469	31/03/2017	08:35:54	500	LSE
1,469	31/03/2017	08:35:54	475	LSE
1,469	31/03/2017	08:35:56	500	LSE
1,469	31/03/2017	08:35:56	482	LSE
1,469	31/03/2017	08:37:14	135	LSE
1,469	31/03/2017	08:37:14	847	LSE
1,469	31/03/2017	08:37:44	287	LSE
1,468	31/03/2017	08:38:11	133	LSE
1,468	31/03/2017	08:38:11	500	LSE
1,468	31/03/2017	08:39:32	547	LSE
1,469	31/03/2017	08:40:06	472	LSE
1,469	31/03/2017	08:40:06	500	LSE
1,469	31/03/2017	08:40:06	371	LSE
1,469	31/03/2017	08:40:11	212	LSE
1,469	31/03/2017	08:40:11	54	LSE
1,469	31/03/2017	08:40:37	33	LSE
1,469	31/03/2017	08:40:37	197	LSE
1,469	31/03/2017	08:41:36	199	LSE
1,469	31/03/2017	08:41:36	253	LSE
1,469	31/03/2017	08:41:36	400	LSE
1,469	31/03/2017	08:41:36	400	LSE
1,469	31/03/2017	08:41:36	500	LSE
1,469	31/03/2017	08:41:36	518	LSE
1,469	31/03/2017	08:41:36	119	LSE
1,469	31/03/2017	08:41:36	381	LSE
1,469	31/03/2017	08:41:36	27	LSE
1,469	31/03/2017	08:42:30	500	LSE
1,469	31/03/2017	08:42:30	1,102	LSE
1,469	31/03/2017	08:42:30	293	LSE
1,469	31/03/2017	08:42:58	191	LSE
1,469	31/03/2017	08:44:14	113	LSE
1,469	31/03/2017	08:44:15	357	LSE
1,470	31/03/2017	08:44:50	308	LSE
1,470	31/03/2017	08:44:50	372	LSE
1,470	31/03/2017	08:46:11	330	LSE
1,470	31/03/2017	08:46:11	1,000	LSE
1,470	31/03/2017	08:46:11	550	LSE
1,470	31/03/2017	08:46:11	400	LSE
1,470	31/03/2017	08:46:11	400	LSE
1,470	31/03/2017	08:46:11	9	LSE
1,470	31/03/2017	08:46:11	215	LSE
1,469	31/03/2017	08:49:55	333	LSE
1,469	31/03/2017	08:49:55	365	LSE
1,469	31/03/2017	08:49:55	185	LSE
1,469	31/03/2017	08:49:55	143	LSE
1,468	31/03/2017	08:51:23	391	LSE
1,468	31/03/2017	08:51:23	133	LSE
1,468	31/03/2017	08:51:23	550	LSE
1,468	31/03/2017	08:51:25	500	LSE
1,468	31/03/2017	08:51:25	384	LSE
1,469	31/03/2017	08:51:48	413	LSE
1,469	31/03/2017	08:52:00	473	LSE
1,469	31/03/2017	08:53:59	456	LSE
1,469	31/03/2017	08:55:25	432	LSE
1,469	31/03/2017	08:55:26	172	LSE
1,469	31/03/2017	08:55:26	500	LSE
1,469	31/03/2017	08:55:26	550	LSE
1,469	31/03/2017	08:55:26	1,453	LSE
1,469	31/03/2017	08:55:26	750	LSE
1,469	31/03/2017	08:55:32	500	LSE
1,469	31/03/2017	08:55:32	744	LSE
1,469	31/03/2017	08:55:38	490	LSE
1,469	31/03/2017	08:55:38	500	LSE
1,469	31/03/2017	08:55:40	500	LSE
1,469	31/03/2017	08:55:40	500	LSE
1,469	31/03/2017	08:55:40	210	LSE
1,469	31/03/2017	08:55:45	487	LSE
1,468	31/03/2017	08:56:52	442	LSE
1,468	31/03/2017	08:56:52	162	LSE
1,468	31/03/2017	08:57:03	11	LSE
1,468	31/03/2017	08:57:03	500	LSE
1,468	31/03/2017	08:57:26	650	LSE
1,468	31/03/2017	08:57:26	36	LSE
1,469	31/03/2017	08:58:05	500	LSE
1,469	31/03/2017	08:58:05	700	LSE
1,469	31/03/2017	08:58:05	65	LSE
1,469	31/03/2017	08:58:05	20	LSE
1,469	31/03/2017	08:58:07	294	LSE
1,468	31/03/2017	08:59:12	403	LSE
1,468	31/03/2017	08:59:12	490	LSE
1,467	31/03/2017	09:00:06	540	LSE
1,468	31/03/2017	09:01:06	230	LSE
1,468	31/03/2017	09:01:06	240	LSE
1,468	31/03/2017	09:01:06	227	LSE
1,468	31/03/2017	09:02:37	500	LSE
1,468	31/03/2017	09:02:37	500	LSE
1,468	31/03/2017	09:02:37	192	LSE
1,467	31/03/2017	09:03:07	122	LSE
1,467	31/03/2017	09:03:08	337	LSE
1,467	31/03/2017	09:03:35	100	LSE
1,467	31/03/2017	09:03:35	209	LSE
1,467	31/03/2017	09:03:35	110	LSE
1,467	31/03/2017	09:03:41	57	LSE
1,468	31/03/2017	09:04:21	232	LSE
1,468	31/03/2017	09:04:56	623	LSE
1,468	31/03/2017	09:04:56	237	LSE
1,467	31/03/2017	09:08:29	408	LSE
1,467	31/03/2017	09:08:29	225	LSE
1,467	31/03/2017	09:08:29	335	LSE
1,467	31/03/2017	09:08:29	1,163	LSE
1,467	31/03/2017	09:08:29	400	LSE
1,467	31/03/2017	09:08:29	400	LSE
1,467	31/03/2017	09:08:29	357	LSE
1,467	31/03/2017	09:08:29	578	LSE
1,467	31/03/2017	09:08:29	585	LSE
1,467	31/03/2017	09:08:29	155	LSE
1,467	31/03/2017	09:08:29	196	LSE
1,466	31/03/2017	09:08:37	400	LSE
1,466	31/03/2017	09:08:37	500	LSE
1,466	31/03/2017	09:08:37	316	LSE
1,466	31/03/2017	09:08:38	822	LSE
1,466	31/03/2017	09:09:06	1,100	LSE
1,466	31/03/2017	09:09:06	500	LSE
1,466	31/03/2017	09:09:06	400	LSE
1,466	31/03/2017	09:09:06	500	LSE
1,466	31/03/2017	09:09:06	190	LSE
1,466	31/03/2017	09:09:06	184	LSE
1,466	31/03/2017	09:09:44	9	LSE
1,466	31/03/2017	09:09:45	648	LSE
1,466	31/03/2017	09:11:30	82	LSE
1,466	31/03/2017	09:11:30	149	LSE
1,466	31/03/2017	09:11:30	236	LSE
1,465	31/03/2017	09:12:51	398	LSE
1,464	31/03/2017	09:13:06	500	LSE
1,464	31/03/2017	09:13:06	92	LSE
1,464	31/03/2017	09:13:06	494	LSE
1,464	31/03/2017	09:13:06	500	LSE
1,464	31/03/2017	09:15:20	59	LSE
1,464	31/03/2017	09:15:26	18	LSE
1,464	31/03/2017	09:16:17	144	LSE
1,464	31/03/2017	09:17:00	183	LSE
1,464	31/03/2017	09:17:00	287	LSE
1,464	31/03/2017	09:17:00	500	LSE
1,464	31/03/2017	09:17:00	460	LSE
1,464	31/03/2017	09:17:16	410	LSE
1,464	31/03/2017	09:17:16	32	LSE
1,463	31/03/2017	09:17:31	428	LSE
1,463	31/03/2017	09:18:16	490	LSE
1,462	31/03/2017	09:18:56	266	LSE
1,462	31/03/2017	09:19:32	515	LSE
1,462	31/03/2017	09:19:32	90	LSE
1,462	31/03/2017	09:19:32	256	LSE
1,462	31/03/2017	09:20:00	549	LSE
1,462	31/03/2017	09:20:00	269	LSE
1,462	31/03/2017	09:20:00	600	LSE
1,462	31/03/2017	09:20:00	500	LSE
1,462	31/03/2017	09:20:00	233	LSE
1,462	31/03/2017	09:20:00	354	LSE
1,463	31/03/2017	09:23:29	491	LSE
1,463	31/03/2017	09:23:29	400	LSE
1,463	31/03/2017	09:23:29	500	LSE
1,463	31/03/2017	09:23:29	239	LSE
1,463	31/03/2017	09:23:29	261	LSE
1,463	31/03/2017	09:24:36	257	LSE
1,463	31/03/2017	09:24:36	169	LSE
1,466	31/03/2017	09:26:16	418	LSE
1,465	31/03/2017	09:26:58	458	LSE
1,465	31/03/2017	09:26:58	232	LSE
1,464	31/03/2017	09:27:18	179	LSE
1,464	31/03/2017	09:29:02	21	LSE
1,465	31/03/2017	09:29:34	500	LSE
1,465	31/03/2017	09:29:50	500	LSE
1,465	31/03/2017	09:31:32	454	LSE
1,465	31/03/2017	09:31:32	500	LSE
1,465	31/03/2017	09:31:32	194	LSE
1,466	31/03/2017	09:33:01	500	LSE
1,466	31/03/2017	09:33:01	500	LSE
1,466	31/03/2017	09:33:01	100	LSE
1,466	31/03/2017	09:33:49	500	LSE
1,467	31/03/2017	09:33:54	500	LSE
1,467	31/03/2017	09:33:54	281	LSE
1,467	31/03/2017	09:33:55	452	LSE
1,468	31/03/2017	09:37:36	332	LSE
1,468	31/03/2017	09:37:36	456	LSE
1,468	31/03/2017	09:37:47	372	LSE
1,467	31/03/2017	09:39:59	513	LSE
1,466	31/03/2017	09:39:59	600	LSE
1,466	31/03/2017	09:39:59	500	LSE
1,466	31/03/2017	09:39:59	402	LSE
1,466	31/03/2017	09:39:59	240	LSE
1,466	31/03/2017	09:39:59	260	LSE
1,466	31/03/2017	09:39:59	113	LSE
1,467	31/03/2017	09:40:29	500	LSE
1,467	31/03/2017	09:40:29	500	LSE
1,467	31/03/2017	09:40:29	550	LSE
1,467	31/03/2017	09:40:29	530	LSE
1,467	31/03/2017	09:40:29	500	LSE
1,467	31/03/2017	09:40:29	530	LSE
1,467	31/03/2017	09:43:09	566	LSE
1,467	31/03/2017	09:43:12	37	LSE
1,467	31/03/2017	09:43:13	260	LSE
1,468	31/03/2017	09:44:45	168	LSE
1,468	31/03/2017	09:44:45	26	LSE
1,468	31/03/2017	09:44:48	211	LSE
1,468	31/03/2017	09:46:24	64	LSE
1,468	31/03/2017	09:46:25	500	LSE
1,468	31/03/2017	09:46:25	500	LSE
1,468	31/03/2017	09:46:25	530	LSE
1,468	31/03/2017	09:46:34	406	LSE
1,469	31/03/2017	09:51:51	336	LSE
1,469	31/03/2017	09:51:51	223	LSE
1,469	31/03/2017	09:51:51	302	LSE
1,469	31/03/2017	09:51:51	590	LSE
1,469	31/03/2017	09:51:51	33	LSE
1,469	31/03/2017	09:51:51	1	LSE
1,468	31/03/2017	09:53:46	233	LSE
1,468	31/03/2017	09:53:46	175	LSE
1,469	31/03/2017	09:53:58	88	LSE
1,469	31/03/2017	09:53:58	300	LSE
1,469	31/03/2017	09:53:58	59	LSE
1,469	31/03/2017	09:54:47	302	LSE
1,469	31/03/2017	09:57:25	395	LSE
1,469	31/03/2017	09:57:29	578	LSE
1,469	31/03/2017	09:57:29	794	LSE
1,469	31/03/2017	09:57:29	178	LSE
1,469	31/03/2017	09:57:29	33	LSE
1,469	31/03/2017	09:57:31	200	LSE
1,469	31/03/2017	09:57:31	794	LSE
1,469	31/03/2017	09:57:31	151	LSE
1,469	31/03/2017	09:57:31	251	LSE
1,469	31/03/2017	10:01:06	397	LSE
1,469	31/03/2017	10:01:06	541	LSE
1,469	31/03/2017	10:01:06	134	LSE
1,469	31/03/2017	10:01:06	574	LSE
1,469	31/03/2017	10:01:06	188	LSE
1,469	31/03/2017	10:02:37	100	LSE
1,469	31/03/2017	10:02:37	93	LSE
1,468	31/03/2017	10:04:03	10	LSE
1,468	31/03/2017	10:04:03	239	LSE
1,468	31/03/2017	10:04:03	208	LSE
1,468	31/03/2017	10:04:06	211	LSE
1,468	31/03/2017	10:04:09	177	LSE
1,468	31/03/2017	10:04:17	174	LSE
1,468	31/03/2017	10:04:17	12	LSE
1,469	31/03/2017	10:06:40	200	LSE
1,469	31/03/2017	10:06:40	212	LSE
1,469	31/03/2017	10:10:00	194	LSE
1,470	31/03/2017	10:11:34	228	LSE
1,470	31/03/2017	10:11:34	500	LSE
1,470	31/03/2017	10:11:34	500	LSE
1,470	31/03/2017	10:11:34	402	LSE
1,470	31/03/2017	10:11:37	500	LSE
1,470	31/03/2017	10:11:37	500	LSE
1,470	31/03/2017	10:11:37	500	LSE
1,470	31/03/2017	10:11:37	173	LSE
1,470	31/03/2017	10:11:40	250	LSE
1,470	31/03/2017	10:11:40	200	LSE
1,470	31/03/2017	10:11:40	200	LSE
1,470	31/03/2017	10:11:40	490	LSE
1,470	31/03/2017	10:11:40	500	LSE
1,470	31/03/2017	10:11:40	70	LSE
1,470	31/03/2017	10:11:40	237	LSE
1,470	31/03/2017	10:17:58	213	LSE
1,470	31/03/2017	10:17:58	18	LSE
1,469	31/03/2017	10:22:21	211	LSE
1,469	31/03/2017	10:22:21	501	LSE
1,469	31/03/2017	10:23:10	72	LSE
1,469	31/03/2017	10:23:10	200	LSE
1,469	31/03/2017	10:23:10	400	LSE
1,469	31/03/2017	10:23:10	373	LSE
1,468	31/03/2017	10:23:50	600	LSE
1,468	31/03/2017	10:23:50	500	LSE
1,468	31/03/2017	10:23:50	500	LSE
1,468	31/03/2017	10:23:50	552	LSE
1,468	31/03/2017	10:23:50	500	LSE
1,468	31/03/2017	10:23:50	16	LSE
1,467	31/03/2017	10:26:15	415	LSE
1,467	31/03/2017	10:26:15	85	LSE
1,467	31/03/2017	10:26:15	200	LSE
1,467	31/03/2017	10:26:15	500	LSE
1,467	31/03/2017	10:26:15	251	LSE
1,467	31/03/2017	10:26:15	58	LSE
1,467	31/03/2017	10:26:15	400	LSE
1,467	31/03/2017	10:26:15	495	LSE
1,467	31/03/2017	10:28:05	182	LSE
1,467	31/03/2017	10:28:05	18	LSE
1,467	31/03/2017	10:28:05	250	LSE
1,467	31/03/2017	10:28:05	200	LSE
1,467	31/03/2017	10:28:05	463	LSE
1,467	31/03/2017	10:28:05	89	LSE
1,467	31/03/2017	10:28:05	87	LSE
1,467	31/03/2017	10:43:10	500	LSE
1,467	31/03/2017	10:43:10	413	LSE
1,467	31/03/2017	10:45:17	200	LSE
1,467	31/03/2017	10:45:17	258	LSE
1,467	31/03/2017	10:45:17	334	LSE
1,467	31/03/2017	10:45:17	86	LSE
1,467	31/03/2017	10:45:17	215	LSE
1,468	31/03/2017	10:53:03	338	LSE
1,468	31/03/2017	10:53:03	199	LSE
1,468	31/03/2017	10:54:38	362	LSE
1,468	31/03/2017	10:57:21	142	LSE
1,468	31/03/2017	10:57:21	166	LSE
1,468	31/03/2017	10:59:00	460	LSE
1,467	31/03/2017	11:00:24	26	LSE
1,467	31/03/2017	11:00:24	163	LSE
1,468	31/03/2017	11:01:06	465	LSE
1,468	31/03/2017	11:01:06	503	LSE
1,468	31/03/2017	11:01:06	49	LSE
1,468	31/03/2017	11:01:06	144	LSE
1,468	31/03/2017	11:04:15	437	LSE
1,467	31/03/2017	11:07:36	541	LSE
1,467	31/03/2017	11:07:36	222	LSE
1,467	31/03/2017	11:07:36	200	LSE
1,467	31/03/2017	11:07:36	250	LSE
1,467	31/03/2017	11:07:36	580	LSE
1,467	31/03/2017	11:07:36	721	LSE
1,467	31/03/2017	11:07:37	8	LSE
1,467	31/03/2017	11:07:37	500	LSE
1,467	31/03/2017	11:07:37	580	LSE
1,467	31/03/2017	11:09:41	339	LSE
1,467	31/03/2017	11:13:57	586	LSE
1,467	31/03/2017	11:13:57	600	LSE
1,467	31/03/2017	11:13:57	913	LSE
1,467	31/03/2017	11:13:58	726	LSE
1,467	31/03/2017	11:13:58	200	LSE
1,467	31/03/2017	11:13:58	200	LSE
1,467	31/03/2017	11:13:58	111	LSE
1,466	31/03/2017	11:14:01	445	LSE
1,466	31/03/2017	11:14:05	550	LSE
1,466	31/03/2017	11:14:05	500	LSE
1,466	31/03/2017	11:14:05	450	LSE
1,466	31/03/2017	11:14:05	100	LSE
1,466	31/03/2017	11:14:05	159	LSE
1,466	31/03/2017	11:14:05	253	LSE
1,466	31/03/2017	11:14:05	247	LSE
1,466	31/03/2017	11:14:05	10	LSE
1,466	31/03/2017	11:14:05	500	LSE
1,466	31/03/2017	11:14:05	266	LSE
1,466	31/03/2017	11:14:05	437	LSE
1,466	31/03/2017	11:14:05	500	LSE
1,466	31/03/2017	11:14:07	500	LSE
1,466	31/03/2017	11:14:07	704	LSE
1,466	31/03/2017	11:14:07	895	LSE
1,466	31/03/2017	11:14:07	497	LSE
1,466	31/03/2017	11:14:21	76	LSE
1,466	31/03/2017	11:14:21	600	LSE
1,466	31/03/2017	11:14:21	106	LSE
1,466	31/03/2017	11:14:21	188	LSE
1,465	31/03/2017	11:18:12	626	LSE
1,465	31/03/2017	11:18:12	600	LSE
1,465	31/03/2017	11:18:12	200	LSE
1,465	31/03/2017	11:18:12	207	LSE
1,465	31/03/2017	11:18:12	43	LSE
1,465	31/03/2017	11:18:12	169	LSE
1,465	31/03/2017	11:19:12	250	LSE
1,465	31/03/2017	11:19:12	600	LSE
1,465	31/03/2017	11:19:12	200	LSE
1,465	31/03/2017	11:19:12	152	LSE
1,465	31/03/2017	11:19:13	213	LSE
1,464	31/03/2017	11:19:41	500	LSE
1,464	31/03/2017	11:19:41	550	LSE
1,464	31/03/2017	11:19:41	16	LSE
1,464	31/03/2017	11:19:41	356	LSE
1,464	31/03/2017	11:19:41	155	LSE
1,464	31/03/2017	11:20:02	223	LSE
1,464	31/03/2017	11:20:02	392	LSE
1,464	31/03/2017	11:21:21	91	LSE
1,464	31/03/2017	11:21:21	175	LSE
1,463	31/03/2017	11:32:09	266	LSE
1,464	31/03/2017	11:34:20	310	LSE
1,465	31/03/2017	11:35:54	170	LSE
1,465	31/03/2017	11:35:54	200	LSE
1,465	31/03/2017	11:35:54	200	LSE
1,465	31/03/2017	11:35:54	581	LSE
1,465	31/03/2017	11:35:54	619	LSE
1,465	31/03/2017	11:35:54	500	LSE
1,465	31/03/2017	11:35:54	500	LSE
1,465	31/03/2017	11:35:54	11	LSE
1,465	31/03/2017	11:35:54	225	LSE
1,464	31/03/2017	11:38:37	455	LSE
1,464	31/03/2017	11:38:37	500	LSE
1,464	31/03/2017	11:38:37	600	LSE
1,464	31/03/2017	11:38:37	788	LSE
1,464	31/03/2017	11:38:37	250	LSE
1,464	31/03/2017	11:38:37	100	LSE
1,464	31/03/2017	11:38:37	200	LSE
1,464	31/03/2017	11:38:37	473	LSE
1,464	31/03/2017	11:38:37	435	LSE
1,463	31/03/2017	11:47:05	291	LSE
1,463	31/03/2017	11:47:06	669	LSE
1,463	31/03/2017	11:47:06	228	LSE
1,463	31/03/2017	11:50:00	490	LSE
1,463	31/03/2017	11:50:00	470	LSE
1,463	31/03/2017	11:50:00	500	LSE
1,463	31/03/2017	11:50:00	184	LSE
1,464	31/03/2017	11:53:23	500	LSE
1,464	31/03/2017	11:53:23	87	LSE
1,464	31/03/2017	11:53:23	129	LSE
1,464	31/03/2017	11:54:53	133	LSE
1,464	31/03/2017	11:54:53	700	LSE
1,464	31/03/2017	11:54:53	87	LSE
1,463	31/03/2017	11:54:58	181	LSE
1,463	31/03/2017	11:54:58	328	LSE
1,464	31/03/2017	11:56:21	107	LSE
1,464	31/03/2017	12:02:32	500	LSE
1,464	31/03/2017	12:06:26	520	LSE
1,464	31/03/2017	12:06:26	270	LSE
1,464	31/03/2017	12:06:48	300	LSE
1,465	31/03/2017	12:11:54	231	LSE
1,465	31/03/2017	12:11:54	646	LSE
1,465	31/03/2017	12:11:54	18	LSE
1,465	31/03/2017	12:11:58	80	LSE
1,465	31/03/2017	12:11:58	282	LSE
1,465	31/03/2017	12:11:58	78	LSE
1,465	31/03/2017	12:11:58	75	LSE
1,465	31/03/2017	12:11:58	178	LSE
1,465	31/03/2017	12:11:58	81	LSE
1,465	31/03/2017	12:12:31	169	LSE
1,465	31/03/2017	12:12:33	200	LSE
1,465	31/03/2017	12:12:34	500	LSE
1,465	31/03/2017	12:12:34	74	LSE
1,465	31/03/2017	12:13:09	520	LSE
1,465	31/03/2017	12:13:09	500	LSE
1,465	31/03/2017	12:13:09	567	LSE
1,464	31/03/2017	12:18:21	684	LSE
1,464	31/03/2017	12:18:21	11	LSE
1,464	31/03/2017	12:18:50	217	LSE
1,464	31/03/2017	12:21:48	486	LSE
1,464	31/03/2017	12:21:48	734	LSE
1,465	31/03/2017	12:23:25	550	LSE
1,465	31/03/2017	12:23:25	200	LSE
1,465	31/03/2017	12:23:25	130	LSE
1,465	31/03/2017	12:28:05	500	LSE
1,465	31/03/2017	12:28:05	509	LSE
1,465	31/03/2017	12:39:04	500	LSE
1,465	31/03/2017	12:39:04	200	LSE
1,465	31/03/2017	12:39:05	200	LSE
1,465	31/03/2017	12:39:05	250	LSE
1,465	31/03/2017	12:39:18	533	LSE
1,465	31/03/2017	12:39:18	251	LSE
1,465	31/03/2017	12:41:47	24	LSE
1,465	31/03/2017	12:41:47	585	LSE
1,465	31/03/2017	12:41:47	500	LSE
1,465	31/03/2017	12:41:55	455	LSE
1,465	31/03/2017	12:42:20	500	LSE
1,465	31/03/2017	12:42:20	471	LSE
1,465	31/03/2017	12:45:06	237	LSE
1,465	31/03/2017	12:46:50	250	LSE
1,466	31/03/2017	12:52:08	200	LSE
1,466	31/03/2017	12:52:08	48	LSE
1,467	31/03/2017	12:52:59	250	LSE
1,467	31/03/2017	12:52:59	320	LSE
1,467	31/03/2017	12:52:59	484	LSE
1,467	31/03/2017	12:52:59	214	LSE
1,467	31/03/2017	12:59:07	34	LSE
1,467	31/03/2017	12:59:07	305	LSE
1,467	31/03/2017	12:59:12	500	LSE
1,467	31/03/2017	12:59:12	500	LSE
1,467	31/03/2017	12:59:12	585	LSE
1,467	31/03/2017	12:59:12	289	LSE
1,468	31/03/2017	13:04:18	338	LSE
1,468	31/03/2017	13:04:18	250	LSE
1,468	31/03/2017	13:04:18	386	LSE
1,468	31/03/2017	13:04:18	164	LSE
1,468	31/03/2017	13:04:18	156	LSE
1,468	31/03/2017	13:10:11	439	LSE
1,468	31/03/2017	13:10:11	251	LSE
1,468	31/03/2017	13:10:11	100	LSE
1,468	31/03/2017	13:10:11	163	LSE
1,468	31/03/2017	13:10:11	432	LSE
1,468	31/03/2017	13:10:11	68	LSE
1,468	31/03/2017	13:10:11	600	LSE
1,468	31/03/2017	13:10:11	841	LSE
1,468	31/03/2017	13:10:11	500	LSE
1,470	31/03/2017	13:19:37	500	LSE
1,470	31/03/2017	13:19:37	202	LSE
1,470	31/03/2017	13:20:53	167	LSE
1,470	31/03/2017	13:20:53	100	LSE
1,470	31/03/2017	13:20:54	547	LSE
1,470	31/03/2017	13:20:54	500	LSE
1,470	31/03/2017	13:29:40	394	LSE
1,470	31/03/2017	13:29:40	472	LSE
1,470	31/03/2017	13:29:40	150	LSE
1,470	31/03/2017	13:29:40	503	LSE
1,470	31/03/2017	13:29:56	100	LSE
1,470	31/03/2017	13:29:56	166	LSE
1,470	31/03/2017	13:29:56	239	LSE
1,470	31/03/2017	13:41:05	458	LSE
1,470	31/03/2017	13:41:05	200	LSE
1,470	31/03/2017	13:41:05	600	LSE
1,470	31/03/2017	13:41:05	415	LSE
1,470	31/03/2017	13:41:05	500	LSE
1,470	31/03/2017	13:41:05	199	LSE
1,470	31/03/2017	13:41:05	212	LSE
1,470	31/03/2017	13:41:28	552	LSE
1,470	31/03/2017	13:45:12	374	LSE
1,470	31/03/2017	13:45:12	450	LSE
1,470	31/03/2017	13:45:12	250	LSE
1,470	31/03/2017	13:45:12	28	LSE
1,469	31/03/2017	13:46:38	400	LSE
1,469	31/03/2017	13:46:38	180	LSE
1,470	31/03/2017	13:50:41	357	LSE
1,470	31/03/2017	13:50:41	460	LSE
1,470	31/03/2017	13:50:41	200	LSE
1,470	31/03/2017	13:50:41	250	LSE
1,470	31/03/2017	13:50:41	184	LSE
1,470	31/03/2017	13:53:20	1	LSE
1,470	31/03/2017	13:53:20	8	LSE
1,470	31/03/2017	13:53:20	251	LSE
1,475	31/03/2017	15:05:55	517	LSE
1,475	31/03/2017	15:05:55	3,173	LSE
1,474	31/03/2017	15:05:55	500	LSE
1,474	31/03/2017	15:07:05	70	LSE
1,474	31/03/2017	15:08:45	57	LSE
1,474	31/03/2017	15:10:18	78	LSE
1,474	31/03/2017	15:10:28	370	LSE
1,475	31/03/2017	15:11:43	24	LSE
1,475	31/03/2017	15:11:43	600	LSE
1,475	31/03/2017	15:11:43	160	LSE
1,475	31/03/2017	15:14:57	364	LSE
1,475	31/03/2017	15:14:57	1,471	LSE
1,475	31/03/2017	15:15:51	268	LSE
1,477	31/03/2017	15:20:23	308	LSE
1,477	31/03/2017	15:20:23	600	LSE
1,477	31/03/2017	15:20:23	395	LSE
1,477	31/03/2017	15:20:24	595	LSE
1,477	31/03/2017	15:20:24	87	LSE
1,476	31/03/2017	15:20:40	507	LSE
1,476	31/03/2017	15:20:40	1,800	LSE
1,476	31/03/2017	15:20:40	445	LSE
1,475	31/03/2017	15:21:38	400	LSE
1,475	31/03/2017	15:21:38	100	LSE
1,475	31/03/2017	15:21:38	762	LSE
1,475	31/03/2017	15:21:38	988	LSE
1,475	31/03/2017	15:21:38	229	LSE
1,475	31/03/2017	15:21:38	158	LSE
1,475	31/03/2017	15:21:38	500	LSE
1,475	31/03/2017	15:21:38	14	LSE
1,476	31/03/2017	15:27:44	257	LSE
1,476	31/03/2017	15:27:44	490	LSE
1,476	31/03/2017	15:27:44	400	LSE
1,476	31/03/2017	15:27:44	600	LSE
1,476	31/03/2017	15:27:44	500	LSE
1,476	31/03/2017	15:27:44	490	LSE
1,476	31/03/2017	15:27:44	399	LSE
1,476	31/03/2017	15:27:44	399	LSE
1,477	31/03/2017	15:31:17	327	LSE
1,477	31/03/2017	15:31:17	136	LSE
1,477	31/03/2017	15:33:40	500	LSE
1,477	31/03/2017	15:33:40	600	LSE
1,477	31/03/2017	15:33:40	500	LSE
1,477	31/03/2017	15:33:40	100	LSE
1,477	31/03/2017	15:33:40	193	LSE
1,477	31/03/2017	15:33:40	360	LSE
1,477	31/03/2017	15:33:40	500	LSE
1,477	31/03/2017	15:33:40	141	LSE
1,477	31/03/2017	15:33:40	925	LSE
1,477	31/03/2017	15:33:40	246	LSE
1,477	31/03/2017	15:39:51	296	LSE
1,477	31/03/2017	15:39:51	308	LSE
1,477	31/03/2017	15:39:51	92	LSE
1,477	31/03/2017	15:39:52	82	LSE
1,478	31/03/2017	15:40:57	393	LSE
1,478	31/03/2017	15:40:57	439	LSE
1,478	31/03/2017	15:40:57	439	LSE
1,478	31/03/2017	15:40:57	693	LSE
1,478	31/03/2017	15:40:57	316	LSE
1,478	31/03/2017	15:40:57	80	LSE
1,478	31/03/2017	15:41:04	1,500	LSE
1,478	31/03/2017	15:41:04	440	LSE
1,478	31/03/2017	15:41:04	400	LSE
1,478	31/03/2017	15:41:04	29	LSE
1,478	31/03/2017	15:41:04	223	LSE
1,478	31/03/2017	15:41:05	190	LSE
1,478	31/03/2017	15:41:05	210	LSE
1,478	31/03/2017	15:41:05	77	LSE
1,478	31/03/2017	15:44:06	316	LSE
1,478	31/03/2017	15:44:06	410	LSE
1,478	31/03/2017	15:44:06	400	LSE
1,478	31/03/2017	15:44:06	410	LSE
1,478	31/03/2017	15:44:06	410	LSE
1,478	31/03/2017	15:44:06	402	LSE
1,478	31/03/2017	15:44:06	100	LSE
1,478	31/03/2017	15:44:06	163	LSE
1,478	31/03/2017	15:44:27	294	LSE
1,478	31/03/2017	15:44:27	231	LSE
1,478	31/03/2017	15:44:28	292	LSE
1,478	31/03/2017	15:44:28	855	LSE
1,478	31/03/2017	15:45:26	468	LSE
1,478	31/03/2017	15:45:37	24	LSE
1,478	31/03/2017	15:46:41	254	LSE
1,478	31/03/2017	15:46:41	1,710	LSE
1,478	31/03/2017	15:46:42	400	LSE
1,478	31/03/2017	15:46:42	290	LSE
1,480	31/03/2017	15:57:10	1,900	LSE
1,480	31/03/2017	15:57:10	500	LSE
1,480	31/03/2017	15:57:10	247	LSE
1,480	31/03/2017	15:57:10	500	LSE
1,480	31/03/2017	15:57:10	600	LSE
1,480	31/03/2017	15:57:10	600	LSE
1,480	31/03/2017	15:57:10	500	LSE
1,480	31/03/2017	15:57:10	286	LSE
1,480	31/03/2017	15:57:10	331	LSE
1,480	31/03/2017	15:57:12	434	LSE
1,480	31/03/2017	15:57:12	165	LSE
1,479	31/03/2017	15:58:10	72	LSE
1,479	31/03/2017	15:58:10	88	LSE
1,479	31/03/2017	15:58:10	500	LSE
1,479	31/03/2017	15:58:10	1,200	LSE
1,479	31/03/2017	15:58:10	319	LSE
1,479	31/03/2017	15:58:10	200	LSE
1,479	31/03/2017	15:58:10	329	LSE
1,480	31/03/2017	15:59:55	500	LSE
1,480	31/03/2017	15:59:55	500	LSE
1,480	31/03/2017	15:59:55	40	LSE
1,480	31/03/2017	16:03:31	559	LSE
1,480	31/03/2017	16:03:31	92	LSE
1,480	31/03/2017	16:03:31	113	LSE
1,479	31/03/2017	16:06:51	207	LSE
1,479	31/03/2017	16:06:54	15	LSE
1,479	31/03/2017	16:07:05	463	LSE
1,479	31/03/2017	16:07:06	2,300	LSE
1,479	31/03/2017	16:07:06	600	LSE
1,479	31/03/2017	16:07:06	173	LSE
1,479	31/03/2017	16:07:06	1,050	LSE
1,479	31/03/2017	16:07:07	644	LSE
1,480	31/03/2017	16:11:33	2,091	LSE
1,480	31/03/2017	16:11:33	212	LSE
1,480	31/03/2017	16:11:33	79	LSE
1,480	31/03/2017	16:14:19	223	LSE
1,480	31/03/2017	16:14:49	632	LSE
1,480	31/03/2017	16:14:49	2,000	LSE
1,480	31/03/2017	16:14:49	500	LSE
1,480	31/03/2017	16:14:49	889	LSE
1,480	31/03/2017	16:14:50	21	LSE
1,480	31/03/2017	16:14:50	500	LSE
1,480	31/03/2017	16:14:50	396	LSE
1,480	31/03/2017	16:15:04	279	LSE
1,480	31/03/2017	16:15:11	321	LSE
1,480	31/03/2017	16:15:11	550	LSE
1,480	31/03/2017	16:15:11	100	LSE
1,480	31/03/2017	16:15:11	500	LSE
1,480	31/03/2017	16:15:11	50	LSE
1,480	31/03/2017	16:15:26	339	LSE
1,480	31/03/2017	16:15:26	327	LSE
1,480	31/03/2017	16:15:26	480	LSE
1,479	31/03/2017	16:16:27	1,166	LSE
1,479	31/03/2017	16:16:27	440	LSE
1,479	31/03/2017	16:16:27	186	LSE
1,479	31/03/2017	16:16:27	386	LSE
1,479	31/03/2017	16:16:27	112	LSE
1,479	31/03/2017	16:16:27	364	LSE
1,479	31/03/2017	16:16:27	136	LSE
1,479	31/03/2017	16:16:27	239	LSE
1,479	31/03/2017	16:17:59	583	LSE
1,479	31/03/2017	16:20:36	623	LSE
1,480	31/03/2017	16:21:21	490	LSE
1,480	31/03/2017	16:21:21	44	LSE
1,480	31/03/2017	16:21:42	358	LSE
1,480	31/03/2017	16:25:00	510	LSE
1,480	31/03/2017	16:25:23	386	LSE
1,480	31/03/2017	16:25:24	151	LSE
1,476	31/03/2017	16:35:22	1,535	LSE
1,476	31/03/2017	16:35:22	13,274	LSE
1,476	31/03/2017	16:35:22	4,912	LSE
1,476	31/03/2017	16:35:22	1,056	LSE
1,476	31/03/2017	16:35:22	1,144	LSE
1,476	31/03/2017	16:35:22	1,279	LSE
1,476	31/03/2017	16:35:22	1,099	LSE
1,476	31/03/2017	16:35:22	28,541	LSE
1,476	31/03/2017	16:35:22	12,991	LSE
1,476	31/03/2017	16:35:22	7,188	LSE
1,476	31/03/2017	16:35:22	12,991	LSE
1,476	31/03/2017	16:35:22	1,371	LSE
1,476	31/03/2017	16:35:22	4,117	LSE
1,476	31/03/2017	16:35:22	3,548	LSE
1,476	31/03/2017	16:35:22	456	LSE
1,476	31/03/2017	16:35:22	85	LSE
1,476	31/03/2017	16:35:22	15,904	LSE
1,476	31/03/2017	16:35:22	22,305	LSE
1,476	31/03/2017	16:35:22	40,000	LSE
1,476	31/03/2017	16:35:22	7,897	LSE
1,476	31/03/2017	16:35:22	23,735	LSE
1,476	31/03/2017	16:35:22	592	LSE
1,476	31/03/2017	16:35:22	1,009	LSE
1,476	31/03/2017	16:35:22	6,749	LSE
1,476	31/03/2017	16:35:22	26,842	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

 

 

POSOKDDQABKDPNN