Transaction in Own Shares

RNS Number : 1281Q

SSE PLC

25 November 2016

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 24 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	1,449.64 pence
Lowest Price Per Share	1,442.00 pence
Highest Price Per Share	1,453.00 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
1,446	24/11/2016	08:29:18	LSE	340
1,446	24/11/2016	08:29:18	LSE	378
1,446	24/11/2016	08:29:18	LSE	168
1,446	24/11/2016	08:29:18	LSE	290
1,445	24/11/2016	08:29:27	LSE	205
1,445	24/11/2016	08:29:27	LSE	359
1,445	24/11/2016	08:29:30	LSE	141
1,445	24/11/2016	08:29:30	LSE	282
1,445	24/11/2016	08:29:30	LSE	315
1,445	24/11/2016	08:30:04	LSE	400
1,445	24/11/2016	08:30:08	LSE	100
1,445	24/11/2016	08:30:08	LSE	235
1,445	24/11/2016	08:30:08	LSE	117
1,445	24/11/2016	08:30:08	LSE	113
1,445	24/11/2016	08:30:08	LSE	682
1,445	24/11/2016	08:30:22	LSE	700
1,445	24/11/2016	08:30:22	LSE	89
1,445	24/11/2016	08:31:00	LSE	372
1,445	24/11/2016	08:31:00	LSE	550
1,445	24/11/2016	08:31:00	LSE	410
1,445	24/11/2016	08:31:15	LSE	450
1,445	24/11/2016	08:31:19	LSE	266
1,445	24/11/2016	08:32:18	LSE	317
1,445	24/11/2016	08:32:19	LSE	375
1,444	24/11/2016	08:32:35	LSE	440
1,444	24/11/2016	08:32:36	LSE	110
1,444	24/11/2016	08:32:36	LSE	165
1,444	24/11/2016	08:32:37	LSE	345
1,444	24/11/2016	08:32:37	LSE	366
1,444	24/11/2016	08:33:14	LSE	163
1,444	24/11/2016	08:33:16	LSE	325
1,444	24/11/2016	08:33:55	LSE	341
1,444	24/11/2016	08:33:55	LSE	313
1,443	24/11/2016	08:34:08	LSE	42
1,443	24/11/2016	08:34:08	LSE	400
1,443	24/11/2016	08:34:08	LSE	100
1,443	24/11/2016	08:34:08	LSE	246
1,442	24/11/2016	08:34:41	LSE	600
1,442	24/11/2016	08:34:41	LSE	44
1,443	24/11/2016	08:35:20	LSE	276
1,443	24/11/2016	08:35:20	LSE	124
1,443	24/11/2016	08:35:42	LSE	145
1,443	24/11/2016	08:35:42	LSE	500
1,443	24/11/2016	08:35:42	LSE	1,230
1,443	24/11/2016	08:35:42	LSE	327
1,444	24/11/2016	08:36:58	LSE	500
1,444	24/11/2016	08:36:58	LSE	4
1,444	24/11/2016	08:36:59	LSE	214
1,444	24/11/2016	08:36:59	LSE	239
1,444	24/11/2016	08:36:59	LSE	54
1,444	24/11/2016	08:36:59	LSE	265
1,444	24/11/2016	08:37:26	LSE	611
1,444	24/11/2016	08:37:33	LSE	514
1,444	24/11/2016	08:37:33	LSE	134
1,443	24/11/2016	08:37:41	LSE	358
1,443	24/11/2016	08:37:43	LSE	1,043
1,443	24/11/2016	08:38:18	LSE	468
1,444	24/11/2016	08:39:51	LSE	303
1,444	24/11/2016	08:39:51	LSE	339
1,444	24/11/2016	08:39:51	LSE	161
1,444	24/11/2016	08:39:51	LSE	301
1,444	24/11/2016	08:39:51	LSE	114
1,443	24/11/2016	08:40:00	LSE	311
1,447	24/11/2016	08:42:14	LSE	276
1,447	24/11/2016	08:42:14	LSE	139
1,447	24/11/2016	08:42:14	LSE	317
1,447	24/11/2016	08:42:16	LSE	183
1,447	24/11/2016	08:42:16	LSE	1,184
1,447	24/11/2016	08:42:16	LSE	126
1,448	24/11/2016	08:44:07	LSE	360
1,447	24/11/2016	08:44:22	LSE	369
1,447	24/11/2016	08:44:22	LSE	659
1,446	24/11/2016	08:44:45	LSE	382
1,446	24/11/2016	08:46:40	LSE	266
1,446	24/11/2016	08:46:40	LSE	460
1,446	24/11/2016	08:46:40	LSE	70
1,447	24/11/2016	08:48:40	LSE	472
1,447	24/11/2016	08:48:41	LSE	550
1,447	24/11/2016	08:48:41	LSE	197
1,450	24/11/2016	08:50:16	LSE	500
1,450	24/11/2016	08:50:16	LSE	100
1,450	24/11/2016	08:50:17	LSE	151
1,450	24/11/2016	08:50:17	LSE	449
1,450	24/11/2016	08:50:21	LSE	181
1,450	24/11/2016	08:50:21	LSE	711
1,450	24/11/2016	08:50:21	LSE	189
1,449	24/11/2016	08:50:55	LSE	358
1,449	24/11/2016	08:50:55	LSE	401
1,449	24/11/2016	08:50:55	LSE	199
1,449	24/11/2016	08:50:55	LSE	197
1,449	24/11/2016	08:50:55	LSE	273
1,448	24/11/2016	08:51:22	LSE	111
1,448	24/11/2016	08:51:22	LSE	22
1,449	24/11/2016	08:52:44	LSE	200
1,449	24/11/2016	08:52:44	LSE	199
1,449	24/11/2016	08:52:44	LSE	221
1,450	24/11/2016	08:54:23	LSE	191
1,450	24/11/2016	08:54:23	LSE	24
1,449	24/11/2016	08:54:52	LSE	326
1,450	24/11/2016	08:55:56	LSE	497
1,449	24/11/2016	08:56:37	LSE	352
1,449	24/11/2016	08:56:37	LSE	262
1,451	24/11/2016	08:58:04	LSE	196
1,451	24/11/2016	08:58:04	LSE	11
1,450	24/11/2016	08:59:02	LSE	34
1,450	24/11/2016	08:59:02	LSE	263
1,450	24/11/2016	08:59:02	LSE	5
1,451	24/11/2016	09:01:12	LSE	332
1,451	24/11/2016	09:01:12	LSE	600
1,451	24/11/2016	09:01:12	LSE	500
1,451	24/11/2016	09:01:12	LSE	101
1,452	24/11/2016	09:02:10	LSE	511
1,452	24/11/2016	09:02:10	LSE	39
1,452	24/11/2016	09:02:10	LSE	180
1,452	24/11/2016	09:02:16	LSE	321
1,451	24/11/2016	09:02:49	LSE	257
1,452	24/11/2016	09:03:00	LSE	336
1,452	24/11/2016	09:03:00	LSE	550
1,452	24/11/2016	09:03:00	LSE	500
1,452	24/11/2016	09:03:00	LSE	80
1,451	24/11/2016	09:03:34	LSE	284
1,451	24/11/2016	09:03:50	LSE	400
1,451	24/11/2016	09:03:50	LSE	123
1,451	24/11/2016	09:04:28	LSE	47
1,451	24/11/2016	09:04:57	LSE	314
1,451	24/11/2016	09:06:10	LSE	100
1,451	24/11/2016	09:06:34	LSE	234
1,451	24/11/2016	09:06:34	LSE	353
1,451	24/11/2016	09:07:47	LSE	335
1,450	24/11/2016	09:08:00	LSE	360
1,450	24/11/2016	09:08:00	LSE	90
1,450	24/11/2016	09:08:00	LSE	101
1,449	24/11/2016	09:09:24	LSE	178
1,449	24/11/2016	09:09:24	LSE	476
1,448	24/11/2016	09:11:22	LSE	333
1,448	24/11/2016	09:13:02	LSE	28
1,448	24/11/2016	09:13:06	LSE	263
1,448	24/11/2016	09:13:06	LSE	75
1,448	24/11/2016	09:14:01	LSE	285
1,448	24/11/2016	09:14:44	LSE	47
1,450	24/11/2016	09:15:38	LSE	368
1,450	24/11/2016	09:15:38	LSE	92
1,450	24/11/2016	09:15:38	LSE	781
1,450	24/11/2016	09:15:48	LSE	270
1,450	24/11/2016	09:15:48	LSE	1,690
1,450	24/11/2016	09:15:48	LSE	612
1,449	24/11/2016	09:16:00	LSE	371
1,449	24/11/2016	09:18:31	LSE	256
1,449	24/11/2016	09:18:32	LSE	1,113
1,449	24/11/2016	09:18:32	LSE	139
1,449	24/11/2016	09:18:32	LSE	219
1,449	24/11/2016	09:18:46	LSE	399
1,449	24/11/2016	09:21:01	LSE	263
1,449	24/11/2016	09:21:01	LSE	250
1,449	24/11/2016	09:22:10	LSE	183
1,449	24/11/2016	09:22:14	LSE	574
1,448	24/11/2016	09:23:06	LSE	7
1,448	24/11/2016	09:23:06	LSE	932
1,448	24/11/2016	09:23:07	LSE	241
1,448	24/11/2016	09:23:22	LSE	500
1,448	24/11/2016	09:23:22	LSE	207
1,448	24/11/2016	09:23:22	LSE	265
1,448	24/11/2016	09:23:22	LSE	583
1,448	24/11/2016	09:23:22	LSE	747
1,448	24/11/2016	09:23:22	LSE	294
1,447	24/11/2016	09:23:41	LSE	391
1,448	24/11/2016	09:24:50	LSE	500
1,448	24/11/2016	09:24:50	LSE	300
1,449	24/11/2016	09:25:03	LSE	100
1,449	24/11/2016	09:25:03	LSE	845
1,449	24/11/2016	09:25:03	LSE	225
1,447	24/11/2016	09:26:37	LSE	319
1,447	24/11/2016	09:26:37	LSE	167
1,447	24/11/2016	09:26:37	LSE	437
1,446	24/11/2016	09:26:57	LSE	45
1,446	24/11/2016	09:28:02	LSE	177
1,446	24/11/2016	09:28:02	LSE	420
1,446	24/11/2016	09:30:23	LSE	500
1,446	24/11/2016	09:30:23	LSE	107
1,446	24/11/2016	09:30:23	LSE	43
1,446	24/11/2016	09:30:23	LSE	500
1,446	24/11/2016	09:30:23	LSE	105
1,446	24/11/2016	09:30:23	LSE	173
1,447	24/11/2016	09:31:16	LSE	318
1,447	24/11/2016	09:31:38	LSE	37
1,447	24/11/2016	09:31:38	LSE	210
1,447	24/11/2016	09:31:38	LSE	27
1,446	24/11/2016	09:31:56	LSE	386
1,447	24/11/2016	09:33:28	LSE	480
1,446	24/11/2016	09:33:36	LSE	469
1,446	24/11/2016	09:33:36	LSE	433
1,447	24/11/2016	09:35:00	LSE	302
1,447	24/11/2016	09:35:13	LSE	500
1,447	24/11/2016	09:35:13	LSE	35
1,446	24/11/2016	09:37:32	LSE	342
1,446	24/11/2016	09:37:32	LSE	520
1,446	24/11/2016	09:39:06	LSE	442
1,447	24/11/2016	09:40:58	LSE	177
1,447	24/11/2016	09:41:03	LSE	255
1,448	24/11/2016	09:42:06	LSE	331
1,448	24/11/2016	09:42:06	LSE	286
1,447	24/11/2016	09:42:31	LSE	82
1,446	24/11/2016	09:43:27	LSE	22
1,446	24/11/2016	09:43:27	LSE	395
1,447	24/11/2016	09:45:36	LSE	394
1,447	24/11/2016	09:47:15	LSE	20
1,447	24/11/2016	09:47:15	LSE	231
1,447	24/11/2016	09:47:15	LSE	387
1,448	24/11/2016	09:49:19	LSE	139
1,448	24/11/2016	09:49:19	LSE	215
1,448	24/11/2016	09:49:41	LSE	328
1,448	24/11/2016	09:49:44	LSE	500
1,448	24/11/2016	09:49:44	LSE	123
1,448	24/11/2016	09:52:05	LSE	87
1,448	24/11/2016	09:52:05	LSE	211
1,448	24/11/2016	09:52:05	LSE	37
1,448	24/11/2016	09:52:05	LSE	21
1,448	24/11/2016	09:52:05	LSE	184
1,449	24/11/2016	09:53:26	LSE	26
1,449	24/11/2016	09:53:26	LSE	112
1,449	24/11/2016	09:53:26	LSE	310
1,449	24/11/2016	09:55:06	LSE	88
1,449	24/11/2016	09:55:06	LSE	242
1,449	24/11/2016	09:57:10	LSE	109
1,449	24/11/2016	09:57:10	LSE	76
1,451	24/11/2016	09:59:09	LSE	500
1,451	24/11/2016	09:59:09	LSE	33
1,452	24/11/2016	10:00:38	LSE	210
1,452	24/11/2016	10:00:58	LSE	426
1,452	24/11/2016	10:01:10	LSE	74
1,452	24/11/2016	10:01:10	LSE	129
1,452	24/11/2016	10:01:10	LSE	165
1,452	24/11/2016	10:02:30	LSE	148
1,452	24/11/2016	10:02:30	LSE	158
1,451	24/11/2016	10:03:42	LSE	319
1,451	24/11/2016	10:03:49	LSE	246
1,451	24/11/2016	10:03:49	LSE	500
1,451	24/11/2016	10:03:49	LSE	200
1,451	24/11/2016	10:03:49	LSE	743
1,451	24/11/2016	10:06:27	LSE	82
1,451	24/11/2016	10:06:27	LSE	144
1,451	24/11/2016	10:07:28	LSE	461
1,450	24/11/2016	10:08:39	LSE	50
1,450	24/11/2016	10:08:39	LSE	880
1,450	24/11/2016	10:08:39	LSE	219
1,448	24/11/2016	10:14:51	LSE	312
1,448	24/11/2016	10:14:56	LSE	400
1,448	24/11/2016	10:15:02	LSE	406
1,448	24/11/2016	10:15:12	LSE	68
1,448	24/11/2016	10:16:03	LSE	245
1,447	24/11/2016	10:16:47	LSE	250
1,447	24/11/2016	10:16:47	LSE	321
1,447	24/11/2016	10:20:12	LSE	17
1,449	24/11/2016	10:20:41	LSE	500
1,449	24/11/2016	10:20:41	LSE	264
1,449	24/11/2016	10:20:41	LSE	417
1,449	24/11/2016	10:20:43	LSE	296
1,449	24/11/2016	10:20:43	LSE	500
1,449	24/11/2016	10:20:43	LSE	353
1,450	24/11/2016	10:22:47	LSE	149
1,450	24/11/2016	10:22:48	LSE	500
1,450	24/11/2016	10:22:48	LSE	180
1,450	24/11/2016	10:23:03	LSE	455
1,451	24/11/2016	10:23:59	LSE	55
1,451	24/11/2016	10:23:59	LSE	307
1,452	24/11/2016	10:25:34	LSE	173
1,452	24/11/2016	10:25:34	LSE	13
1,452	24/11/2016	10:27:28	LSE	175
1,451	24/11/2016	10:28:16	LSE	340
1,451	24/11/2016	10:28:23	LSE	681
1,451	24/11/2016	10:29:41	LSE	161
1,452	24/11/2016	10:31:06	LSE	258
1,450	24/11/2016	10:32:06	LSE	690
1,450	24/11/2016	10:34:57	LSE	260
1,450	24/11/2016	10:34:57	LSE	87
1,450	24/11/2016	10:34:57	LSE	58
1,451	24/11/2016	10:36:31	LSE	500
1,451	24/11/2016	10:36:31	LSE	252
1,452	24/11/2016	10:39:19	LSE	250
1,452	24/11/2016	10:39:19	LSE	101
1,452	24/11/2016	10:40:43	LSE	193
1,452	24/11/2016	10:40:46	LSE	438
1,452	24/11/2016	10:41:23	LSE	175
1,451	24/11/2016	10:42:35	LSE	447
1,451	24/11/2016	10:45:33	LSE	350
1,451	24/11/2016	10:46:15	LSE	270
1,451	24/11/2016	10:46:15	LSE	260
1,451	24/11/2016	10:46:15	LSE	241
1,451	24/11/2016	10:46:36	LSE	184
1,451	24/11/2016	10:46:36	LSE	68
1,450	24/11/2016	10:46:52	LSE	428
1,449	24/11/2016	10:47:30	LSE	200
1,449	24/11/2016	10:47:30	LSE	50
1,449	24/11/2016	10:47:30	LSE	263
1,450	24/11/2016	10:50:23	LSE	256
1,450	24/11/2016	10:50:23	LSE	500
1,450	24/11/2016	10:50:23	LSE	300
1,450	24/11/2016	10:50:31	LSE	500
1,450	24/11/2016	10:50:31	LSE	300
1,450	24/11/2016	10:50:36	LSE	264
1,450	24/11/2016	10:50:36	LSE	408
1,449	24/11/2016	10:51:17	LSE	305
1,449	24/11/2016	10:51:17	LSE	212
1,449	24/11/2016	10:51:53	LSE	91
1,449	24/11/2016	10:52:59	LSE	264
1,449	24/11/2016	10:53:01	LSE	282
1,449	24/11/2016	10:55:09	LSE	210
1,449	24/11/2016	10:56:03	LSE	500
1,449	24/11/2016	10:56:03	LSE	250
1,449	24/11/2016	10:56:03	LSE	189
1,449	24/11/2016	10:56:03	LSE	643
1,449	24/11/2016	10:56:03	LSE	288
1,449	24/11/2016	11:05:50	LSE	291
1,450	24/11/2016	11:07:12	LSE	1,326
1,450	24/11/2016	11:07:12	LSE	100
1,450	24/11/2016	11:07:12	LSE	102
1,450	24/11/2016	11:07:19	LSE	148
1,450	24/11/2016	11:07:19	LSE	116
1,449	24/11/2016	11:09:05	LSE	389
1,449	24/11/2016	11:11:31	LSE	38
1,449	24/11/2016	11:11:31	LSE	250
1,449	24/11/2016	11:11:31	LSE	14
1,449	24/11/2016	11:12:33	LSE	230
1,448	24/11/2016	11:13:20	LSE	355
1,448	24/11/2016	11:13:20	LSE	512
1,448	24/11/2016	11:13:20	LSE	74
1,448	24/11/2016	11:13:20	LSE	147
1,448	24/11/2016	11:13:20	LSE	86
1,448	24/11/2016	11:13:20	LSE	13
1,447	24/11/2016	11:14:40	LSE	170
1,447	24/11/2016	11:17:03	LSE	292
1,447	24/11/2016	11:17:03	LSE	800
1,447	24/11/2016	11:17:07	LSE	200
1,447	24/11/2016	11:17:07	LSE	251
1,449	24/11/2016	11:19:17	LSE	400
1,449	24/11/2016	11:19:17	LSE	100
1,449	24/11/2016	11:19:17	LSE	603
1,449	24/11/2016	11:20:13	LSE	324
1,449	24/11/2016	11:20:42	LSE	578
1,449	24/11/2016	11:20:42	LSE	175
1,449	24/11/2016	11:22:17	LSE	341
1,449	24/11/2016	11:23:45	LSE	282
1,449	24/11/2016	11:23:45	LSE	288
1,449	24/11/2016	11:25:07	LSE	189
1,448	24/11/2016	11:26:32	LSE	284
1,448	24/11/2016	11:26:36	LSE	198
1,448	24/11/2016	11:26:36	LSE	221
1,448	24/11/2016	11:26:36	LSE	58
1,449	24/11/2016	11:27:01	LSE	424
1,449	24/11/2016	11:27:42	LSE	181
1,449	24/11/2016	11:30:08	LSE	423
1,449	24/11/2016	11:30:08	LSE	152
1,449	24/11/2016	11:31:35	LSE	329
1,449	24/11/2016	11:33:15	LSE	76
1,449	24/11/2016	11:33:15	LSE	235
1,449	24/11/2016	11:33:42	LSE	730
1,450	24/11/2016	11:34:00	LSE	268
1,450	24/11/2016	11:35:08	LSE	262
1,450	24/11/2016	11:35:08	LSE	635
1,450	24/11/2016	11:35:32	LSE	25
1,450	24/11/2016	11:35:32	LSE	158
1,451	24/11/2016	11:37:15	LSE	188
1,450	24/11/2016	11:38:24	LSE	288
1,450	24/11/2016	11:38:24	LSE	161
1,450	24/11/2016	11:39:31	LSE	203
1,450	24/11/2016	11:40:36	LSE	189
1,450	24/11/2016	11:40:36	LSE	178
1,450	24/11/2016	11:40:46	LSE	1
1,450	24/11/2016	11:40:46	LSE	244
1,450	24/11/2016	11:42:22	LSE	307
1,450	24/11/2016	11:43:36	LSE	227
1,450	24/11/2016	11:43:56	LSE	333
1,450	24/11/2016	11:43:56	LSE	500
1,450	24/11/2016	11:43:56	LSE	9
1,449	24/11/2016	11:44:49	LSE	480
1,449	24/11/2016	11:45:12	LSE	174
1,449	24/11/2016	11:47:13	LSE	168
1,449	24/11/2016	11:47:13	LSE	195
1,449	24/11/2016	11:47:13	LSE	361
1,451	24/11/2016	11:49:26	LSE	15
1,451	24/11/2016	11:49:26	LSE	195
1,451	24/11/2016	11:49:26	LSE	250
1,451	24/11/2016	11:49:26	LSE	500
1,451	24/11/2016	11:49:26	LSE	500
1,451	24/11/2016	11:49:26	LSE	146
1,451	24/11/2016	11:49:26	LSE	251
1,450	24/11/2016	11:50:45	LSE	317
1,450	24/11/2016	11:50:45	LSE	9
1,451	24/11/2016	11:50:52	LSE	27
1,451	24/11/2016	11:50:52	LSE	139
1,451	24/11/2016	11:50:52	LSE	863
1,451	24/11/2016	11:52:54	LSE	359
1,451	24/11/2016	11:53:24	LSE	353
1,451	24/11/2016	11:53:24	LSE	480
1,451	24/11/2016	11:57:29	LSE	100
1,451	24/11/2016	11:57:29	LSE	216
1,451	24/11/2016	11:58:09	LSE	500
1,451	24/11/2016	11:58:09	LSE	541
1,451	24/11/2016	11:59:10	LSE	208
1,451	24/11/2016	11:59:10	LSE	41
1,451	24/11/2016	11:59:10	LSE	155
1,451	24/11/2016	11:59:10	LSE	169
1,451	24/11/2016	12:05:10	LSE	351
1,451	24/11/2016	12:05:10	LSE	400
1,451	24/11/2016	12:05:10	LSE	100
1,451	24/11/2016	12:05:10	LSE	87
1,453	24/11/2016	12:15:13	LSE	93
1,453	24/11/2016	12:15:13	LSE	106
1,453	24/11/2016	12:15:13	LSE	600
1,453	24/11/2016	12:17:13	LSE	322
1,453	24/11/2016	12:17:13	LSE	500
1,453	24/11/2016	12:17:13	LSE	556
1,453	24/11/2016	12:17:13	LSE	44
1,453	24/11/2016	12:17:13	LSE	331
1,453	24/11/2016	12:18:53	LSE	266
1,453	24/11/2016	12:18:53	LSE	64
1,453	24/11/2016	12:25:32	LSE	318
1,453	24/11/2016	12:25:32	LSE	521
1,453	24/11/2016	12:25:32	LSE	193
1,453	24/11/2016	12:25:32	LSE	250
1,453	24/11/2016	12:25:32	LSE	752
1,453	24/11/2016	12:25:32	LSE	317
1,452	24/11/2016	12:27:55	LSE	81
1,452	24/11/2016	12:28:27	LSE	95
1,452	24/11/2016	12:28:28	LSE	347
1,452	24/11/2016	12:33:06	LSE	130
1,452	24/11/2016	12:33:20	LSE	98
1,452	24/11/2016	12:33:20	LSE	350
1,451	24/11/2016	12:39:46	LSE	300
1,451	24/11/2016	12:39:46	LSE	400
1,451	24/11/2016	12:39:46	LSE	280
1,451	24/11/2016	12:39:46	LSE	386
1,451	24/11/2016	12:44:06	LSE	197
1,451	24/11/2016	12:44:06	LSE	19
1,451	24/11/2016	12:45:12	LSE	49
1,451	24/11/2016	12:46:20	LSE	400
1,451	24/11/2016	12:46:20	LSE	100
1,451	24/11/2016	12:46:20	LSE	404
1,451	24/11/2016	12:46:42	LSE	125
1,451	24/11/2016	12:46:42	LSE	176
1,451	24/11/2016	12:46:43	LSE	800
1,451	24/11/2016	12:49:04	LSE	187
1,451	24/11/2016	12:49:37	LSE	112
1,451	24/11/2016	12:53:01	LSE	324
1,451	24/11/2016	12:53:15	LSE	221
1,451	24/11/2016	12:53:15	LSE	1,852
1,450	24/11/2016	12:54:13	LSE	303
1,450	24/11/2016	12:54:42	LSE	277
1,450	24/11/2016	12:54:57	LSE	472
1,450	24/11/2016	12:54:57	LSE	28
1,450	24/11/2016	12:54:57	LSE	902
1,450	24/11/2016	12:57:44	LSE	400
1,450	24/11/2016	12:57:44	LSE	198
1,449	24/11/2016	13:00:47	LSE	264
1,449	24/11/2016	13:00:52	LSE	310
1,450	24/11/2016	13:08:19	LSE	325
1,450	24/11/2016	13:08:19	LSE	600
1,450	24/11/2016	13:08:19	LSE	250
1,450	24/11/2016	13:08:19	LSE	221
1,450	24/11/2016	13:08:20	LSE	500
1,450	24/11/2016	13:08:20	LSE	85
1,450	24/11/2016	13:08:20	LSE	415
1,450	24/11/2016	13:08:20	LSE	1,256
1,450	24/11/2016	13:08:20	LSE	465
1,450	24/11/2016	13:09:44	LSE	422
1,451	24/11/2016	13:11:49	LSE	375
1,451	24/11/2016	13:11:49	LSE	4
1,451	24/11/2016	13:11:49	LSE	83
1,451	24/11/2016	13:11:49	LSE	383
1,450	24/11/2016	13:21:16	LSE	298
1,451	24/11/2016	13:24:32	LSE	261
1,451	24/11/2016	13:24:32	LSE	880
1,451	24/11/2016	13:24:32	LSE	500
1,451	24/11/2016	13:24:32	LSE	187
1,451	24/11/2016	13:24:32	LSE	926
1,451	24/11/2016	13:24:32	LSE	183
1,452	24/11/2016	13:26:41	LSE	276
1,452	24/11/2016	13:26:41	LSE	172
1,452	24/11/2016	13:31:56	LSE	264
1,452	24/11/2016	13:31:56	LSE	620
1,452	24/11/2016	13:31:56	LSE	212
1,453	24/11/2016	13:34:25	LSE	457
1,453	24/11/2016	13:34:25	LSE	262
1,453	24/11/2016	13:34:27	LSE	325
1,452	24/11/2016	13:36:30	LSE	227
1,452	24/11/2016	13:36:30	LSE	800
1,451	24/11/2016	13:38:24	LSE	244
1,451	24/11/2016	13:38:28	LSE	204
1,451	24/11/2016	13:38:28	LSE	104
1,450	24/11/2016	13:44:45	LSE	373
1,450	24/11/2016	13:44:45	LSE	440
1,449	24/11/2016	13:45:12	LSE	176
1,450	24/11/2016	13:46:05	LSE	196
1,450	24/11/2016	13:47:01	LSE	393
1,450	24/11/2016	13:47:01	LSE	236
1,449	24/11/2016	13:50:11	LSE	300
1,449	24/11/2016	13:50:11	LSE	104
1,449	24/11/2016	13:50:11	LSE	329
1,449	24/11/2016	13:50:11	LSE	151
1,449	24/11/2016	13:54:37	LSE	270
1,449	24/11/2016	13:54:37	LSE	650
1,449	24/11/2016	13:54:37	LSE	408
1,449	24/11/2016	13:54:37	LSE	206
1,449	24/11/2016	13:54:37	LSE	264
1,448	24/11/2016	13:59:51	LSE	150
1,448	24/11/2016	13:59:53	LSE	105
1,448	24/11/2016	13:59:53	LSE	103
1,448	24/11/2016	14:00:39	LSE	332
1,449	24/11/2016	14:07:23	LSE	479
1,449	24/11/2016	14:07:23	LSE	61
1,449	24/11/2016	14:10:57	LSE	366
1,449	24/11/2016	14:10:57	LSE	600
1,449	24/11/2016	14:10:57	LSE	506
1,449	24/11/2016	14:10:57	LSE	466
1,449	24/11/2016	14:10:57	LSE	500
1,449	24/11/2016	14:10:57	LSE	176
1,449	24/11/2016	14:10:57	LSE	179
1,449	24/11/2016	14:13:20	LSE	39
1,449	24/11/2016	14:13:20	LSE	158
1,449	24/11/2016	14:14:30	LSE	288
1,451	24/11/2016	14:17:57	LSE	6
1,451	24/11/2016	14:17:57	LSE	315
1,451	24/11/2016	14:17:57	LSE	109
1,451	24/11/2016	14:17:57	LSE	833
1,451	24/11/2016	14:17:57	LSE	15
1,451	24/11/2016	14:17:57	LSE	144
1,451	24/11/2016	14:18:15	LSE	256
1,451	24/11/2016	14:18:17	LSE	119
1,451	24/11/2016	14:18:17	LSE	500
1,451	24/11/2016	14:18:17	LSE	400
1,451	24/11/2016	14:18:17	LSE	114
1,451	24/11/2016	14:21:59	LSE	499
1,451	24/11/2016	14:21:59	LSE	28
1,451	24/11/2016	14:23:00	LSE	264
1,451	24/11/2016	14:23:00	LSE	37
1,452	24/11/2016	14:25:55	LSE	200
1,452	24/11/2016	14:25:55	LSE	72
1,451	24/11/2016	14:27:01	LSE	163
1,451	24/11/2016	14:27:01	LSE	400
1,451	24/11/2016	14:29:17	LSE	235
1,450	24/11/2016	14:31:39	LSE	519
1,449	24/11/2016	14:37:13	LSE	282
1,449	24/11/2016	14:37:13	LSE	42
1,449	24/11/2016	14:37:13	LSE	560
1,449	24/11/2016	14:37:13	LSE	140
1,449	24/11/2016	14:37:13	LSE	103
1,448	24/11/2016	14:37:37	LSE	500
1,448	24/11/2016	14:37:37	LSE	233
1,449	24/11/2016	14:44:40	LSE	260
1,449	24/11/2016	14:44:40	LSE	388
1,449	24/11/2016	14:44:40	LSE	162
1,449	24/11/2016	14:44:40	LSE	600
1,449	24/11/2016	14:44:40	LSE	198
1,449	24/11/2016	14:44:40	LSE	347
1,449	24/11/2016	14:44:40	LSE	153
1,449	24/11/2016	14:44:40	LSE	48
1,448	24/11/2016	14:47:33	LSE	340
1,448	24/11/2016	14:47:33	LSE	6
1,448	24/11/2016	14:47:33	LSE	600
1,448	24/11/2016	14:47:33	LSE	500
1,448	24/11/2016	14:47:33	LSE	158
1,448	24/11/2016	14:47:33	LSE	342
1,448	24/11/2016	14:47:33	LSE	110
1,448	24/11/2016	14:47:33	LSE	188
1,448	24/11/2016	14:50:29	LSE	329
1,448	24/11/2016	14:50:29	LSE	92
1,447	24/11/2016	14:53:44	LSE	233
1,447	24/11/2016	14:59:59	LSE	393
1,447	24/11/2016	15:02:26	LSE	424
1,447	24/11/2016	15:02:26	LSE	480
1,447	24/11/2016	15:02:26	LSE	120
1,447	24/11/2016	15:02:26	LSE	500
1,447	24/11/2016	15:02:26	LSE	14
1,447	24/11/2016	15:02:26	LSE	168
1,448	24/11/2016	15:04:21	LSE	396
1,450	24/11/2016	15:06:54	LSE	12
1,450	24/11/2016	15:06:54	LSE	163
1,450	24/11/2016	15:07:04	LSE	600
1,450	24/11/2016	15:07:04	LSE	248
1,450	24/11/2016	15:07:46	LSE	222
1,450	24/11/2016	15:07:46	LSE	500
1,450	24/11/2016	15:07:46	LSE	76
1,450	24/11/2016	15:08:14	LSE	409
1,451	24/11/2016	15:08:50	LSE	48
1,451	24/11/2016	15:08:50	LSE	184
1,451	24/11/2016	15:08:50	LSE	520
1,451	24/11/2016	15:08:50	LSE	130
1,451	24/11/2016	15:08:50	LSE	70
1,449	24/11/2016	15:11:04	LSE	295
1,449	24/11/2016	15:11:04	LSE	325
1,449	24/11/2016	15:11:04	LSE	235
1,449	24/11/2016	15:11:04	LSE	427
1,448	24/11/2016	15:14:03	LSE	270
1,448	24/11/2016	15:14:03	LSE	346
1,448	24/11/2016	15:14:03	LSE	154
1,448	24/11/2016	15:14:03	LSE	222
1,448	24/11/2016	15:14:03	LSE	84
1,449	24/11/2016	15:16:40	LSE	417
1,449	24/11/2016	15:16:40	LSE	735
1,448	24/11/2016	15:18:04	LSE	466
1,448	24/11/2016	15:30:27	LSE	214
1,448	24/11/2016	15:30:27	LSE	270
1,448	24/11/2016	15:30:27	LSE	130
1,448	24/11/2016	15:30:27	LSE	403
1,448	24/11/2016	15:30:27	LSE	791
1,449	24/11/2016	15:35:50	LSE	363
1,449	24/11/2016	15:35:58	LSE	222
1,449	24/11/2016	15:35:58	LSE	600
1,449	24/11/2016	15:35:58	LSE	500
1,449	24/11/2016	15:35:58	LSE	500
1,449	24/11/2016	15:35:58	LSE	187
1,449	24/11/2016	15:35:58	LSE	391
1,449	24/11/2016	15:35:58	LSE	386
1,449	24/11/2016	15:35:58	LSE	500
1,449	24/11/2016	15:35:58	LSE	387
1,449	24/11/2016	15:37:54	LSE	285
1,449	24/11/2016	15:37:54	LSE	452
1,449	24/11/2016	15:37:54	LSE	600
1,449	24/11/2016	15:37:54	LSE	222
1,449	24/11/2016	15:37:54	LSE	195
1,449	24/11/2016	15:37:54	LSE	63
1,448	24/11/2016	15:45:33	LSE	500
1,448	24/11/2016	15:45:33	LSE	63
1,448	24/11/2016	15:45:33	LSE	222
1,448	24/11/2016	15:45:33	LSE	145
1,448	24/11/2016	15:45:33	LSE	405
1,448	24/11/2016	15:45:33	LSE	222
1,448	24/11/2016	15:45:33	LSE	85
1,450	24/11/2016	15:49:09	LSE	720
1,450	24/11/2016	15:49:16	LSE	533
1,450	24/11/2016	15:49:16	LSE	860
1,450	24/11/2016	15:49:17	LSE	349
1,450	24/11/2016	15:49:17	LSE	513
1,450	24/11/2016	15:49:17	LSE	531
1,450	24/11/2016	15:49:21	LSE	146
1,450	24/11/2016	15:49:21	LSE	500
1,450	24/11/2016	15:49:21	LSE	600
1,450	24/11/2016	15:49:21	LSE	147
1,450	24/11/2016	15:51:56	LSE	137
1,450	24/11/2016	15:51:56	LSE	600
1,450	24/11/2016	15:51:56	LSE	861
1,450	24/11/2016	15:51:56	LSE	34
1,450	24/11/2016	15:52:11	LSE	188
1,450	24/11/2016	15:52:11	LSE	207
1,450	24/11/2016	15:52:11	LSE	500
1,450	24/11/2016	15:52:11	LSE	103
1,450	24/11/2016	15:52:11	LSE	188
1,450	24/11/2016	15:53:19	LSE	419
1,450	24/11/2016	15:53:23	LSE	138
1,450	24/11/2016	15:53:23	LSE	65
1,450	24/11/2016	15:55:08	LSE	331
1,450	24/11/2016	15:55:15	LSE	73
1,450	24/11/2016	15:55:15	LSE	124
1,450	24/11/2016	15:55:15	LSE	51
1,451	24/11/2016	15:57:51	LSE	329
1,452	24/11/2016	15:58:52	LSE	400
1,452	24/11/2016	15:58:53	LSE	100
1,452	24/11/2016	15:58:53	LSE	600
1,452	24/11/2016	15:58:53	LSE	12
1,452	24/11/2016	15:58:53	LSE	500
1,452	24/11/2016	15:58:53	LSE	212
1,452	24/11/2016	16:00:34	LSE	325
1,452	24/11/2016	16:00:34	LSE	58
1,452	24/11/2016	16:00:34	LSE	600
1,452	24/11/2016	16:00:34	LSE	280
1,451	24/11/2016	16:00:58	LSE	38
1,451	24/11/2016	16:00:58	LSE	1,000
1,451	24/11/2016	16:00:58	LSE	200
1,451	24/11/2016	16:00:58	LSE	300
1,451	24/11/2016	16:00:58	LSE	17
1,450	24/11/2016	16:01:39	LSE	363
1,450	24/11/2016	16:03:26	LSE	64
1,450	24/11/2016	16:03:43	LSE	283
1,450	24/11/2016	16:10:32	LSE	401
1,450	24/11/2016	16:10:32	LSE	390
1,450	24/11/2016	16:10:32	LSE	340
1,450	24/11/2016	16:10:32	LSE	191
1,450	24/11/2016	16:10:32	LSE	457
1,450	24/11/2016	16:10:32	LSE	600
1,450	24/11/2016	16:10:32	LSE	84
1,450	24/11/2016	16:10:32	LSE	428
1,449	24/11/2016	16:10:35	LSE	386
1,449	24/11/2016	16:10:35	LSE	402
1,449	24/11/2016	16:10:35	LSE	198
1,449	24/11/2016	16:10:35	LSE	500
1,449	24/11/2016	16:10:35	LSE	221
1,449	24/11/2016	16:10:35	LSE	369
1,449	24/11/2016	16:10:37	LSE	177
1,449	24/11/2016	16:10:40	LSE	208
1,451	24/11/2016	16:13:01	LSE	600
1,451	24/11/2016	16:13:01	LSE	202
1,451	24/11/2016	16:13:01	LSE	239
1,451	24/11/2016	16:13:05	LSE	93
1,451	24/11/2016	16:13:05	LSE	600
1,451	24/11/2016	16:13:05	LSE	309
1,451	24/11/2016	16:13:05	LSE	191
1,451	24/11/2016	16:13:05	LSE	50
1,451	24/11/2016	16:14:57	LSE	303
1,451	24/11/2016	16:15:48	LSE	347
1,451	24/11/2016	16:15:48	LSE	471
1,451	24/11/2016	16:15:48	LSE	600
1,451	24/11/2016	16:15:48	LSE	500
1,451	24/11/2016	16:15:48	LSE	36
1,450	24/11/2016	16:17:48	LSE	600
1,450	24/11/2016	16:17:48	LSE	500
1,450	24/11/2016	16:17:48	LSE	779
1,450	24/11/2016	16:17:48	LSE	24
1,450	24/11/2016	16:17:48	LSE	316
1,451	24/11/2016	16:18:20	LSE	93
1,451	24/11/2016	16:18:20	LSE	1,341
1,451	24/11/2016	16:18:20	LSE	207
1,451	24/11/2016	16:18:20	LSE	511
1,451	24/11/2016	16:19:23	LSE	400
1,451	24/11/2016	16:19:23	LSE	600
1,451	24/11/2016	16:19:23	LSE	272
1,451	24/11/2016	16:19:23	LSE	500
1,451	24/11/2016	16:19:23	LSE	193
1,451	24/11/2016	16:19:23	LSE	184
1,451	24/11/2016	16:19:23	LSE	3
1,451	24/11/2016	16:19:23	LSE	278
1,451	24/11/2016	16:19:23	LSE	132
1,451	24/11/2016	16:21:15	LSE	353
1,451	24/11/2016	16:21:15	LSE	223
1,451	24/11/2016	16:21:15	LSE	10
1,451	24/11/2016	16:21:15	LSE	490
1,451	24/11/2016	16:21:15	LSE	600
1,451	24/11/2016	16:21:15	LSE	32
1,450	24/11/2016	16:23:14	LSE	65
1,450	24/11/2016	16:23:26	LSE	231
1,450	24/11/2016	16:23:27	LSE	9
1,450	24/11/2016	16:25:07	LSE	374
1,450	24/11/2016	16:25:07	LSE	179
1,450	24/11/2016	16:25:07	LSE	444
1,450	24/11/2016	16:25:07	LSE	156
1,450	24/11/2016	16:25:07	LSE	447
1,450	24/11/2016	16:25:07	LSE	315
1,449	24/11/2016	16:26:57	LSE	147
1,449	24/11/2016	16:26:57	LSE	179
1,449	24/11/2016	16:26:57	LSE	968
1,449	24/11/2016	16:26:57	LSE	261
1,450	24/11/2016	16:28:50	LSE	122
1,450	24/11/2016	16:28:50	LSE	219
1,450	24/11/2016	16:28:50	LSE	194
1,450	24/11/2016	16:28:50	LSE	147
1,451	24/11/2016	16:29:02	LSE	91
1,451	24/11/2016	16:29:02	LSE	264
1,451	24/11/2016	16:35:13	LSE	17,124
1,451	24/11/2016	16:35:13	LSE	5,916
1,451	24/11/2016	16:35:13	LSE	116
1,451	24/11/2016	16:35:13	LSE	314
1,451	24/11/2016	16:35:13	LSE	166
1,451	24/11/2016	16:35:13	LSE	174
1,451	24/11/2016	16:35:13	LSE	388
1,451	24/11/2016	16:35:13	LSE	7,138
1,451	24/11/2016	16:35:13	LSE	2,379
1,451	24/11/2016	16:35:13	LSE	3,736
1,451	24/11/2016	16:35:13	LSE	37,411

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

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

 

END

 

 

POSAKQDNKBDBNDB