Transaction in Own Shares

RNS Number : 2579R
SSE PLC
08 December 2016
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 7 December 2016 it purchased for cancellation a total of 148,047 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share

 1,490.91 pence

Lowest Price Per Share

 1,476.00 pence

Highest Price Per Share

1,495.00  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

Exchange venue

Quantity

1,478

07/12/2016

08:50:14

LSE

78

1,478

07/12/2016

08:50:14

LSE

292

1,478

07/12/2016

08:51:12

LSE

435

1,478

07/12/2016

08:51:20

LSE

485

1,478

07/12/2016

08:51:55

LSE

419

1,478

07/12/2016

08:51:55

LSE

145

1,478

07/12/2016

08:51:55

LSE

68

1,476

07/12/2016

08:53:26

LSE

281

1,476

07/12/2016

08:53:26

LSE

76

1,476

07/12/2016

08:53:32

LSE

992

1,476

07/12/2016

08:53:32

LSE

500

1,476

07/12/2016

08:53:32

LSE

500

1,476

07/12/2016

08:53:32

LSE

13

1,477

07/12/2016

08:54:16

LSE

500

1,477

07/12/2016

08:54:16

LSE

337

1,476

07/12/2016

08:54:19

LSE

377

1,477

07/12/2016

08:54:28

LSE

173

1,477

07/12/2016

08:54:28

LSE

500

1,477

07/12/2016

08:54:28

LSE

256

1,477

07/12/2016

08:54:28

LSE

213

1,478

07/12/2016

08:54:37

LSE

203

1,479

07/12/2016

08:55:56

LSE

288

1,479

07/12/2016

08:55:56

LSE

143

1,479

07/12/2016

08:55:56

LSE

54

1,480

07/12/2016

08:57:22

LSE

500

1,480

07/12/2016

08:57:22

LSE

533

1,480

07/12/2016

08:57:23

LSE

150

1,479

07/12/2016

08:57:35

LSE

217

1,479

07/12/2016

08:57:35

LSE

625

1,481

07/12/2016

08:59:54

LSE

178

1,481

07/12/2016

08:59:54

LSE

427

1,480

07/12/2016

09:00:33

LSE

344

1,480

07/12/2016

09:00:33

LSE

559

1,480

07/12/2016

09:00:50

LSE

189

1,481

07/12/2016

09:01:14

LSE

189

1,481

07/12/2016

09:01:41

LSE

307

1,480

07/12/2016

09:02:09

LSE

42

1,480

07/12/2016

09:02:13

LSE

355

1,480

07/12/2016

09:02:13

LSE

500

1,479

07/12/2016

09:02:38

LSE

87

1,480

07/12/2016

09:02:56

LSE

275

1,480

07/12/2016

09:02:56

LSE

500

1,480

07/12/2016

09:02:56

LSE

500

1,480

07/12/2016

09:02:56

LSE

500

1,480

07/12/2016

09:02:56

LSE

282

1,480

07/12/2016

09:02:56

LSE

218

1,479

07/12/2016

09:03:08

LSE

916

1,479

07/12/2016

09:03:37

LSE

263

1,479

07/12/2016

09:03:37

LSE

227

1,481

07/12/2016

09:05:43

LSE

561

1,481

07/12/2016

09:05:43

LSE

442

1,482

07/12/2016

09:06:04

LSE

295

1,482

07/12/2016

09:06:04

LSE

567

1,482

07/12/2016

09:06:04

LSE

153

1,483

07/12/2016

09:07:11

LSE

600

1,483

07/12/2016

09:07:49

LSE

168

1,484

07/12/2016

09:08:49

LSE

394

1,484

07/12/2016

09:08:49

LSE

297

1,484

07/12/2016

09:09:28

LSE

171

1,484

07/12/2016

09:09:28

LSE

169

1,484

07/12/2016

09:09:28

LSE

331

1,484

07/12/2016

09:09:28

LSE

500

1,484

07/12/2016

09:09:28

LSE

19

1,483

07/12/2016

09:09:43

LSE

197

1,484

07/12/2016

09:10:20

LSE

500

1,485

07/12/2016

09:10:54

LSE

425

1,485

07/12/2016

09:11:37

LSE

511

1,485

07/12/2016

09:11:37

LSE

500

1,485

07/12/2016

09:11:53

LSE

182

1,485

07/12/2016

09:11:53

LSE

90

1,486

07/12/2016

09:12:14

LSE

325

1,486

07/12/2016

09:12:14

LSE

282

1,486

07/12/2016

09:12:55

LSE

260

1,486

07/12/2016

09:12:55

LSE

33

1,485

07/12/2016

09:13:16

LSE

500

1,485

07/12/2016

09:13:16

LSE

153

1,485

07/12/2016

09:13:17

LSE

51

1,484

07/12/2016

09:13:56

LSE

141

1,484

07/12/2016

09:13:57

LSE

530

1,484

07/12/2016

09:14:34

LSE

251

1,484

07/12/2016

09:14:43

LSE

500

1,484

07/12/2016

09:15:26

LSE

500

1,483

07/12/2016

09:16:09

LSE

144

1,484

07/12/2016

09:16:59

LSE

500

1,484

07/12/2016

09:16:59

LSE

500

1,484

07/12/2016

09:17:07

LSE

232

1,483

07/12/2016

09:17:09

LSE

450

1,483

07/12/2016

09:17:19

LSE

390

1,483

07/12/2016

09:17:19

LSE

156

1,486

07/12/2016

09:19:12

LSE

500

1,486

07/12/2016

09:19:12

LSE

87

1,485

07/12/2016

09:20:10

LSE

18

1,485

07/12/2016

09:20:10

LSE

221

1,486

07/12/2016

09:21:12

LSE

366

1,486

07/12/2016

09:22:39

LSE

466

1,486

07/12/2016

09:22:39

LSE

331

1,485

07/12/2016

09:23:01

LSE

778

1,486

07/12/2016

09:23:58

LSE

315

1,486

07/12/2016

09:23:58

LSE

184

1,487

07/12/2016

09:24:10

LSE

382

1,487

07/12/2016

09:24:14

LSE

233

1,487

07/12/2016

09:24:15

LSE

599

1,488

07/12/2016

09:26:41

LSE

210

1,488

07/12/2016

09:26:50

LSE

154

1,488

07/12/2016

09:26:50

LSE

65

1,489

07/12/2016

09:27:12

LSE

500

1,490

07/12/2016

09:27:18

LSE

179

1,490

07/12/2016

09:27:18

LSE

103

1,489

07/12/2016

09:27:39

LSE

178

1,489

07/12/2016

09:27:39

LSE

500

1,489

07/12/2016

09:27:40

LSE

222

1,489

07/12/2016

09:27:47

LSE

67

1,489

07/12/2016

09:28:57

LSE

135

1,489

07/12/2016

09:28:57

LSE

800

1,489

07/12/2016

09:28:57

LSE

64

1,490

07/12/2016

09:31:31

LSE

31

1,490

07/12/2016

09:31:31

LSE

531

1,489

07/12/2016

09:31:48

LSE

862

1,489

07/12/2016

09:31:51

LSE

206

1,489

07/12/2016

09:32:08

LSE

69

1,490

07/12/2016

09:32:18

LSE

179

1,490

07/12/2016

09:32:18

LSE

108

1,490

07/12/2016

09:32:18

LSE

500

1,490

07/12/2016

09:32:18

LSE

3

1,490

07/12/2016

09:32:36

LSE

286

1,489

07/12/2016

09:32:54

LSE

483

1,489

07/12/2016

09:34:21

LSE

155

1,489

07/12/2016

09:35:49

LSE

500

1,488

07/12/2016

09:36:01

LSE

248

1,489

07/12/2016

09:36:53

LSE

352

1,490

07/12/2016

09:38:03

LSE

497

1,490

07/12/2016

09:43:19

LSE

56

1,490

07/12/2016

09:44:51

LSE

453

1,489

07/12/2016

09:45:46

LSE

217

1,489

07/12/2016

09:45:46

LSE

376

1,489

07/12/2016

09:45:54

LSE

500

1,488

07/12/2016

09:47:08

LSE

239

1,488

07/12/2016

09:47:08

LSE

281

1,487

07/12/2016

09:48:17

LSE

640

1,487

07/12/2016

09:48:17

LSE

271

1,488

07/12/2016

09:51:21

LSE

408

1,488

07/12/2016

09:51:21

LSE

55

1,488

07/12/2016

09:51:21

LSE

169

1,488

07/12/2016

09:53:20

LSE

174

1,488

07/12/2016

09:53:50

LSE

178

1,488

07/12/2016

09:53:50

LSE

140

1,488

07/12/2016

09:54:24

LSE

52

1,490

07/12/2016

09:56:43

LSE

196

1,490

07/12/2016

09:56:43

LSE

701

1,490

07/12/2016

10:02:27

LSE

564

1,489

07/12/2016

10:04:55

LSE

209

1,495

07/12/2016

13:05:20

LSE

582

1,495

07/12/2016

13:05:20

LSE

550

1,495

07/12/2016

13:05:20

LSE

500

1,495

07/12/2016

13:05:20

LSE

250

1,495

07/12/2016

13:05:20

LSE

372

1,495

07/12/2016

13:05:20

LSE

600

1,495

07/12/2016

13:05:20

LSE

1,216

1,495

07/12/2016

13:05:20

LSE

600

1,495

07/12/2016

13:05:20

LSE

365

1,495

07/12/2016

13:05:20

LSE

319

1,494

07/12/2016

13:06:59

LSE

195

1,494

07/12/2016

13:06:59

LSE

200

1,494

07/12/2016

13:08:34

LSE

285

1,494

07/12/2016

13:08:34

LSE

250

1,494

07/12/2016

13:08:34

LSE

181

1,494

07/12/2016

13:11:14

LSE

96

1,494

07/12/2016

13:11:16

LSE

18

1,494

07/12/2016

13:11:16

LSE

550

1,494

07/12/2016

13:11:16

LSE

277

1,495

07/12/2016

13:12:59

LSE

468

1,495

07/12/2016

13:14:43

LSE

263

1,495

07/12/2016

13:14:43

LSE

442

1,495

07/12/2016

13:32:08

LSE

15

1,495

07/12/2016

13:32:08

LSE

367

1,495

07/12/2016

13:34:14

LSE

66

1,495

07/12/2016

13:34:14

LSE

354

1,494

07/12/2016

13:34:31

LSE

647

1,494

07/12/2016

13:34:31

LSE

500

1,495

07/12/2016

13:36:14

LSE

259

1,495

07/12/2016

13:36:14

LSE

241

1,495

07/12/2016

13:45:28

LSE

145

1,495

07/12/2016

13:45:28

LSE

680

1,495

07/12/2016

13:47:57

LSE

34

1,495

07/12/2016

13:47:57

LSE

500

1,495

07/12/2016

13:47:57

LSE

195

1,495

07/12/2016

13:47:57

LSE

19

1,495

07/12/2016

13:49:57

LSE

464

1,495

07/12/2016

13:56:43

LSE

164

1,495

07/12/2016

13:56:43

LSE

313

1,495

07/12/2016

14:29:41

LSE

408

1,495

07/12/2016

14:29:41

LSE

600

1,495

07/12/2016

14:29:41

LSE

659

1,495

07/12/2016

14:29:41

LSE

585

1,495

07/12/2016

14:31:14

LSE

500

1,495

07/12/2016

14:31:14

LSE

99

1,495

07/12/2016

14:31:14

LSE

401

1,495

07/12/2016

14:31:14

LSE

94

1,493

07/12/2016

14:31:17

LSE

114

1,493

07/12/2016

14:31:17

LSE

500

1,493

07/12/2016

14:31:17

LSE

774

1,493

07/12/2016

14:31:17

LSE

139

1,493

07/12/2016

14:31:17

LSE

808

1,493

07/12/2016

14:31:17

LSE

321

1,493

07/12/2016

14:31:17

LSE

708

1,493

07/12/2016

14:31:17

LSE

208

1,494

07/12/2016

14:31:35

LSE

387

1,494

07/12/2016

14:31:35

LSE

540

1,494

07/12/2016

14:31:35

LSE

8

1,494

07/12/2016

14:31:35

LSE

155

1,494

07/12/2016

14:32:04

LSE

500

1,494

07/12/2016

14:32:10

LSE

600

1,494

07/12/2016

14:32:10

LSE

216

1,494

07/12/2016

14:33:24

LSE

176

1,494

07/12/2016

14:33:24

LSE

243

1,493

07/12/2016

14:33:41

LSE

633

1,493

07/12/2016

14:33:41

LSE

150

1,493

07/12/2016

14:33:41

LSE

227

1,493

07/12/2016

14:35:28

LSE

584

1,493

07/12/2016

14:35:28

LSE

398

1,493

07/12/2016

14:35:28

LSE

246

1,493

07/12/2016

14:35:52

LSE

527

1,494

07/12/2016

14:36:06

LSE

533

1,494

07/12/2016

14:36:06

LSE

500

1,494

07/12/2016

14:36:06

LSE

396

1,494

07/12/2016

14:36:09

LSE

479

1,494

07/12/2016

14:36:21

LSE

500

1,494

07/12/2016

14:36:21

LSE

105

1,493

07/12/2016

14:37:19

LSE

213

1,494

07/12/2016

14:38:11

LSE

375

1,494

07/12/2016

14:38:11

LSE

7

1,493

07/12/2016

14:39:08

LSE

398

1,494

07/12/2016

14:39:33

LSE

216

1,494

07/12/2016

14:39:33

LSE

258

1,495

07/12/2016

14:42:16

LSE

259

1,495

07/12/2016

14:42:16

LSE

538

1,495

07/12/2016

14:42:16

LSE

324

1,495

07/12/2016

14:42:16

LSE

316

1,494

07/12/2016

14:44:25

LSE

575

1,494

07/12/2016

14:45:20

LSE

50

1,494

07/12/2016

14:45:21

LSE

195

1,494

07/12/2016

14:45:32

LSE

213

1,495

07/12/2016

14:45:33

LSE

305

1,495

07/12/2016

14:45:33

LSE

2

1,495

07/12/2016

14:46:05

LSE

300

1,495

07/12/2016

14:46:28

LSE

11

1,495

07/12/2016

14:49:49

LSE

476

1,495

07/12/2016

14:49:49

LSE

54

1,495

07/12/2016

14:49:49

LSE

216

1,495

07/12/2016

14:49:49

LSE

311

1,495

07/12/2016

14:49:49

LSE

216

1,495

07/12/2016

14:49:49

LSE

195

1,495

07/12/2016

14:49:49

LSE

500

1,495

07/12/2016

14:49:49

LSE

220

1,495

07/12/2016

14:49:49

LSE

550

1,495

07/12/2016

14:49:49

LSE

1,790

1,495

07/12/2016

14:49:49

LSE

500

1,495

07/12/2016

14:49:49

LSE

500

1,495

07/12/2016

14:49:49

LSE

29

1,495

07/12/2016

14:49:49

LSE

527

1,495

07/12/2016

14:50:27

LSE

500

1,495

07/12/2016

14:50:27

LSE

600

1,495

07/12/2016

14:50:27

LSE

600

1,495

07/12/2016

14:50:27

LSE

4

1,495

07/12/2016

14:50:32

LSE

500

1,495

07/12/2016

14:50:32

LSE

500

1,495

07/12/2016

14:50:32

LSE

537

1,495

07/12/2016

14:50:32

LSE

152

1,495

07/12/2016

14:50:49

LSE

348

1,495

07/12/2016

14:51:30

LSE

742

1,495

07/12/2016

15:35:21

LSE

478

1,495

07/12/2016

15:35:43

LSE

455

1,495

07/12/2016

15:36:11

LSE

577

1,495

07/12/2016

15:36:11

LSE

298

1,495

07/12/2016

15:36:11

LSE

13

1,494

07/12/2016

15:36:30

LSE

198

1,494

07/12/2016

15:36:30

LSE

480

1,494

07/12/2016

15:36:31

LSE

234

1,495

07/12/2016

15:38:19

LSE

564

1,495

07/12/2016

15:38:19

LSE

741

1,495

07/12/2016

15:38:24

LSE

500

1,495

07/12/2016

15:38:24

LSE

383

1,495

07/12/2016

15:38:58

LSE

144

1,495

07/12/2016

15:38:58

LSE

202

1,495

07/12/2016

15:38:58

LSE

126

1,495

07/12/2016

15:38:58

LSE

165

1,495

07/12/2016

15:40:17

LSE

316

1,495

07/12/2016

15:40:31

LSE

152

1,495

07/12/2016

15:40:31

LSE

276

1,495

07/12/2016

15:40:44

LSE

363

1,495

07/12/2016

15:41:38

LSE

33

1,495

07/12/2016

15:41:38

LSE

338

1,495

07/12/2016

15:41:38

LSE

8

1,495

07/12/2016

15:42:31

LSE

386

1,495

07/12/2016

15:42:36

LSE

600

1,495

07/12/2016

15:42:36

LSE

552

1,495

07/12/2016

15:43:23

LSE

256

1,495

07/12/2016

15:43:23

LSE

99

1,495

07/12/2016

15:44:14

LSE

381

1,494

07/12/2016

15:44:31

LSE

211

1,494

07/12/2016

15:44:31

LSE

600

1,494

07/12/2016

15:44:31

LSE

1,000

1,494

07/12/2016

15:44:31

LSE

470

1,494

07/12/2016

15:44:31

LSE

30

1,494

07/12/2016

15:44:31

LSE

384

1,492

07/12/2016

15:44:52

LSE

259

1,492

07/12/2016

15:44:52

LSE

187

1,493

07/12/2016

15:45:26

LSE

500

1,493

07/12/2016

15:45:26

LSE

600

1,493

07/12/2016

15:46:48

LSE

500

1,493

07/12/2016

15:46:48

LSE

550

1,493

07/12/2016

15:46:49

LSE

570

1,494

07/12/2016

15:47:14

LSE

46

1,494

07/12/2016

15:47:14

LSE

460

1,494

07/12/2016

15:47:14

LSE

276

1,494

07/12/2016

15:47:38

LSE

470

1,494

07/12/2016

15:47:38

LSE

500

1,494

07/12/2016

15:47:38

LSE

554

1,494

07/12/2016

15:47:38

LSE

600

1,494

07/12/2016

15:47:38

LSE

490

1,494

07/12/2016

15:47:38

LSE

297

1,494

07/12/2016

15:47:52

LSE

571

1,494

07/12/2016

15:47:52

LSE

500

1,494

07/12/2016

15:47:52

LSE

240

1,493

07/12/2016

15:49:41

LSE

235

1,493

07/12/2016

15:49:41

LSE

691

1,493

07/12/2016

15:49:41

LSE

465

1,493

07/12/2016

15:49:49

LSE

311

1,493

07/12/2016

15:50:11

LSE

204

1,493

07/12/2016

15:50:11

LSE

113

1,493

07/12/2016

15:50:11

LSE

309

1,493

07/12/2016

15:50:11

LSE

96

1,492

07/12/2016

15:50:32

LSE

59

1,492

07/12/2016

15:50:32

LSE

500

1,492

07/12/2016

15:50:32

LSE

120

1,492

07/12/2016

15:50:32

LSE

1,661

1,492

07/12/2016

15:50:32

LSE

503

1,492

07/12/2016

15:52:34

LSE

153

1,492

07/12/2016

15:52:34

LSE

382

1,492

07/12/2016

15:53:08

LSE

439

1,494

07/12/2016

15:53:21

LSE

422

1,494

07/12/2016

15:53:21

LSE

422

1,494

07/12/2016

15:53:21

LSE

904

1,494

07/12/2016

15:53:21

LSE

402

1,494

07/12/2016

15:53:21

LSE

718

1,494

07/12/2016

15:53:22

LSE

600

1,494

07/12/2016

15:53:22

LSE

450

1,494

07/12/2016

15:53:22

LSE

500

1,494

07/12/2016

15:53:22

LSE

422

1,494

07/12/2016

15:53:25

LSE

600

1,495

07/12/2016

15:53:30

LSE

1,099

1,495

07/12/2016

15:53:30

LSE

195

1,495

07/12/2016

15:53:30

LSE

500

1,495

07/12/2016

15:53:30

LSE

422

1,495

07/12/2016

15:53:30

LSE

72

1,495

07/12/2016

15:53:30

LSE

196

1,494

07/12/2016

15:55:11

LSE

495

1,494

07/12/2016

15:55:11

LSE

1,470

1,494

07/12/2016

15:55:22

LSE

82

1,494

07/12/2016

15:57:29

LSE

387

1,494

07/12/2016

15:57:29

LSE

600

1,493

07/12/2016

15:57:49

LSE

475

1,494

07/12/2016

15:58:34

LSE

500

1,494

07/12/2016

15:58:34

LSE

550

1,494

07/12/2016

15:58:34

LSE

600

1,494

07/12/2016

15:58:35

LSE

421

1,494

07/12/2016

16:00:56

LSE

675

1,493

07/12/2016

16:01:30

LSE

460

1,495

07/12/2016

16:04:05

LSE

331

1,495

07/12/2016

16:04:05

LSE

402

1,495

07/12/2016

16:04:05

LSE

500

1,495

07/12/2016

16:04:05

LSE

166

1,495

07/12/2016

16:04:05

LSE

167

1,495

07/12/2016

16:08:41

LSE

107

1,495

07/12/2016

16:08:41

LSE

75

1,495

07/12/2016

16:14:16

LSE

333

1,495

07/12/2016

16:15:31

LSE

168

1,495

07/12/2016

16:15:32

LSE

600

1,495

07/12/2016

16:15:32

LSE

600

1,495

07/12/2016

16:15:32

LSE

535

1,495

07/12/2016

16:15:32

LSE

500

1,495

07/12/2016

16:15:32

LSE

103

1,495

07/12/2016

16:15:32

LSE

500

1,495

07/12/2016

16:16:30

LSE

376

1,495

07/12/2016

16:16:32

LSE

161

1,495

07/12/2016

16:17:00

LSE

521

1,495

07/12/2016

16:17:41

LSE

549

1,495

07/12/2016

16:18:57

LSE

259

1,495

07/12/2016

16:18:57

LSE

178

1,495

07/12/2016

16:18:57

LSE

90

1,495

07/12/2016

16:18:57

LSE

600

1,495

07/12/2016

16:18:57

LSE

600

1,495

07/12/2016

16:18:57

LSE

162

1,495

07/12/2016

16:18:57

LSE

391

1,495

07/12/2016

16:19:06

LSE

572

1,495

07/12/2016

16:19:06

LSE

600

1,495

07/12/2016

16:19:46

LSE

56

1,495

07/12/2016

16:19:46

LSE

600

1,495

07/12/2016

16:20:01

LSE

330

1,495

07/12/2016

16:20:01

LSE

315

1,495

07/12/2016

16:20:15

LSE

500

1,495

07/12/2016

16:20:15

LSE

344

1,495

07/12/2016

16:20:15

LSE

256

1,495

07/12/2016

16:20:15

LSE

501

1,495

07/12/2016

16:20:16

LSE

344

1,495

07/12/2016

16:20:23

LSE

323

1,495

07/12/2016

16:20:23

LSE

223

1,495

07/12/2016

16:20:23

LSE

600

1,495

07/12/2016

16:20:23

LSE

472

1,495

07/12/2016

16:20:34

LSE

341

1,495

07/12/2016

16:20:34

LSE

221

 

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

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


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSAKODNKBDBOBK

Companies

SSE (SSE)
UK 100