TIDMSSE

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 GBP0.50 each in the capital of the Company, as further detailed below:

 
 Average Price Per        1,490.48 pence 
  Share 
-----------------------  --------------- 
 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:

 
                                         Trading 
 Price (pence)      Date        Time      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

(END) Dow Jones Newswires

December 12, 2016 02:15 ET (07:15 GMT)

Sse (LSE:SSE)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Sse Charts.
Sse (LSE:SSE)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Sse Charts.