Transaction in Own Shares

RNS Number : 5152R
SSE PLC
12 December 2016
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 9 December 2016 it purchased for cancellation a total of 269,533 Ordinary Shares of nominal value £0.50 each in the capital of the Company, as further detailed below:

Average Price Per Share

1,490.48 pence

Lowest Price Per Share

1,483.00 pence

Highest Price Per Share

1,492.00 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

1,485

09/12/2016

09:54:45

LSE

523

1,485

09/12/2016

09:54:45

LSE

282

1,485

09/12/2016

09:55:31

LSE

15

1,486

09/12/2016

09:57:01

LSE

1,230

1,486

09/12/2016

09:57:01

LSE

366

1,486

09/12/2016

09:57:51

LSE

380

1,485

09/12/2016

09:58:13

LSE

28

1,485

09/12/2016

09:58:13

LSE

600

1,485

09/12/2016

09:58:13

LSE

100

1,483

09/12/2016

10:00:00

LSE

170

1,485

09/12/2016

10:06:06

LSE

760

1,485

09/12/2016

10:06:06

LSE

386

1,484

09/12/2016

10:07:12

LSE

16

1,484

09/12/2016

10:07:12

LSE

25

1,484

09/12/2016

10:07:12

LSE

500

1,484

09/12/2016

10:07:12

LSE

297

1,483

09/12/2016

10:08:00

LSE

168

1,486

09/12/2016

10:12:15

LSE

500

1,486

09/12/2016

10:13:03

LSE

84

1,486

09/12/2016

10:13:03

LSE

600

1,486

09/12/2016

10:13:03

LSE

101

1,486

09/12/2016

10:16:18

LSE

384

1,486

09/12/2016

10:16:18

LSE

168

1,485

09/12/2016

10:17:03

LSE

180

1,485

09/12/2016

10:17:03

LSE

392

1,486

09/12/2016

10:19:43

LSE

336

1,486

09/12/2016

10:19:43

LSE

500

1,486

09/12/2016

10:19:43

LSE

65

1,485

09/12/2016

10:21:59

LSE

270

1,485

09/12/2016

10:21:59

LSE

210

1,485

09/12/2016

10:23:30

LSE

170

1,484

09/12/2016

10:25:07

LSE

729

1,484

09/12/2016

10:25:07

LSE

69

1,486

09/12/2016

10:31:02

LSE

266

1,486

09/12/2016

10:31:02

LSE

110

1,486

09/12/2016

10:31:02

LSE

640

1,486

09/12/2016

10:31:03

LSE

187

1,487

09/12/2016

10:34:57

LSE

165

1,486

09/12/2016

10:36:19

LSE

250

1,486

09/12/2016

10:36:19

LSE

278

1,486

09/12/2016

10:42:00

LSE

375

1,485

09/12/2016

10:44:41

LSE

116

1,485

09/12/2016

10:44:41

LSE

600

1,485

09/12/2016

10:44:41

LSE

110

1,485

09/12/2016

10:45:10

LSE

383

1,487

09/12/2016

10:46:52

LSE

398

1,487

09/12/2016

10:49:19

LSE

345

1,488

09/12/2016

10:54:18

LSE

500

1,488

09/12/2016

10:54:18

LSE

148

1,487

09/12/2016

10:57:08

LSE

172

1,487

09/12/2016

10:57:08

LSE

393

1,487

09/12/2016

10:57:08

LSE

69

1,487

09/12/2016

10:57:08

LSE

171

1,487

09/12/2016

10:57:08

LSE

374

1,488

09/12/2016

11:02:13

LSE

405

1,488

09/12/2016

11:02:13

LSE

250

1,488

09/12/2016

11:02:13

LSE

6

1,488

09/12/2016

11:03:20

LSE

459

1,489

09/12/2016

11:04:55

LSE

200

1,490

09/12/2016

11:11:05

LSE

325

1,490

09/12/2016

11:12:07

LSE

365

1,490

09/12/2016

11:15:01

LSE

167

1,490

09/12/2016

11:15:01

LSE

28

1,490

09/12/2016

11:15:01

LSE

500

1,490

09/12/2016

11:15:01

LSE

566

1,490

09/12/2016

11:50:08

LSE

284

1,490

09/12/2016

11:53:35

LSE

489

1,490

09/12/2016

11:53:35

LSE

600

1,490

09/12/2016

11:53:35

LSE

500

1,490

09/12/2016

11:53:35

LSE

204

1,490

09/12/2016

11:53:37

LSE

201

1,490

09/12/2016

11:53:37

LSE

498

1,490

09/12/2016

11:57:58

LSE

422

1,490

09/12/2016

12:06:22

LSE

600

1,490

09/12/2016

12:06:22

LSE

531

1,489

09/12/2016

12:08:00

LSE

441

1,489

09/12/2016

12:08:23

LSE

420

1,488

09/12/2016

12:09:16

LSE

500

1,488

09/12/2016

12:09:16

LSE

373

1,488

09/12/2016

12:09:52

LSE

259

1,489

09/12/2016

12:11:59

LSE

172

1,489

09/12/2016

12:11:59

LSE

80

1,489

09/12/2016

12:11:59

LSE

259

1,488

09/12/2016

12:12:11

LSE

126

1,488

09/12/2016

12:12:13

LSE

225

1,488

09/12/2016

12:12:54

LSE

396

1,488

09/12/2016

12:13:43

LSE

200

1,489

09/12/2016

12:16:25

LSE

500

1,489

09/12/2016

12:16:25

LSE

73

1,489

09/12/2016

12:16:37

LSE

205

1,489

09/12/2016

12:19:52

LSE

205

1,489

09/12/2016

12:19:55

LSE

519

1,488

09/12/2016

12:21:46

LSE

500

1,488

09/12/2016

12:21:46

LSE

369

1,489

09/12/2016

12:24:37

LSE

500

1,489

09/12/2016

12:26:58

LSE

159

1,489

09/12/2016

12:26:58

LSE

500

1,489

09/12/2016

12:26:58

LSE

490

1,489

09/12/2016

12:26:59

LSE

201

1,489

09/12/2016

12:35:53

LSE

153

1,489

09/12/2016

12:35:53

LSE

585

1,489

09/12/2016

12:35:53

LSE

399

1,489

09/12/2016

12:35:53

LSE

316

1,488

09/12/2016

12:38:22

LSE

250

1,488

09/12/2016

12:38:22

LSE

600

1,488

09/12/2016

12:38:22

LSE

381

1,488

09/12/2016

12:38:22

LSE

119

1,488

09/12/2016

12:38:22

LSE

96

1,487

09/12/2016

12:40:10

LSE

250

1,487

09/12/2016

12:40:10

LSE

128

1,487

09/12/2016

12:40:11

LSE

146

1,487

09/12/2016

12:40:11

LSE

375

1,488

09/12/2016

12:42:08

LSE

110

1,489

09/12/2016

12:42:38

LSE

245

1,488

09/12/2016

12:45:14

LSE

464

1,488

09/12/2016

12:45:14

LSE

635

1,488

09/12/2016

12:47:24

LSE

110

1,487

09/12/2016

12:49:27

LSE

142

1,487

09/12/2016

12:49:27

LSE

365

1,488

09/12/2016

12:50:16

LSE

150

1,488

09/12/2016

12:50:16

LSE

139

1,487

09/12/2016

12:55:36

LSE

93

1,487

09/12/2016

12:55:36

LSE

189

1,487

09/12/2016

12:55:36

LSE

246

1,488

09/12/2016

13:00:00

LSE

176

1,488

09/12/2016

13:02:23

LSE

269

1,489

09/12/2016

13:05:03

LSE

160

1,489

09/12/2016

13:05:03

LSE

698

1,488

09/12/2016

13:11:10

LSE

250

1,488

09/12/2016

13:11:10

LSE

196

1,488

09/12/2016

13:11:10

LSE

79

1,488

09/12/2016

13:11:15

LSE

79

1,488

09/12/2016

13:11:15

LSE

500

1,490

09/12/2016

13:23:11

LSE

56

1,490

09/12/2016

13:40:31

LSE

473

1,490

09/12/2016

13:42:58

LSE

439

1,490

09/12/2016

13:42:58

LSE

129

1,490

09/12/2016

13:42:58

LSE

500

1,490

09/12/2016

13:43:05

LSE

500

1,490

09/12/2016

13:43:05

LSE

39

1,490

09/12/2016

13:45:50

LSE

221

1,490

09/12/2016

13:47:15

LSE

241

1,490

09/12/2016

13:51:42

LSE

326

1,490

09/12/2016

13:51:42

LSE

69

1,490

09/12/2016

13:51:42

LSE

405

1,490

09/12/2016

13:53:20

LSE

305

1,490

09/12/2016

13:56:53

LSE

600

1,490

09/12/2016

13:56:53

LSE

126

1,490

09/12/2016

13:59:13

LSE

222

1,490

09/12/2016

14:05:26

LSE

69

1,490

09/12/2016

14:05:26

LSE

282

1,490

09/12/2016

14:07:40

LSE

14

1,490

09/12/2016

14:07:40

LSE

261

1,490

09/12/2016

14:07:40

LSE

163

1,490

09/12/2016

14:10:25

LSE

25

1,490

09/12/2016

14:10:25

LSE

258

1,490

09/12/2016

14:10:25

LSE

500

1,490

09/12/2016

14:10:25

LSE

600

1,490

09/12/2016

14:10:25

LSE

500

1,490

09/12/2016

14:10:25

LSE

175

1,490

09/12/2016

14:10:25

LSE

328

1,490

09/12/2016

14:12:06

LSE

233

1,490

09/12/2016

14:15:58

LSE

210

1,490

09/12/2016

14:15:58

LSE

500

1,490

09/12/2016

14:15:58

LSE

285

1,489

09/12/2016

14:16:17

LSE

252

1,490

09/12/2016

14:21:50

LSE

202

1,490

09/12/2016

14:25:04

LSE

243

1,490

09/12/2016

14:33:40

LSE

241

1,490

09/12/2016

14:37:17

LSE

282

1,490

09/12/2016

14:42:30

LSE

116

1,490

09/12/2016

14:42:30

LSE

500

1,490

09/12/2016

14:42:30

LSE

34

1,490

09/12/2016

14:42:37

LSE

362

1,490

09/12/2016

14:43:01

LSE

41

1,490

09/12/2016

14:43:01

LSE

139

1,490

09/12/2016

14:45:13

LSE

150

1,490

09/12/2016

14:45:13

LSE

151

1,490

09/12/2016

14:45:13

LSE

242

1,490

09/12/2016

14:47:26

LSE

800

1,490

09/12/2016

14:47:26

LSE

2

1,489

09/12/2016

14:49:03

LSE

348

1,489

09/12/2016

14:49:03

LSE

390

1,489

09/12/2016

14:49:03

LSE

26

1,489

09/12/2016

14:49:03

LSE

163

1,488

09/12/2016

14:50:53

LSE

600

1,488

09/12/2016

14:50:53

LSE

26

1,490

09/12/2016

14:52:13

LSE

500

1,489

09/12/2016

14:52:51

LSE

43

1,489

09/12/2016

14:52:51

LSE

419

1,489

09/12/2016

14:52:51

LSE

236

1,489

09/12/2016

14:56:21

LSE

919

1,489

09/12/2016

14:57:37

LSE

549

1,490

09/12/2016

14:58:15

LSE

216

1,490

09/12/2016

14:58:15

LSE

14

1,490

09/12/2016

14:58:15

LSE

590

1,490

09/12/2016

14:58:15

LSE

133

1,490

09/12/2016

14:58:15

LSE

107

1,490

09/12/2016

14:58:15

LSE

500

1,490

09/12/2016

14:58:15

LSE

500

1,490

09/12/2016

14:58:15

LSE

79

1,489

09/12/2016

15:00:46

LSE

479

1,489

09/12/2016

15:00:46

LSE

500

1,489

09/12/2016

15:00:46

LSE

870

1,489

09/12/2016

15:00:46

LSE

537

1,489

09/12/2016

15:00:46

LSE

196

1,489

09/12/2016

15:00:46

LSE

191

1,489

09/12/2016

15:02:10

LSE

239

1,490

09/12/2016

15:10:04

LSE

212

1,490

09/12/2016

15:10:04

LSE

500

1,490

09/12/2016

15:10:04

LSE

600

1,490

09/12/2016

15:10:04

LSE

823

1,490

09/12/2016

15:12:56

LSE

181

1,490

09/12/2016

15:14:02

LSE

468

1,490

09/12/2016

15:17:12

LSE

30

1,490

09/12/2016

15:17:12

LSE

460

1,490

09/12/2016

15:17:12

LSE

200

1,490

09/12/2016

15:17:21

LSE

384

1,490

09/12/2016

15:23:22

LSE

500

1,490

09/12/2016

15:24:43

LSE

354

1,490

09/12/2016

15:24:43

LSE

365

1,489

09/12/2016

15:26:45

LSE

500

1,489

09/12/2016

15:26:45

LSE

213

1,490

09/12/2016

15:30:05

LSE

330

1,490

09/12/2016

15:30:05

LSE

405

1,489

09/12/2016

15:31:09

LSE

185

1,489

09/12/2016

15:31:09

LSE

600

1,489

09/12/2016

15:31:09

LSE

600

1,489

09/12/2016

15:31:09

LSE

307

1,489

09/12/2016

15:31:09

LSE

199

1,490

09/12/2016

15:34:01

LSE

619

1,490

09/12/2016

15:34:01

LSE

196

1,490

09/12/2016

15:34:02

LSE

986

1,491

09/12/2016

15:44:07

LSE

69

1,491

09/12/2016

15:44:07

LSE

394

1,491

09/12/2016

15:46:39

LSE

384

1,491

09/12/2016

15:46:39

LSE

20

1,490

09/12/2016

15:49:53

LSE

714

1,490

09/12/2016

15:53:27

LSE

616

1,490

09/12/2016

15:53:27

LSE

2,805

1,490

09/12/2016

15:53:27

LSE

496

1,490

09/12/2016

15:53:28

LSE

616

1,491

09/12/2016

15:57:44

LSE

284

1,491

09/12/2016

15:57:44

LSE

1,264

1,491

09/12/2016

15:57:44

LSE

424

1,491

09/12/2016

15:57:44

LSE

2

1,491

09/12/2016

15:57:44

LSE

371

1,490

09/12/2016

16:02:59

LSE

342

1,490

09/12/2016

16:02:59

LSE

500

1,490

09/12/2016

16:02:59

LSE

69

1,490

09/12/2016

16:02:59

LSE

93

1,490

09/12/2016

16:02:59

LSE

600

1,490

09/12/2016

16:02:59

LSE

500

1,490

09/12/2016

16:02:59

LSE

265

1,490

09/12/2016

16:02:59

LSE

335

1,490

09/12/2016

16:02:59

LSE

32

1,490

09/12/2016

16:03:00

LSE

275

1,490

09/12/2016

16:03:00

LSE

188

1,489

09/12/2016

16:04:20

LSE

61

1,489

09/12/2016

16:04:20

LSE

600

1,489

09/12/2016

16:04:20

LSE

500

1,489

09/12/2016

16:04:20

LSE

600

1,489

09/12/2016

16:04:20

LSE

352

1,489

09/12/2016

16:04:20

LSE

500

1,489

09/12/2016

16:04:20

LSE

500

1,489

09/12/2016

16:04:20

LSE

462

1,489

09/12/2016

16:04:20

LSE

467

1,489

09/12/2016

16:04:20

LSE

313

1,489

09/12/2016

16:04:20

LSE

141

1,488

09/12/2016

16:07:22

LSE

54

1,488

09/12/2016

16:07:22

LSE

500

1,488

09/12/2016

16:07:22

LSE

600

1,488

09/12/2016

16:07:22

LSE

500

1,488

09/12/2016

16:07:22

LSE

132

1,488

09/12/2016

16:07:22

LSE

500

1,488

09/12/2016

16:07:22

LSE

500

1,488

09/12/2016

16:07:22

LSE

94

1,487

09/12/2016

16:07:22

LSE

500

1,487

09/12/2016

16:07:22

LSE

140

1,487

09/12/2016

16:07:22

LSE

140

1,487

09/12/2016

16:07:22

LSE

140

1,487

09/12/2016

16:07:22

LSE

500

1,487

09/12/2016

16:07:22

LSE

500

1,487

09/12/2016

16:07:22

LSE

600

1,487

09/12/2016

16:07:22

LSE

500

1,487

09/12/2016

16:07:22

LSE

140

1,489

09/12/2016

16:10:30

LSE

174

1,489

09/12/2016

16:10:30

LSE

995

1,489

09/12/2016

16:10:30

LSE

218

1,490

09/12/2016

16:11:16

LSE

226

1,490

09/12/2016

16:11:16

LSE

263

1,490

09/12/2016

16:12:27

LSE

28

1,490

09/12/2016

16:12:27

LSE

123

1,490

09/12/2016

16:12:27

LSE

29

1,491

09/12/2016

16:14:00

LSE

409

1,491

09/12/2016

16:14:00

LSE

424

1,491

09/12/2016

16:14:00

LSE

189

1,491

09/12/2016

16:14:00

LSE

500

1,491

09/12/2016

16:14:00

LSE

118

1,491

09/12/2016

16:14:00

LSE

134

1,491

09/12/2016

16:14:00

LSE

189

1,491

09/12/2016

16:14:00

LSE

53

1,491

09/12/2016

16:14:42

LSE

207

1,491

09/12/2016

16:14:42

LSE

500

1,491

09/12/2016

16:14:42

LSE

117

1,491

09/12/2016

16:14:42

LSE

1,435

1,491

09/12/2016

16:14:42

LSE

219

1,491

09/12/2016

16:14:42

LSE

31

1,491

09/12/2016

16:14:42

LSE

69

1,491

09/12/2016

16:14:42

LSE

360

1,491

09/12/2016

16:14:42

LSE

258

1,490

09/12/2016

16:15:24

LSE

542

1,490

09/12/2016

16:15:24

LSE

600

1,490

09/12/2016

16:15:24

LSE

513

1,490

09/12/2016

16:15:25

LSE

377

1,490

09/12/2016

16:19:41

LSE

7

1,491

09/12/2016

16:19:48

LSE

40

1,491

09/12/2016

16:19:48

LSE

1,088

1,491

09/12/2016

16:19:48

LSE

100

1,491

09/12/2016

16:19:48

LSE

95

1,491

09/12/2016

16:19:48

LSE

7

1,491

09/12/2016

16:19:48

LSE

95

1,491

09/12/2016

16:19:48

LSE

72

1,491

09/12/2016

16:19:48

LSE

850

1,491

09/12/2016

16:19:48

LSE

51

1,491

09/12/2016

16:19:48

LSE

35

1,491

09/12/2016

16:19:49

LSE

58

1,491

09/12/2016

16:20:08

LSE

522

1,491

09/12/2016

16:20:08

LSE

500

1,491

09/12/2016

16:20:08

LSE

600

1,491

09/12/2016

16:20:08

LSE

154

1,491

09/12/2016

16:20:08

LSE

165

1,490

09/12/2016

16:20:10

LSE

273

1,489

09/12/2016

16:21:23

LSE

165

1,489

09/12/2016

16:23:02

LSE

545

1,489

09/12/2016

16:23:24

LSE

436

1,489

09/12/2016

16:23:24

LSE

500

1,489

09/12/2016

16:23:24

LSE

600

1,489

09/12/2016

16:23:24

LSE

499

1,489

09/12/2016

16:23:24

LSE

500

1,489

09/12/2016

16:23:24

LSE

500

1,489

09/12/2016

16:23:24

LSE

500

1,489

09/12/2016

16:23:24

LSE

185

1,489

09/12/2016

16:23:24

LSE

1,601

1,489

09/12/2016

16:23:24

LSE

284

1,489

09/12/2016

16:23:24

LSE

161

1,488

09/12/2016

16:23:38

LSE

500

1,488

09/12/2016

16:23:38

LSE

500

1,488

09/12/2016

16:23:38

LSE

277

1,488

09/12/2016

16:23:38

LSE

399

1,488

09/12/2016

16:23:38

LSE

501

1,488

09/12/2016

16:23:38

LSE

240

1,489

09/12/2016

16:24:40

LSE

1,180

1,489

09/12/2016

16:24:40

LSE

290

1,490

09/12/2016

16:25:05

LSE

519

1,490

09/12/2016

16:25:05

LSE

266

1,489

09/12/2016

16:26:16

LSE

189

1,489

09/12/2016

16:26:21

LSE

294

1,489

09/12/2016

16:26:21

LSE

1,804

1,488

09/12/2016

16:26:30

LSE

420

1,488

09/12/2016

16:26:30

LSE

79

1,488

09/12/2016

16:26:30

LSE

303

1,488

09/12/2016

16:26:30

LSE

318

1,489

09/12/2016

16:27:17

LSE

480

1,489

09/12/2016

16:27:17

LSE

186

1,488

09/12/2016

16:28:05

LSE

600

1,488

09/12/2016

16:28:05

LSE

600

1,488

09/12/2016

16:28:05

LSE

363

1,488

09/12/2016

16:28:57

LSE

445

1,488

09/12/2016

16:28:57

LSE

470

1,488

09/12/2016

16:28:57

LSE

600

1,488

09/12/2016

16:28:57

LSE

421

1,488

09/12/2016

16:28:57

LSE

81

1,488

09/12/2016

16:28:57

LSE

144

1,489

09/12/2016

16:29:19

LSE

410

1,489

09/12/2016

16:29:19

LSE

602

1,489

09/12/2016

16:29:19

LSE

427

1,489

09/12/2016

16:29:19

LSE

231

1,492

09/12/2016

16:35:06

LSE

5,417

1,492

09/12/2016

16:35:06

LSE

1,196

1,492

09/12/2016

16:35:06

LSE

1,308

1,492

09/12/2016

16:35:06

LSE

1,795

1,492

09/12/2016

16:35:06

LSE

2,135

1,492

09/12/2016

16:35:06

LSE

2,825

1,492

09/12/2016

16:35:06

LSE

4,083

1,492

09/12/2016

16:35:06

LSE

1,047

1,492

09/12/2016

16:35:06

LSE

419

1,492

09/12/2016

16:35:06

LSE

11,589

1,492

09/12/2016

16:35:06

LSE

1,247

1,492

09/12/2016

16:35:06

LSE

1,021

1,492

09/12/2016

16:35:06

LSE

2,555

1,492

09/12/2016

16:35:06

LSE

2,560

1,492

09/12/2016

16:35:06

LSE

434

1,492

09/12/2016

16:35:06

LSE

47

1,492

09/12/2016

16:35:06

LSE

4,779

1,492

09/12/2016

16:35:06

LSE

375

1,492

09/12/2016

16:35:06

LSE

19,616

1,492

09/12/2016

16:35:06

LSE

2,400

1,492

09/12/2016

16:35:06

LSE

10,312

1,492

09/12/2016

16:35:06

LSE

3,590

1,492

09/12/2016

16:35:06

LSE

6,373

1,492

09/12/2016

16:35:06

LSE

457

1,492

09/12/2016

16:35:06

LSE

457

1,492

09/12/2016

16:35:06

LSE

359

1,492

09/12/2016

16:35:06

LSE

434

1,492

09/12/2016

16:35:06

LSE

5,090

1,492

09/12/2016

16:35:06

LSE

5,222

1,492

09/12/2016

16:35:06

LSE

1,880

1,492

09/12/2016

16:35:06

LSE

1,887

1,492

09/12/2016

16:35:06

LSE

1,200

1,492

09/12/2016

16:35:06

LSE

1,896

1,492

09/12/2016

16:35:06

LSE

42

1,492

09/12/2016

16:35:06

LSE

456

1,492

09/12/2016

16:35:06

LSE

359

1,492

09/12/2016

16:35:06

LSE

3,273

1,492

09/12/2016

16:35:06

LSE

5,835

1,492

09/12/2016

16:35:06

LSE

23,325

 

 

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
 
 
POSAKDDPBBDBCBD

Companies

SSE (SSE)
UK 100