Transaction in Own Shares

RNS Number : 5422C
SSE PLC
11 February 2020
 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 10 February 2020 it purchased for cancellation a total of  214, 169 Ordinary Shares of nominal value £0.50 each in the capital of the Company.  The purchases were carried out on behalf of the Company by Credit Suisse Securities (Europe) Limited, who have been engaged to manage part of the Company's share buyback programme as announced on 30 September 2019 and 31 January 2020.

Average Price Per Share

1,595.87

Highest Price Per Share

1,600.00

Lowest Price Per Share

1,589.50

 

These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules.  Any acquisitions will be effected within certain pre-set parameters.

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

Date

Stamp

Quantity

Exchange venue

1591.0

10/02/2020

08:23:18

320

LSE

1591.0

10/02/2020

08:23:26

143

LSE

1592.5

10/02/2020

08:24:09

400

LSE

1592.5

10/02/2020

08:24:10

50

LSE

1592.5

10/02/2020

08:24:12

151

LSE

1592.5

10/02/2020

08:24:13

308

LSE

1592.5

10/02/2020

08:24:14

363

LSE

1592.5

10/02/2020

08:24:14

240

LSE

1592.0

10/02/2020

08:24:15

209

LSE

1591.5

10/02/2020

08:24:16

246

LSE

1590.5

10/02/2020

08:24:18

400

LSE

1591.0

10/02/2020

08:24:28

274

LSE

1591.0

10/02/2020

08:24:28

274

LSE

1590.5

10/02/2020

08:24:30

323

LSE

1590.0

10/02/2020

08:25:08

326

LSE

1590.0

10/02/2020

08:25:08

199

LSE

1590.5

10/02/2020

08:25:27

249

LSE

1590.5

10/02/2020

08:25:27

60

LSE

1590.5

10/02/2020

08:25:27

266

LSE

1591.0

10/02/2020

08:25:50

465

LSE

1590.0

10/02/2020

08:26:25

320

LSE

1589.5

10/02/2020

08:26:25

400

LSE

1590.0

10/02/2020

08:26:25

250

LSE

1590.0

10/02/2020

08:26:25

168

LSE

1590.0

10/02/2020

08:26:25

82

LSE

1590.0

10/02/2020

08:26:25

42

LSE

1591.5

10/02/2020

08:27:56

178

LSE

1592.5

10/02/2020

08:29:33

16

LSE

1592.5

10/02/2020

08:29:33

400

LSE

1592.5

10/02/2020

08:29:33

174

LSE

1593.5

10/02/2020

08:31:22

160

LSE

1593.5

10/02/2020

08:31:23

240

LSE

1593.5

10/02/2020

08:31:23

20

LSE

1593.0

10/02/2020

08:31:24

249

LSE

1593.0

10/02/2020

08:31:24

156

LSE

1591.5

10/02/2020

08:32:22

158

LSE

1592.0

10/02/2020

08:32:45

91

LSE

1593.0

10/02/2020

08:33:43

180

LSE

1593.0

10/02/2020

08:33:43

400

LSE

1593.0

10/02/2020

08:33:43

457

LSE

1593.0

10/02/2020

08:33:43

250

LSE

1593.0

10/02/2020

08:33:46

493

LSE

1593.0

10/02/2020

08:33:46

266

LSE

1593.0

10/02/2020

08:33:55

85

LSE

1593.0

10/02/2020

08:33:55

85

LSE

1593.0

10/02/2020

08:34:40

250

LSE

1593.0

10/02/2020

08:34:40

100

LSE

1592.0

10/02/2020

08:35:43

145

LSE

1592.0

10/02/2020

08:35:43

360

LSE

1592.0

10/02/2020

08:35:43

152

LSE

1592.0

10/02/2020

08:36:25

145

LSE

1594.0

10/02/2020

08:38:34

400

LSE

1594.0

10/02/2020

08:38:34

117

LSE

1593.5

10/02/2020

08:38:44

282

LSE

1593.5

10/02/2020

08:38:44

251

LSE

1593.5

10/02/2020

08:38:58

144

LSE

1593.0

10/02/2020

08:39:33

234

LSE

1593.5

10/02/2020

08:40:20

189

LSE

1593.5

10/02/2020

08:40:20

211

LSE

1593.5

10/02/2020

08:40:20

8

LSE

1593.0

10/02/2020

08:40:20

380

LSE

1593.0

10/02/2020

08:40:20

250

LSE

1593.5

10/02/2020

08:40:20

43

LSE

1593.5

10/02/2020

08:40:20

242

LSE

1593.5

10/02/2020

08:40:20

250

LSE

1593.5

10/02/2020

08:40:20

79

LSE

1593.0

10/02/2020

08:43:34

440

LSE

1593.5

10/02/2020

08:44:08

367

LSE

1594.0

10/02/2020

08:45:13

50

LSE

1594.0

10/02/2020

08:45:13

400

LSE

1594.0

10/02/2020

08:45:16

66

LSE

1594.0

10/02/2020

08:45:16

132

LSE

1594.0

10/02/2020

08:45:32

292

LSE

1594.0

10/02/2020

08:45:32

21

LSE

1593.5

10/02/2020

08:46:25

243

LSE

1593.5

10/02/2020

08:46:25

475

LSE

1593.5

10/02/2020

08:46:25

327

LSE

1593.5

10/02/2020

08:46:29

298

LSE

1593.5

10/02/2020

08:46:29

152

LSE

1593.0

10/02/2020

08:46:32

140

LSE

1593.0

10/02/2020

08:46:48

155

LSE

1593.0

10/02/2020

08:46:48

242

LSE

1592.0

10/02/2020

08:47:09

177

LSE

1591.5

10/02/2020

08:48:00

142

LSE

1590.5

10/02/2020

08:49:16

37

LSE

1590.5

10/02/2020

08:49:16

357

LSE

1590.5

10/02/2020

08:49:16

134

LSE

1590.0

10/02/2020

08:49:19

305

LSE

1590.0

10/02/2020

08:49:20

125

LSE

1590.0

10/02/2020

08:49:20

234

LSE

1590.5

10/02/2020

08:49:47

105

LSE

1590.5

10/02/2020

08:49:47

116

LSE

1590.5

10/02/2020

08:49:47

194

LSE

1590.5

10/02/2020

08:50:07

105

LSE

1590.5

10/02/2020

08:50:07

153

LSE

1590.0

10/02/2020

08:50:41

139

LSE

1590.0

10/02/2020

08:51:11

37

LSE

1590.0

10/02/2020

08:51:11

400

LSE

1590.0

10/02/2020

08:51:11

301

LSE

1589.5

10/02/2020

08:52:34

268

LSE

1590.0

10/02/2020

08:55:03

250

LSE

1590.0

10/02/2020

08:55:03

337

LSE

1589.5

10/02/2020

08:55:41

249

LSE

1589.5

10/02/2020

08:55:43

400

LSE

1589.5

10/02/2020

08:55:43

360

LSE

1589.5

10/02/2020

08:55:43

250

LSE

1589.5

10/02/2020

08:55:43

105

LSE

1589.5

10/02/2020

08:55:43

116

LSE

1589.5

10/02/2020

08:55:43

1

LSE

1589.5

10/02/2020

08:55:45

283

LSE

1590.0

10/02/2020

08:56:59

53

LSE

1590.0

10/02/2020

08:56:59

274

LSE

1590.0

10/02/2020

08:56:59

191

LSE

1590.0

10/02/2020

08:57:18

30

LSE

1590.0

10/02/2020

08:57:19

243

LSE

1590.0

10/02/2020

08:57:20

68

LSE

1590.0

10/02/2020

08:58:05

312

LSE

1590.0

10/02/2020

08:58:05

400

LSE

1590.0

10/02/2020

08:58:05

250

LSE

1590.0

10/02/2020

08:58:05

84

LSE

1590.0

10/02/2020

09:01:05

258

LSE

1590.0

10/02/2020

09:01:05

12

LSE

1590.0

10/02/2020

09:01:05

250

LSE

1590.0

10/02/2020

09:01:05

400

LSE

1590.0

10/02/2020

09:01:05

196

LSE

1590.0

10/02/2020

09:01:38

295

LSE

1590.0

10/02/2020

09:01:38

250

LSE

1590.0

10/02/2020

09:01:38

250

LSE

1590.0

10/02/2020

09:01:38

189

LSE

1589.5

10/02/2020

09:02:26

124

LSE

1589.5

10/02/2020

09:04:24

197

LSE

1590.0

10/02/2020

09:05:28

289

LSE

1590.0

10/02/2020

09:05:28

400

LSE

1590.0

10/02/2020

09:05:28

400

LSE

1590.0

10/02/2020

09:05:28

150

LSE

1590.0

10/02/2020

09:05:29

181

LSE

1590.0

10/02/2020

09:05:43

293

LSE

1591.5

10/02/2020

09:07:09

400

LSE

1591.5

10/02/2020

09:07:09

165

LSE

1591.5

10/02/2020

09:07:42

275

LSE

1591.5

10/02/2020

09:07:42

170

LSE

1591.5

10/02/2020

09:07:42

289

LSE

1592.5

10/02/2020

09:09:49

400

LSE

1592.5

10/02/2020

09:09:49

153

LSE

1593.0

10/02/2020

09:10:09

216

LSE

1593.0

10/02/2020

09:12:58

285

LSE

1592.5

10/02/2020

09:12:58

128

LSE

1593.0

10/02/2020

09:12:58

166

LSE

1592.5

10/02/2020

09:15:01

145

LSE

1592.5

10/02/2020

09:15:01

163

LSE

1592.0

10/02/2020

09:16:45

26

LSE

1592.0

10/02/2020

09:16:45

226

LSE

1592.0

10/02/2020

09:16:45

24

LSE

1592.0

10/02/2020

09:16:45

400

LSE

1592.0

10/02/2020

09:16:45

106

LSE

1591.5

10/02/2020

09:16:45

216

LSE

1591.5

10/02/2020

09:16:49

162

LSE

1591.5

10/02/2020

09:16:56

425

LSE

1591.5

10/02/2020

09:16:56

18

LSE

1591.5

10/02/2020

09:16:58

269

LSE

1591.5

10/02/2020

09:17:01

137

LSE

1591.0

10/02/2020

09:17:47

358

LSE

1591.0

10/02/2020

09:21:14

155

LSE

1591.0

10/02/2020

09:21:14

250

LSE

1591.0

10/02/2020

09:21:14

122

LSE

1590.5

10/02/2020

09:22:14

14

LSE

1590.5

10/02/2020

09:22:14

314

LSE

1590.5

10/02/2020

09:24:16

75

LSE

1590.5

10/02/2020

09:24:16

293

LSE

1590.5

10/02/2020

09:24:32

250

LSE

1590.5

10/02/2020

09:24:32

277

LSE

1590.5

10/02/2020

09:24:44

140

LSE

1590.5

10/02/2020

09:24:53

415

LSE

1590.5

10/02/2020

09:24:53

248

LSE

1590.5

10/02/2020

09:29:37

18

LSE

1590.5

10/02/2020

09:29:37

250

LSE

1590.5

10/02/2020

09:29:37

250

LSE

1590.5

10/02/2020

09:29:37

101

LSE

1591.0

10/02/2020

09:30:40

400

LSE

1591.0

10/02/2020

09:30:40

156

LSE

1591.5

10/02/2020

09:33:11

111

LSE

1591.5

10/02/2020

09:33:11

250

LSE

1591.5

10/02/2020

09:33:11

443

LSE

1591.5

10/02/2020

09:33:11

184

LSE

1591.5

10/02/2020

09:36:15

111

LSE

1591.5

10/02/2020

09:36:15

34

LSE

1591.5

10/02/2020

09:37:47

139

LSE

1593.5

10/02/2020

09:43:09

282

LSE

1593.5

10/02/2020

09:43:09

250

LSE

1593.5

10/02/2020

09:43:09

171

LSE

1593.5

10/02/2020

09:43:14

400

LSE

1593.5

10/02/2020

09:43:14

250

LSE

1593.5

10/02/2020

09:43:15

400

LSE

1593.5

10/02/2020

09:43:15

250

LSE

1594.0

10/02/2020

09:45:27

218

LSE

1594.0

10/02/2020

09:45:27

59

LSE

1594.0

10/02/2020

09:45:27

170

LSE

1594.0

10/02/2020

09:45:27

140

LSE

1594.0

10/02/2020

09:45:37

175

LSE

1593.5

10/02/2020

09:46:31

142

LSE

1593.5

10/02/2020

09:46:33

324

LSE

1595.0

10/02/2020

09:48:05

241

LSE

1595.0

10/02/2020

09:49:09

270

LSE

1595.0

10/02/2020

09:49:09

50

LSE

1595.0

10/02/2020

09:49:09

303

LSE

1596.0

10/02/2020

09:50:43

155

LSE

1597.0

10/02/2020

09:51:07

140

LSE

1597.0

10/02/2020

09:51:09

400

LSE

1597.0

10/02/2020

09:51:09

2

LSE

1597.0

10/02/2020

09:52:25

196

LSE

1596.5

10/02/2020

09:55:39

233

LSE

1597.0

10/02/2020

09:56:41

256

LSE

1597.0

10/02/2020

09:56:41

250

LSE

1597.0

10/02/2020

09:56:41

400

LSE

1597.0

10/02/2020

09:56:41

250

LSE

1597.0

10/02/2020

09:56:41

120

LSE

1597.0

10/02/2020

09:56:41

209

LSE

1597.0

10/02/2020

09:56:41

250

LSE

1597.0

10/02/2020

09:56:41

149

LSE

1597.0

10/02/2020

09:56:41

181

LSE

1596.5

10/02/2020

09:57:57

155

LSE

1596.5

10/02/2020

09:57:57

351

LSE

1596.5

10/02/2020

09:58:33

250

LSE

1596.5

10/02/2020

09:58:33

218

LSE

1596.0

10/02/2020

10:00:24

125

LSE

1596.0

10/02/2020

10:00:24

15

LSE

1597.0

10/02/2020

10:05:56

148

LSE

1597.0

10/02/2020

10:05:56

231

LSE

1597.0

10/02/2020

10:06:36

121

LSE

1597.0

10/02/2020

10:06:36

108

LSE

1597.0

10/02/2020

10:06:36

358

LSE

1597.0

10/02/2020

10:06:36

42

LSE

1597.0

10/02/2020

10:06:36

125

LSE

1597.0

10/02/2020

10:06:36

23

LSE

1596.5

10/02/2020

10:08:01

125

LSE

1596.5

10/02/2020

10:08:01

100

LSE

1596.5

10/02/2020

10:08:49

146

LSE

1596.5

10/02/2020

10:08:49

339

LSE

1596.0

10/02/2020

10:12:31

125

LSE

1596.0

10/02/2020

10:12:31

136

LSE

1596.0

10/02/2020

10:12:31

264

LSE

1596.0

10/02/2020

10:12:31

340

LSE

1596.0

10/02/2020

10:12:31

456

LSE

1596.0

10/02/2020

10:14:07

360

LSE

1596.5

10/02/2020

10:14:46

244

LSE

1596.5

10/02/2020

10:14:46

19

LSE

1597.5

10/02/2020

10:15:25

400

LSE

1597.5

10/02/2020

10:15:25

72

LSE

1597.5

10/02/2020

10:15:27

437

LSE

1597.5

10/02/2020

10:15:27

147

LSE

1597.5

10/02/2020

10:17:14

5

LSE

1597.5

10/02/2020

10:17:14

342

LSE

1597.0

10/02/2020

10:19:15

160

LSE

1597.0

10/02/2020

10:19:41

218

LSE

1597.0

10/02/2020

10:19:45

211

LSE

1597.0

10/02/2020

10:21:02

50

LSE

1597.5

10/02/2020

10:21:21

149

LSE

1597.5

10/02/2020

10:23:01

235

LSE

1597.5

10/02/2020

10:23:01

295

LSE

1597.5

10/02/2020

10:23:01

125

LSE

1597.5

10/02/2020

10:23:01

400

LSE

1598.5

10/02/2020

10:24:04

248

LSE

1598.5

10/02/2020

10:24:04

400

LSE

1598.5

10/02/2020

10:24:04

270

LSE

1598.5

10/02/2020

10:24:04

3

LSE

1598.5

10/02/2020

10:25:02

22

LSE

1598.5

10/02/2020

10:26:47

175

LSE

1598.5

10/02/2020

10:26:48

225

LSE

1598.5

10/02/2020

10:26:48

150

LSE

1598.0

10/02/2020

10:27:37

77

LSE

1598.0

10/02/2020

10:27:37

400

LSE

1598.0

10/02/2020

10:27:37

59

LSE

1599.0

10/02/2020

10:29:48

356

LSE

1599.0

10/02/2020

10:29:48

21

LSE

1599.0

10/02/2020

10:29:49

310

LSE

1599.0

10/02/2020

10:29:51

50

LSE

1599.0

10/02/2020

10:29:58

154

LSE

1599.0

10/02/2020

10:29:58

310

LSE

1600.0

10/02/2020

10:30:27

181

LSE

1599.5

10/02/2020

10:31:48

247

LSE

1599.5

10/02/2020

10:31:48

400

LSE

1599.5

10/02/2020

10:31:48

184

LSE

1599.5

10/02/2020

10:34:33

295

LSE

1599.0

10/02/2020

10:35:29

32

LSE

1599.0

10/02/2020

10:35:52

130

LSE

1599.0

10/02/2020

10:35:52

200

LSE

1598.0

10/02/2020

10:35:56

25

LSE

1598.0

10/02/2020

10:35:56

400

LSE

1598.0

10/02/2020

10:35:56

125

LSE

1598.0

10/02/2020

10:35:56

137

LSE

1598.0

10/02/2020

10:35:56

128

LSE

1598.0

10/02/2020

10:35:56

272

LSE

1598.0

10/02/2020

10:35:56

152

LSE

1598.0

10/02/2020

10:36:27

80

LSE

1598.0

10/02/2020

10:36:27

125

LSE

1598.0

10/02/2020

10:36:27

400

LSE

1598.0

10/02/2020

10:36:27

11

LSE

1598.5

10/02/2020

10:36:31

125

LSE

1598.5

10/02/2020

10:36:31

125

LSE

1598.5

10/02/2020

10:36:31

73

LSE

1598.5

10/02/2020

10:36:31

239

LSE

1598.0

10/02/2020

10:37:21

400

LSE

1598.0

10/02/2020

10:37:47

222

LSE

1598.0

10/02/2020

10:37:49

190

LSE

1597.5

10/02/2020

10:39:51

276

LSE

1597.5

10/02/2020

10:40:52

125

LSE

1597.5

10/02/2020

10:40:52

191

LSE

1597.5

10/02/2020

10:40:52

131

LSE

1597.5

10/02/2020

10:42:18

125

LSE

1597.5

10/02/2020

10:42:18

400

LSE

1597.5

10/02/2020

10:42:18

125

LSE

1597.5

10/02/2020

10:42:18

6

LSE

1597.0

10/02/2020

10:43:20

274

LSE

1597.5

10/02/2020

10:43:54

177

LSE

1597.5

10/02/2020

10:43:54

292

LSE

1597.5

10/02/2020

10:43:54

54

LSE

1597.5

10/02/2020

10:43:54

111

LSE

1597.5

10/02/2020

10:43:54

400

LSE

1597.5

10/02/2020

10:43:54

227

LSE

1597.5

10/02/2020

10:43:54

23

LSE

1598.0

10/02/2020

10:44:01

268

LSE

1598.0

10/02/2020

10:44:01

120

LSE

1598.0

10/02/2020

10:44:01

100

LSE

1598.0

10/02/2020

10:44:01

81

LSE

1598.0

10/02/2020

10:44:01

315

LSE

1598.0

10/02/2020

10:44:01

170

LSE

1597.5

10/02/2020

10:44:01

278

LSE

1598.0

10/02/2020

10:44:02

376

LSE

1598.0

10/02/2020

10:44:02

271

LSE

1598.0

10/02/2020

10:44:02

41

LSE

1598.0

10/02/2020

10:44:02

170

LSE

1598.0

10/02/2020

10:44:03

90

LSE

1598.0

10/02/2020

10:44:03

106

LSE

1598.0

10/02/2020

10:44:03

72

LSE

1598.0

10/02/2020

10:44:03

88

LSE

1598.0

10/02/2020

10:44:14

158

LSE

1598.0

10/02/2020

10:44:14

254

LSE

1597.5

10/02/2020

10:44:31

160

LSE

1597.0

10/02/2020

10:46:14

135

LSE

1597.0

10/02/2020

10:47:34

336

LSE

1597.0

10/02/2020

10:47:34

395

LSE

1597.0

10/02/2020

10:47:34

191

LSE

1597.0

10/02/2020

10:47:34

163

LSE

1597.0

10/02/2020

10:47:34

151

LSE

1597.0

10/02/2020

10:47:34

70

LSE

1597.0

10/02/2020

10:47:34

161

LSE

1597.0

10/02/2020

10:47:35

384

LSE

1597.0

10/02/2020

10:47:35

140

LSE

1597.0

10/02/2020

10:47:35

323

LSE

1597.0

10/02/2020

10:47:38

218

LSE

1597.5

10/02/2020

10:48:00

359

LSE

1597.5

10/02/2020

10:48:00

26

LSE

1597.5

10/02/2020

10:48:07

249

LSE

1597.0

10/02/2020

10:49:34

232

LSE

1597.0

10/02/2020

10:49:34

400

LSE

1597.0

10/02/2020

10:49:34

29

LSE

1597.5

10/02/2020

10:50:09

226

LSE

1597.5

10/02/2020

10:50:09

210

LSE

1597.5

10/02/2020

10:50:09

96

LSE

1597.5

10/02/2020

10:50:09

80

LSE

1597.5

10/02/2020

10:50:09

49

LSE

1597.5

10/02/2020

10:50:09

77

LSE

1597.0

10/02/2020

10:50:36

127

LSE

1597.0

10/02/2020

10:52:06

231

LSE

1597.0

10/02/2020

10:52:06

400

LSE

1597.0

10/02/2020

10:52:06

106

LSE

1596.0

10/02/2020

10:52:43

125

LSE

1596.0

10/02/2020

10:52:43

231

LSE

1595.5

10/02/2020

10:54:10

35

LSE

1595.5

10/02/2020

10:54:10

188

LSE

1595.5

10/02/2020

10:54:10

136

LSE

1595.0

10/02/2020

10:55:32

251

LSE

1594.5

10/02/2020

11:00:19

246

LSE

1594.5

10/02/2020

11:00:19

272

LSE

1594.0

10/02/2020

11:01:07

67

LSE

1595.5

10/02/2020

11:02:56

357

LSE

1596.0

10/02/2020

11:03:16

125

LSE

1596.0

10/02/2020

11:03:16

395

LSE

1596.0

10/02/2020

11:03:16

5

LSE

1596.0

10/02/2020

11:03:16

125

LSE

1596.0

10/02/2020

11:03:16

1178

LSE

1596.0

10/02/2020

11:03:16

1178

LSE

1596.0

10/02/2020

11:03:16

225

LSE

1595.5

10/02/2020

11:03:16

68

LSE

1596.0

10/02/2020

11:05:35

1201

LSE

1596.0

10/02/2020

11:05:35

186

LSE

1596.0

10/02/2020

11:05:35

308

LSE

1596.0

10/02/2020

11:07:00

467

LSE

1596.0

10/02/2020

11:07:07

350

LSE

1595.5

10/02/2020

11:11:00

170

LSE

1595.5

10/02/2020

11:11:18

400

LSE

1595.5

10/02/2020

11:11:18

150

LSE

1595.5

10/02/2020

11:11:18

47

LSE

1595.0

10/02/2020

11:12:30

278

LSE

1595.0

10/02/2020

11:12:39

125

LSE

1595.0

10/02/2020

11:12:39

88

LSE

1594.5

10/02/2020

11:13:17

125

LSE

1594.0

10/02/2020

11:14:07

111

LSE

1594.0

10/02/2020

11:14:23

67

LSE

1594.0

10/02/2020

11:15:03

169

LSE

1594.0

10/02/2020

11:16:04

125

LSE

1594.0

10/02/2020

11:16:04

97

LSE

1594.0

10/02/2020

11:17:30

175

LSE

1594.0

10/02/2020

11:18:42

100

LSE

1594.0

10/02/2020

11:18:42

125

LSE

1594.0

10/02/2020

11:18:42

400

LSE

1594.0

10/02/2020

11:18:42

125

LSE

1594.0

10/02/2020

11:19:37

400

LSE

1594.0

10/02/2020

11:20:14

340

LSE

1594.0

10/02/2020

11:20:14

125

LSE

1594.0

10/02/2020

11:20:14

285

LSE

1594.0

10/02/2020

11:20:48

150

LSE

1593.5

10/02/2020

11:22:00

243

LSE

1593.5

10/02/2020

11:22:00

206

LSE

1593.5

10/02/2020

11:22:00

125

LSE

1593.0

10/02/2020

11:24:59

13

LSE

1593.0

10/02/2020

11:24:59

280

LSE

1593.0

10/02/2020

11:24:59

114

LSE

1593.0

10/02/2020

11:26:12

318

LSE

1593.0

10/02/2020

11:26:14

125

LSE

1593.0

10/02/2020

11:26:14

270

LSE

1593.0

10/02/2020

11:26:14

27

LSE

1593.0

10/02/2020

11:28:00

101

LSE

1593.0

10/02/2020

11:28:00

230

LSE

1592.5

10/02/2020

11:30:37

312

LSE

1593.0

10/02/2020

11:31:41

247

LSE

1593.0

10/02/2020

11:31:41

28

LSE

1593.0

10/02/2020

11:31:41

826

LSE

1593.0

10/02/2020

11:31:41

372

LSE

1593.0

10/02/2020

11:31:41

363

LSE

1593.0

10/02/2020

11:31:41

336

LSE

1593.0

10/02/2020

11:32:32

22

LSE

1593.0

10/02/2020

11:32:32

400

LSE

1593.0

10/02/2020

11:32:32

125

LSE

1593.0

10/02/2020

11:32:32

249

LSE

1593.0

10/02/2020

11:32:34

165

LSE

1593.0

10/02/2020

11:32:36

299

LSE

1593.0

10/02/2020

11:32:39

80

LSE

1593.0

10/02/2020

11:32:41

125

LSE

1593.0

10/02/2020

11:32:43

280

LSE

1593.5

10/02/2020

11:34:34

340

LSE

1594.0

10/02/2020

11:35:51

319

LSE

1594.0

10/02/2020

11:35:51

196

LSE

1594.0

10/02/2020

11:35:51

16

LSE

1594.0

10/02/2020

11:35:51

370

LSE

1593.5

10/02/2020

11:36:56

125

LSE

1593.5

10/02/2020

11:36:56

42

LSE

1593.5

10/02/2020

11:37:18

151

LSE

1593.5

10/02/2020

11:37:20

125

LSE

1593.5

10/02/2020

11:37:22

250

LSE

1593.5

10/02/2020

11:38:45

281

LSE

1593.5

10/02/2020

11:38:45

161

LSE

1593.5

10/02/2020

11:39:25

129

LSE

1593.5

10/02/2020

11:40:00

45

LSE

1593.5

10/02/2020

11:40:00

148

LSE

1593.5

10/02/2020

11:40:28

250

LSE

1593.5

10/02/2020

11:40:28

400

LSE

1593.5

10/02/2020

11:40:28

154

LSE

1593.5

10/02/2020

11:40:30

324

LSE

1593.5

10/02/2020

11:40:44

160

LSE

1593.5

10/02/2020

11:40:44

125

LSE

1593.5

10/02/2020

11:40:44

66

LSE

1593.5

10/02/2020

11:40:44

198

LSE

1593.0

10/02/2020

11:41:23

55

LSE

1593.0

10/02/2020

11:41:23

125

LSE

1593.0

10/02/2020

11:41:23

400

LSE

1593.0

10/02/2020

11:41:23

125

LSE

1593.0

10/02/2020

11:41:23

162

LSE

1592.0

10/02/2020

11:41:48

125

LSE

1592.0

10/02/2020

11:41:48

683

LSE

1592.0

10/02/2020

11:41:48

258

LSE

1592.0

10/02/2020

11:41:48

125

LSE

1592.0

10/02/2020

11:41:48

125

LSE

1592.0

10/02/2020

11:42:00

266

LSE

1592.0

10/02/2020

11:42:10

125

LSE

1592.0

10/02/2020

11:42:10

400

LSE

1594.5

10/02/2020

11:45:20

421

LSE

1594.5

10/02/2020

11:45:20

57

LSE

1594.5

10/02/2020

11:47:21

297

LSE

1594.5

10/02/2020

11:47:21

400

LSE

1594.5

10/02/2020

11:47:21

143

LSE

1594.5

10/02/2020

11:47:21

272

LSE

1594.5

10/02/2020

11:48:58

164

LSE

1594.5

10/02/2020

11:48:59

204

LSE

1594.5

10/02/2020

11:48:59

183

LSE

1594.0

10/02/2020

11:52:14

90

LSE

1594.5

10/02/2020

11:53:29

172

LSE

1594.5

10/02/2020

11:54:41

129

LSE

1594.5

10/02/2020

11:54:41

471

LSE

1594.5

10/02/2020

11:54:41

317

LSE

1594.5

10/02/2020

11:54:41

44

LSE

1595.5

10/02/2020

11:57:53

175

LSE

1595.5

10/02/2020

11:57:53

125

LSE

1595.5

10/02/2020

11:57:53

161

LSE

1596.0

10/02/2020

11:58:23

400

LSE

1596.0

10/02/2020

11:58:23

170

LSE

1596.0

10/02/2020

11:58:23

384

LSE

1596.0

10/02/2020

11:58:30

203

LSE

1596.0

10/02/2020

11:58:40

248

LSE

1596.0

10/02/2020

11:59:15

330

LSE

1596.0

10/02/2020

11:59:15

106

LSE

1596.0

10/02/2020

11:59:29

330

LSE

1596.0

10/02/2020

11:59:29

103

LSE

1596.0

10/02/2020

12:02:21

1197

LSE

1596.0

10/02/2020

12:02:22

333

LSE

1596.0

10/02/2020

12:02:27

125

LSE

1596.0

10/02/2020

12:02:27

480

LSE

1596.0

10/02/2020

12:02:27

232

LSE

1596.0

10/02/2020

12:02:27

213

LSE

1596.0

10/02/2020

12:02:27

224

LSE

1596.0

10/02/2020

12:02:27

125

LSE

1596.0

10/02/2020

12:02:27

187

LSE

1596.0

10/02/2020

12:02:28

125

LSE

1596.0

10/02/2020

12:02:28

130

LSE

1596.0

10/02/2020

12:02:28

237

LSE

1596.0

10/02/2020

12:02:28

125

LSE

1596.0

10/02/2020

12:02:28

260

LSE

1596.0

10/02/2020

12:02:28

271

LSE

1596.0

10/02/2020

12:03:32

124

LSE

1596.0

10/02/2020

12:03:32

125

LSE

1596.5

10/02/2020

12:03:32

47

LSE

1596.0

10/02/2020

12:03:32

596

LSE

1596.0

10/02/2020

12:03:32

317

LSE

1595.5

10/02/2020

12:04:29

211

LSE

1595.5

10/02/2020

12:04:29

125

LSE

1595.5

10/02/2020

12:04:29

125

LSE

1595.5

10/02/2020

12:04:29

188

LSE

1595.5

10/02/2020

12:04:29

125

LSE

1595.5

10/02/2020

12:04:42

82

LSE

1595.5

10/02/2020

12:05:52

31

LSE

1595.5

10/02/2020

12:06:48

264

LSE

1595.5

10/02/2020

12:08:01

231

LSE

1595.5

10/02/2020

12:09:14

290

LSE

1595.0

10/02/2020

12:10:57

125

LSE

1595.0

10/02/2020

12:10:57

400

LSE

1595.0

10/02/2020

12:10:57

42

LSE

1595.0

10/02/2020

12:11:51

163

LSE

1595.0

10/02/2020

12:11:51

125

LSE

1595.0

10/02/2020

12:11:51

104

LSE

1595.0

10/02/2020

12:14:20

227

LSE

1595.0

10/02/2020

12:14:31

22

LSE

1595.0

10/02/2020

12:15:24

208

LSE

1595.0

10/02/2020

12:15:45

125

LSE

1595.0

10/02/2020

12:15:45

68

LSE

1595.5

10/02/2020

12:16:35

400

LSE

1595.5

10/02/2020

12:16:35

125

LSE

1595.5

10/02/2020

12:16:35

125

LSE

1595.5

10/02/2020

12:16:35

32

LSE

1595.5

10/02/2020

12:16:35

78

LSE

1595.5

10/02/2020

12:16:35

93

LSE

1595.5

10/02/2020

12:20:32

257

LSE

1595.5

10/02/2020

12:22:39

164

LSE

1595.5

10/02/2020

12:22:39

149

LSE

1595.0

10/02/2020

12:24:49

190

LSE

1594.5

10/02/2020

12:25:30

125

LSE

1594.5

10/02/2020

12:25:30

400

LSE

1594.5

10/02/2020

12:25:30

69

LSE

1594.5

10/02/2020

12:25:30

149

LSE

1595.0

10/02/2020

12:29:35

236

LSE

1595.0

10/02/2020

12:29:36

400

LSE

1595.0

10/02/2020

12:29:36

125

LSE

1595.0

10/02/2020

12:29:36

153

LSE

1595.0

10/02/2020

12:29:41

400

LSE

1595.0

10/02/2020

12:30:06

400

LSE

1595.0

10/02/2020

12:30:15

331

LSE

1595.5

10/02/2020

12:37:16

235

LSE

1595.5

10/02/2020

12:37:17

400

LSE

1595.5

10/02/2020

12:37:17

145

LSE

1595.5

10/02/2020

12:37:17

170

LSE

1595.5

10/02/2020

12:37:17

125

LSE

1595.5

10/02/2020

12:37:17

247

LSE

1595.5

10/02/2020

12:37:17

303

LSE

1596.0

10/02/2020

12:43:06

1136

LSE

1596.0

10/02/2020

12:43:07

651

LSE

1596.0

10/02/2020

12:43:08

221

LSE

1596.0

10/02/2020

12:43:08

179

LSE

1596.0

10/02/2020

12:43:08

156

LSE

1596.0

10/02/2020

12:43:08

155

LSE

1596.0

10/02/2020

12:43:20

137

LSE

1596.0

10/02/2020

12:43:20

174

LSE

1596.0

10/02/2020

12:43:20

226

LSE

1596.0

10/02/2020

12:43:20

49

LSE

1596.0

10/02/2020

12:43:37

125

LSE

1596.0

10/02/2020

12:43:37

21

LSE

1596.0

10/02/2020

12:43:37

323

LSE

1596.0

10/02/2020

12:47:55

513

LSE

1596.0

10/02/2020

12:47:55

279

LSE

1596.0

10/02/2020

12:47:56

160

LSE

1596.0

10/02/2020

12:47:56

121

LSE

1596.0

10/02/2020

12:47:56

125

LSE

1596.0

10/02/2020

12:47:56

190

LSE

1596.0

10/02/2020

12:48:04

66

LSE

1596.0

10/02/2020

12:48:04

125

LSE

1596.0

10/02/2020

12:48:04

578

LSE

1596.0

10/02/2020

12:48:37

176

LSE

1596.0

10/02/2020

12:48:37

306

LSE

1596.0

10/02/2020

12:48:37

28

LSE

1596.0

10/02/2020

12:48:37

191

LSE

1596.0

10/02/2020

12:48:37

371

LSE

1596.0

10/02/2020

12:48:37

165

LSE

1596.0

10/02/2020

12:49:52

684

LSE

1596.0

10/02/2020

12:49:52

259

LSE

1596.0

10/02/2020

12:49:52

125

LSE

1596.0

10/02/2020

12:49:52

145

LSE

1596.0

10/02/2020

12:49:53

268

LSE

1596.0

10/02/2020

12:49:53

125

LSE

1596.0

10/02/2020

12:49:53

125

LSE

1595.5

10/02/2020

12:50:36

279

LSE

1596.0

10/02/2020

12:50:36

383

LSE

1596.0

10/02/2020

12:50:36

234

LSE

1596.0

10/02/2020

12:50:51

272

LSE

1596.0

10/02/2020

12:50:51

210

LSE

1596.0

10/02/2020

12:50:52

142

LSE

1596.0

10/02/2020

12:51:09

277

LSE

1596.0

10/02/2020

12:51:09

452

LSE

1596.0

10/02/2020

12:51:09

946

LSE

1596.0

10/02/2020

12:51:09

316

LSE

1596.0

10/02/2020

12:51:09

125

LSE

1596.0

10/02/2020

12:51:09

324

LSE

1596.0

10/02/2020

12:51:10

514

LSE

1596.0

10/02/2020

12:51:10

8

LSE

1596.0

10/02/2020

12:51:10

238

LSE

1596.0

10/02/2020

12:51:30

137

LSE

1596.0

10/02/2020

12:51:57

365

LSE

1596.0

10/02/2020

12:51:57

125

LSE

1596.0

10/02/2020

12:51:57

125

LSE

1596.0

10/02/2020

12:51:57

365

LSE

1596.0

10/02/2020

12:51:58

125

LSE

1596.0

10/02/2020

12:51:58

346

LSE

1596.0

10/02/2020

12:52:36

342

LSE

1595.5

10/02/2020

12:53:54

68

LSE

1595.5

10/02/2020

12:53:54

32

LSE

1595.5

10/02/2020

12:53:54

244

LSE

1596.0

10/02/2020

12:54:52

539

LSE

1596.0

10/02/2020

12:54:52

186

LSE

1596.0

10/02/2020

12:54:52

1032

LSE

1596.0

10/02/2020

12:54:52

20

LSE

1596.0

10/02/2020

12:55:35

320

LSE

1596.0

10/02/2020

12:55:35

29

LSE

1596.0

10/02/2020

12:55:35

125

LSE

1596.0

10/02/2020

12:55:35

125

LSE

1596.0

10/02/2020

12:55:35

23

LSE

1595.5

10/02/2020

13:00:56

360

LSE

1595.5

10/02/2020

13:03:37

359

LSE

1595.5

10/02/2020

13:06:16

321

LSE

1595.5

10/02/2020

13:06:16

171

LSE

1595.5

10/02/2020

13:06:16

125

LSE

1595.5

10/02/2020

13:08:36

125

LSE

1595.5

10/02/2020

13:09:45

390

LSE

1595.5

10/02/2020

13:10:52

150

LSE

1595.5

10/02/2020

13:10:52

250

LSE

1595.5

10/02/2020

13:10:53

125

LSE

1595.5

10/02/2020

13:10:53

125

LSE

1595.5

10/02/2020

13:11:11

106

LSE

1595.5

10/02/2020

13:11:11

125

LSE

1596.0

10/02/2020

13:12:28

536

LSE

1596.0

10/02/2020

13:12:28

104

LSE

1596.0

10/02/2020

13:12:28

39

LSE

1596.0

10/02/2020

13:12:28

363

LSE

1596.0

10/02/2020

13:12:28

157

LSE

1596.0

10/02/2020

13:12:28

443

LSE

1596.0

10/02/2020

13:12:28

132

LSE

1595.5

10/02/2020

13:12:40

312

LSE

1595.5

10/02/2020

13:12:40

125

LSE

1595.5

10/02/2020

13:12:40

400

LSE

1595.5

10/02/2020

13:12:40

47

LSE

1596.0

10/02/2020

13:14:40

902

LSE

1596.0

10/02/2020

13:14:40

245

LSE

1596.0

10/02/2020

13:14:49

453

LSE

1596.0

10/02/2020

13:15:10

207

LSE

1596.0

10/02/2020

13:15:10

262

LSE

1596.0

10/02/2020

13:15:10

260

LSE

1596.0

10/02/2020

13:15:15

303

LSE

1596.0

10/02/2020

13:15:58

635

LSE

1596.0

10/02/2020

13:15:58

417

LSE

1596.0

10/02/2020

13:15:58

257

LSE

1596.0

10/02/2020

13:16:07

252

LSE

1596.0

10/02/2020

13:16:54

212

LSE

1596.0

10/02/2020

13:17:04

575

LSE

1595.5

10/02/2020

13:19:28

377

LSE

1595.5

10/02/2020

13:19:28

125

LSE

1595.5

10/02/2020

13:19:28

178

LSE

1595.5

10/02/2020

13:19:28

125

LSE

1596.0

10/02/2020

13:20:00

244

LSE

1596.0

10/02/2020

13:20:00

193

LSE

1596.0

10/02/2020

13:20:00

457

LSE

1596.0

10/02/2020

13:20:00

69

LSE

1596.0

10/02/2020

13:20:00

132

LSE

1596.0

10/02/2020

13:20:16

193

LSE

1596.0

10/02/2020

13:20:21

453

LSE

1596.0

10/02/2020

13:20:55

172

LSE

1595.5

10/02/2020

13:24:25

352

LSE

1595.5

10/02/2020

13:24:25

125

LSE

1595.5

10/02/2020

13:24:25

125

LSE

1595.5

10/02/2020

13:26:28

365

LSE

1595.5

10/02/2020

13:26:28

400

LSE

1595.5

10/02/2020

13:26:28

125

LSE

1595.5

10/02/2020

13:26:28

164

LSE

1595.5

10/02/2020

13:26:28

313

LSE

1596.0

10/02/2020

13:30:41

128

LSE

1596.0

10/02/2020

13:30:41

251

LSE

1596.0

10/02/2020

13:30:41

349

LSE

1596.0

10/02/2020

13:30:41

14

LSE

1595.5

10/02/2020

13:30:50

36

LSE

1596.5

10/02/2020

13:32:16

125

LSE

1596.0

10/02/2020

13:32:16

400

LSE

1596.0

10/02/2020

13:32:16

111

LSE

1596.0

10/02/2020

13:32:16

618

LSE

1596.0

10/02/2020

13:32:16

471

LSE

1596.0

10/02/2020

13:32:16

400

LSE

1596.0

10/02/2020

13:32:16

125

LSE

1596.0

10/02/2020

13:32:16

125

LSE

1596.0

10/02/2020

13:32:16

400

LSE

1596.0

10/02/2020

13:32:16

125

LSE

1596.0

10/02/2020

13:32:16

125

LSE

1596.0

10/02/2020

13:32:16

381

LSE

1596.0

10/02/2020

13:32:16

90

LSE

1596.0

10/02/2020

13:32:16

471

LSE

1596.0

10/02/2020

13:32:16

23

LSE

1596.0

10/02/2020

13:33:23

806

LSE

1596.0

10/02/2020

13:33:24

592

LSE

1596.0

10/02/2020

13:34:53

634

LSE

1596.0

10/02/2020

13:34:54

13

LSE

1596.0

10/02/2020

13:35:04

125

LSE

1600.0

10/02/2020

13:35:32

400

LSE

1600.0

10/02/2020

13:35:32

72

LSE

1600.0

10/02/2020

13:35:32

125

LSE

1600.0

10/02/2020

13:35:32

176

LSE

1600.0

10/02/2020

13:35:32

350

LSE

1600.0

10/02/2020

13:35:33

148

LSE

1600.0

10/02/2020

13:35:33

125

LSE

1600.0

10/02/2020

13:35:33

151

LSE

1600.0

10/02/2020

13:35:33

136

LSE

1599.5

10/02/2020

13:36:19

392

LSE

1599.5

10/02/2020

13:36:19

280

LSE

1599.5

10/02/2020

13:36:19

266

LSE

1599.5

10/02/2020

13:36:28

125

LSE

1600.0

10/02/2020

13:37:30

221

LSE

1600.0

10/02/2020

13:37:30

250

LSE

1600.0

10/02/2020

13:37:30

77

LSE

1598.5

10/02/2020

13:40:39

125

LSE

1598.5

10/02/2020

13:40:39

4

LSE

1598.5

10/02/2020

13:42:24

278

LSE

1598.5

10/02/2020

13:42:24

488

LSE

1598.5

10/02/2020

13:42:24

188

LSE

1598.5

10/02/2020

13:42:24

131

LSE

1599.0

10/02/2020

13:43:57

108

LSE

1599.0

10/02/2020

13:43:57

395

LSE

1599.0

10/02/2020

13:44:46

82

LSE

1598.5

10/02/2020

13:45:36

90

LSE

1598.5

10/02/2020

13:45:36

125

LSE

1598.5

10/02/2020

13:45:36

125

LSE

1598.5

10/02/2020

13:45:36

171

LSE

1597.5

10/02/2020

13:49:50

198

LSE

1598.5

10/02/2020

13:51:07

100

LSE

1598.5

10/02/2020

13:51:07

451

LSE

1598.5

10/02/2020

13:51:07

138

LSE

1598.5

10/02/2020

13:51:07

400

LSE

1598.5

10/02/2020

13:51:07

125

LSE

1598.5

10/02/2020

13:51:08

362

LSE

1598.5

10/02/2020

13:55:00

204

LSE

1600.0

10/02/2020

14:41:13

250

LSE

1600.0

10/02/2020

14:41:30

482

LSE

1600.0

10/02/2020

14:41:30

250

LSE

1600.0

10/02/2020

14:41:30

340

LSE

1600.0

10/02/2020

14:41:30

400

LSE

1600.0

10/02/2020

14:41:30

340

LSE

1600.0

10/02/2020

14:41:45

106

LSE

1600.0

10/02/2020

14:41:45

330

LSE

1600.0

10/02/2020

14:41:45

400

LSE

1600.0

10/02/2020

14:41:45

250

LSE

1600.0

10/02/2020

14:41:45

11

LSE

1600.0

10/02/2020

14:47:09

268

LSE

1600.0

10/02/2020

14:47:09

250

LSE

1600.0

10/02/2020

14:47:09

394

LSE

1599.5

10/02/2020

14:47:45

517

LSE

1599.5

10/02/2020

14:47:45

37

LSE

1599.0

10/02/2020

14:48:28

51

LSE

1599.0

10/02/2020

14:48:28

94

LSE

1599.0

10/02/2020

14:48:28

275

LSE

1598.5

10/02/2020

14:51:00

154

LSE

1598.5

10/02/2020

14:52:14

187

LSE

1598.5

10/02/2020

14:52:14

121

LSE

1598.5

10/02/2020

14:52:14

154

LSE

1599.0

10/02/2020

14:52:14

224

LSE

1598.5

10/02/2020

14:52:14

400

LSE

1598.5

10/02/2020

14:52:14

250

LSE

1598.5

10/02/2020

14:52:14

169

LSE

1598.5

10/02/2020

14:52:14

204

LSE

1598.5

10/02/2020

14:52:14

196

LSE

1598.5

10/02/2020

14:52:14

169

LSE

1598.5

10/02/2020

14:52:14

252

LSE

1599.5

10/02/2020

14:52:44

400

LSE

1599.5

10/02/2020

14:52:44

360

LSE

1599.5

10/02/2020

14:52:44

250

LSE

1599.5

10/02/2020

14:52:44

598

LSE

1599.5

10/02/2020

14:52:44

310

LSE

1599.5

10/02/2020

14:52:44

197

LSE

1599.5

10/02/2020

14:53:36

59

LSE

1599.5

10/02/2020

14:53:44

400

LSE

1599.5

10/02/2020

14:53:44

400

LSE

1599.5

10/02/2020

14:53:44

290

LSE

1599.5

10/02/2020

14:53:44

169

LSE

1600.0

10/02/2020

15:10:42

327

LSE

1600.0

10/02/2020

15:10:42

400

LSE

1600.0

10/02/2020

15:10:42

250

LSE

1600.0

10/02/2020

15:10:42

519

LSE

1600.0

10/02/2020

15:10:42

370

LSE

1600.0

10/02/2020

15:10:42

379

LSE

1600.0

10/02/2020

15:10:43

400

LSE

1600.0

10/02/2020

15:10:43

250

LSE

1600.0

10/02/2020

15:11:47

75

LSE

1600.0

10/02/2020

15:12:02

272

LSE

1600.0

10/02/2020

15:12:02

400

LSE

1600.0

10/02/2020

15:12:02

236

LSE

1600.0

10/02/2020

15:20:04

31

LSE

1600.0

10/02/2020

15:21:02

257

LSE

1600.0

10/02/2020

15:29:50

312

LSE

1600.0

10/02/2020

15:29:50

250

LSE

1600.0

10/02/2020

15:29:50

370

LSE

1600.0

10/02/2020

15:29:50

212

LSE

1600.0

10/02/2020

15:29:50

250

LSE

1600.0

10/02/2020

15:29:51

280

LSE

1600.0

10/02/2020

15:29:51

250

LSE

1600.0

10/02/2020

15:29:54

887

LSE

1600.0

10/02/2020

15:29:54

250

LSE

1600.0

10/02/2020

15:29:54

285

LSE

1600.0

10/02/2020

15:32:07

240

LSE

1600.0

10/02/2020

15:32:07

44

LSE

1600.0

10/02/2020

15:32:07

356

LSE

1600.0

10/02/2020

15:32:07

250

LSE

1600.0

10/02/2020

15:32:12

260

LSE

1600.0

10/02/2020

15:32:15

631

LSE

1600.0

10/02/2020

15:32:15

105

LSE

1599.5

10/02/2020

15:33:58

81

LSE

1599.5

10/02/2020

15:35:21

230

LSE

1600.0

10/02/2020

15:35:21

250

LSE

1600.0

10/02/2020

15:35:21

8

LSE

1600.0

10/02/2020

15:35:21

400

LSE

1600.0

10/02/2020

15:35:21

340

LSE

1600.0

10/02/2020

15:35:21

320

LSE

1600.0

10/02/2020

15:36:23

339

LSE

1600.0

10/02/2020

15:36:23

406

LSE

1600.0

10/02/2020

15:36:23

400

LSE

1600.0

10/02/2020

15:36:23

214

LSE

1600.0

10/02/2020

15:36:23

250

LSE

1600.0

10/02/2020

15:36:23

300

LSE

1600.0

10/02/2020

15:36:39

143

LSE

1600.0

10/02/2020

15:36:55

183

LSE

1600.0

10/02/2020

15:36:55

578

LSE

1600.0

10/02/2020

15:36:55

303

LSE

1599.5

10/02/2020

15:37:05

293

LSE

1599.5

10/02/2020

15:37:05

250

LSE

1599.5

10/02/2020

15:37:05

400

LSE

1599.5

10/02/2020

15:37:05

321

LSE

1599.0

10/02/2020

15:37:31

27

LSE

1599.0

10/02/2020

15:37:31

400

LSE

1599.0

10/02/2020

15:37:31

240

LSE

1599.5

10/02/2020

15:38:56

558

LSE

1599.5

10/02/2020

15:38:56

42

LSE

1599.5

10/02/2020

15:38:56

97

LSE

1599.0

10/02/2020

15:40:28

400

LSE

1599.0

10/02/2020

15:40:28

360

LSE

1599.0

10/02/2020

15:40:28

208

LSE

1599.0

10/02/2020

15:40:28

144

LSE

1599.0

10/02/2020

15:40:28

243

LSE

1599.0

10/02/2020

15:40:28

135

LSE

1599.5

10/02/2020

15:40:43

359

LSE

1599.5

10/02/2020

15:40:45

159

LSE

1599.0

10/02/2020

15:42:52

79

LSE

1599.0

10/02/2020

15:43:33

269

LSE

1598.5

10/02/2020

15:45:51

313

LSE

1598.5

10/02/2020

15:45:51

400

LSE

1598.5

10/02/2020

15:45:51

280

LSE

1598.5

10/02/2020

15:45:51

250

LSE

1598.5

10/02/2020

15:45:52

400

LSE

1598.5

10/02/2020

15:45:52

156

LSE

1597.5

10/02/2020

15:46:53

400

LSE

1597.5

10/02/2020

15:46:53

142

LSE

1597.5

10/02/2020

15:46:53

250

LSE

1597.5

10/02/2020

15:46:53

400

LSE

1597.5

10/02/2020

15:46:53

370

LSE

1599.0

10/02/2020

15:48:19

317

LSE

1599.0

10/02/2020

15:48:19

311

LSE

1599.5

10/02/2020

15:48:43

302

LSE

1600.0

10/02/2020

15:50:19

248

LSE

1600.0

10/02/2020

15:50:19

10

LSE

1600.0

10/02/2020

15:51:25

311

LSE

1600.0

10/02/2020

15:51:25

250

LSE

1600.0

10/02/2020

15:51:25

330

LSE

1600.0

10/02/2020

15:51:25

400

LSE

1600.0

10/02/2020

15:51:25

169

LSE

1600.0

10/02/2020

15:51:25

88

LSE

1600.0

10/02/2020

15:51:25

155

LSE

1600.0

10/02/2020

15:51:25

453

LSE

1600.0

10/02/2020

15:51:25

600

LSE

1600.0

10/02/2020

15:51:25

66

LSE

1600.0

10/02/2020

15:51:25

197

LSE

1600.0

10/02/2020

16:07:58

282

LSE

1600.0

10/02/2020

16:07:58

5

LSE

1600.0

10/02/2020

16:07:58

256

LSE

1600.0

10/02/2020

16:07:58

666

LSE

1600.0

10/02/2020

16:07:58

250

LSE

1600.0

10/02/2020

16:10:55

8

LSE

1600.0

10/02/2020

16:11:38

318

LSE

1600.0

10/02/2020

16:11:41

250

LSE

1600.0

10/02/2020

16:11:41

400

LSE

1600.0

10/02/2020

16:35:16

3167

LSE

1600.0

10/02/2020

16:35:16

999

LSE

 

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 news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSKKKBKOBKDDBD

Companies

SSE (SSE)
UK 100