Transaction in Own Shares

RNS Number : 4018C

SSE PLC

10 February 2020

 

SSE PLC

TRANSACTION IN OWN SHARES

SSE plc (the "Company") announces that on 07 February 2020 it purchased for cancellation a total of 128,596 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	1,593.71 pence
Highest Price Per Share	1,600.00 pence
Lowest Price Per Share	1,584.50 pence

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:

Date	Time Stamp	Price	Quantity	Exchange venue
07/02/2020	08:02:03	1584.5	237	LSE
07/02/2020	08:02:05	1585.5	250	LSE
07/02/2020	08:02:05	1585.5	240	LSE
07/02/2020	08:02:16	1584.5	176	LSE
07/02/2020	08:02:16	1584.5	250	LSE
07/02/2020	08:02:16	1584.5	110	LSE
07/02/2020	08:02:20	1586.0	135	LSE
07/02/2020	08:02:20	1586.0	250	LSE
07/02/2020	08:02:30	1586.0	250	LSE
07/02/2020	08:02:30	1586.0	250	LSE
07/02/2020	08:02:30	1586.0	250	LSE
07/02/2020	08:03:03	1590.0	400	LSE
07/02/2020	08:03:03	1590.0	400	LSE
07/02/2020	08:03:06	1590.0	400	LSE
07/02/2020	08:03:06	1590.0	250	LSE
07/02/2020	08:03:06	1590.0	84	LSE
07/02/2020	08:03:35	1591.5	400	LSE
07/02/2020	08:03:35	1591.5	250	LSE
07/02/2020	08:03:35	1591.5	140	LSE
07/02/2020	08:03:37	1591.5	400	LSE
07/02/2020	08:03:37	1591.5	250	LSE
07/02/2020	08:03:37	1591.5	250	LSE
07/02/2020	08:03:37	1591.5	166	LSE
07/02/2020	08:03:37	1591.5	267	LSE
07/02/2020	08:03:49	1590.5	254	LSE
07/02/2020	08:03:49	1590.0	429	LSE
07/02/2020	08:03:49	1590.0	38	LSE
07/02/2020	08:04:29	1591.5	66	LSE
07/02/2020	08:04:29	1591.5	102	LSE
07/02/2020	08:04:47	1590.5	250	LSE
07/02/2020	08:04:47	1590.5	18	LSE
07/02/2020	08:05:00	1590.5	154	LSE
07/02/2020	08:05:27	1592.5	400	LSE
07/02/2020	08:05:27	1592.5	183	LSE
07/02/2020	08:05:30	1591.0	256	LSE
07/02/2020	08:05:55	1590.5	81	LSE
07/02/2020	08:06:10	1590.5	400	LSE
07/02/2020	08:06:16	1590.5	400	LSE
07/02/2020	08:06:18	1590.0	267	LSE
07/02/2020	08:06:18	1590.0	367	LSE
07/02/2020	08:06:18	1590.0	188	LSE
07/02/2020	08:06:18	1590.0	139	LSE
07/02/2020	08:06:22	1590.0	225	LSE
07/02/2020	08:06:22	1590.0	206	LSE
07/02/2020	08:06:33	1589.0	207	LSE
07/02/2020	08:06:33	1589.0	128	LSE
07/02/2020	08:06:46	1588.0	52	LSE
07/02/2020	08:06:49	1588.5	199	LSE
07/02/2020	08:06:50	1588.5	202	LSE
07/02/2020	08:06:54	1588.5	168	LSE
07/02/2020	08:07:11	1588.5	163	LSE
07/02/2020	08:07:16	1589.5	15	LSE
07/02/2020	08:07:16	1589.5	142	LSE
07/02/2020	08:07:16	1589.5	79	LSE
07/02/2020	08:07:16	1589.5	198	LSE
07/02/2020	08:07:25	1590.0	309	LSE
07/02/2020	08:07:33	1591.5	178	LSE
07/02/2020	08:07:33	1591.5	213	LSE
07/02/2020	08:07:33	1591.5	32	LSE
07/02/2020	08:07:44	1591.0	238	LSE
07/02/2020	08:07:49	1590.5	324	LSE
07/02/2020	08:07:49	1590.5	400	LSE
07/02/2020	08:07:49	1590.5	120	LSE
07/02/2020	08:07:49	1590.5	50	LSE
07/02/2020	08:07:49	1590.5	161	LSE
07/02/2020	08:07:52	1590.0	83	LSE
07/02/2020	08:07:52	1590.0	79	LSE
07/02/2020	08:07:54	1590.0	250	LSE
07/02/2020	08:07:54	1590.0	95	LSE
07/02/2020	08:08:05	1591.0	112	LSE
07/02/2020	08:08:05	1591.0	393	LSE
07/02/2020	08:08:05	1591.0	9	LSE
07/02/2020	08:08:05	1591.0	117	LSE
07/02/2020	08:08:48	1592.5	243	LSE
07/02/2020	08:09:27	1593.5	400	LSE
07/02/2020	08:09:27	1593.5	137	LSE
07/02/2020	08:09:28	1593.0	231	LSE
07/02/2020	08:09:28	1593.0	400	LSE
07/02/2020	08:09:28	1593.0	333	LSE
07/02/2020	08:09:28	1593.0	62	LSE
07/02/2020	08:09:43	1592.5	123	LSE
07/02/2020	08:09:55	1593.5	174	LSE
07/02/2020	08:10:03	1595.5	96	LSE
07/02/2020	08:10:03	1595.5	230	LSE
07/02/2020	08:10:03	1595.5	400	LSE
07/02/2020	08:10:03	1595.5	353	LSE
07/02/2020	08:10:05	1595.0	3	LSE
07/02/2020	08:10:05	1595.0	69	LSE
07/02/2020	08:10:05	1595.0	72	LSE
07/02/2020	08:10:06	1595.0	175	LSE
07/02/2020	08:10:09	1595.0	121	LSE
07/02/2020	08:10:09	1595.0	154	LSE
07/02/2020	08:10:12	1594.5	22	LSE
07/02/2020	08:10:13	1594.5	373	LSE
07/02/2020	08:11:23	1595.5	291	LSE
07/02/2020	08:11:23	1595.5	400	LSE
07/02/2020	08:11:23	1595.5	250	LSE
07/02/2020	08:11:23	1595.5	250	LSE
07/02/2020	08:11:23	1595.5	290	LSE
07/02/2020	08:11:25	1596.0	160	LSE
07/02/2020	08:11:31	1595.5	88	LSE
07/02/2020	08:11:37	1595.0	7	LSE
07/02/2020	08:11:37	1595.0	64	LSE
07/02/2020	08:11:37	1595.0	148	LSE
07/02/2020	08:11:43	1593.0	104	LSE
07/02/2020	08:11:55	1592.0	131	LSE
07/02/2020	08:11:55	1591.5	142	LSE
07/02/2020	08:12:03	1591.0	89	LSE
07/02/2020	08:12:25	1590.5	229	LSE
07/02/2020	08:12:25	1590.5	73	LSE
07/02/2020	08:12:30	1591.5	400	LSE
07/02/2020	08:12:30	1591.5	250	LSE
07/02/2020	08:12:30	1591.5	173	LSE
07/02/2020	08:12:44	1592.5	112	LSE
07/02/2020	08:12:44	1592.5	240	LSE
07/02/2020	08:12:46	1592.5	214	LSE
07/02/2020	08:12:46	1592.5	53	LSE
07/02/2020	08:13:10	1591.0	86	LSE
07/02/2020	08:13:10	1591.0	400	LSE
07/02/2020	08:13:10	1591.0	98	LSE
07/02/2020	08:13:17	1590.0	391	LSE
07/02/2020	08:13:17	1590.0	35	LSE
07/02/2020	08:13:18	1590.5	250	LSE
07/02/2020	08:13:18	1590.5	41	LSE
07/02/2020	08:13:31	1590.0	100	LSE
07/02/2020	08:13:31	1590.0	51	LSE
07/02/2020	08:13:31	1590.0	191	LSE
07/02/2020	08:14:10	1590.0	220	LSE
07/02/2020	08:14:12	1590.0	18	LSE
07/02/2020	08:14:21	1590.5	481	LSE
07/02/2020	08:14:21	1590.5	193	LSE
07/02/2020	08:14:26	1591.0	238	LSE
07/02/2020	08:15:10	1591.5	170	LSE
07/02/2020	08:15:24	1591.0	100	LSE
07/02/2020	08:15:29	1590.0	382	LSE
07/02/2020	08:15:29	1590.0	136	LSE
07/02/2020	08:15:29	1590.0	165	LSE
07/02/2020	08:16:01	1589.5	50	LSE
07/02/2020	08:16:48	1589.0	30	LSE
07/02/2020	08:16:51	1590.0	400	LSE
07/02/2020	08:16:51	1590.0	211	LSE
07/02/2020	08:16:51	1590.0	400	LSE
07/02/2020	08:16:51	1590.0	250	LSE
07/02/2020	08:16:51	1590.0	56	LSE
07/02/2020	08:17:16	1590.5	419	LSE
07/02/2020	08:17:16	1590.5	214	LSE
07/02/2020	08:17:21	1590.0	161	LSE
07/02/2020	08:17:21	1590.0	269	LSE
07/02/2020	08:17:38	1589.0	107	LSE
07/02/2020	08:17:38	1589.5	31	LSE
07/02/2020	08:17:38	1589.5	247	LSE
07/02/2020	08:18:13	1589.0	10	LSE
07/02/2020	08:18:59	1590.0	140	LSE
07/02/2020	08:18:59	1590.0	400	LSE
07/02/2020	08:18:59	1590.0	63	LSE
07/02/2020	08:19:25	1589.0	255	LSE
07/02/2020	08:19:25	1588.5	400	LSE
07/02/2020	08:19:25	1588.5	294	LSE
07/02/2020	08:19:25	1588.5	173	LSE
07/02/2020	08:19:31	1587.5	156	LSE
07/02/2020	08:20:01	1588.5	66	LSE
07/02/2020	08:20:05	1588.5	400	LSE
07/02/2020	08:20:05	1588.5	10	LSE
07/02/2020	08:20:12	1588.5	128	LSE
07/02/2020	08:20:41	1588.5	91	LSE
07/02/2020	08:20:41	1588.5	339	LSE
07/02/2020	08:20:43	1588.5	125	LSE
07/02/2020	08:21:10	1587.0	319	LSE
07/02/2020	08:21:20	1586.0	363	LSE
07/02/2020	08:21:24	1585.5	296	LSE
07/02/2020	08:21:24	1586.0	154	LSE
07/02/2020	08:22:15	1585.0	282	LSE
07/02/2020	08:22:15	1585.0	400	LSE
07/02/2020	08:22:20	1585.0	400	LSE
07/02/2020	08:22:20	1585.0	19	LSE
07/02/2020	08:23:22	1584.5	250	LSE
07/02/2020	08:23:22	1584.5	420	LSE
07/02/2020	08:23:22	1584.5	400	LSE
07/02/2020	08:23:22	1584.5	46	LSE
07/02/2020	08:24:10	1585.0	23	LSE
07/02/2020	08:25:06	1586.5	370	LSE
07/02/2020	08:25:08	1586.5	250	LSE
07/02/2020	08:25:08	1586.5	250	LSE
07/02/2020	08:25:08	1586.5	58	LSE
07/02/2020	08:25:08	1586.5	342	LSE
07/02/2020	08:25:08	1586.5	104	LSE
07/02/2020	08:25:22	1585.0	225	LSE
07/02/2020	08:26:58	1586.0	257	LSE
07/02/2020	08:27:15	1586.0	266	LSE
07/02/2020	08:28:03	1586.0	210	LSE
07/02/2020	08:28:23	1586.0	136	LSE
07/02/2020	08:28:40	1585.5	238	LSE
07/02/2020	08:28:43	1585.5	250	LSE
07/02/2020	08:28:43	1585.5	18	LSE
07/02/2020	08:29:32	1586.0	35	LSE
07/02/2020	08:30:01	1586.5	250	LSE
07/02/2020	08:30:01	1586.5	326	LSE
07/02/2020	08:30:01	1586.5	86	LSE
07/02/2020	08:30:01	1586.5	164	LSE
07/02/2020	08:30:01	1586.5	37	LSE
07/02/2020	08:31:23	1588.0	250	LSE
07/02/2020	08:31:23	1588.0	250	LSE
07/02/2020	08:31:23	1588.0	377	LSE
07/02/2020	08:31:57	1588.0	67	LSE
07/02/2020	08:31:57	1588.0	8	LSE
07/02/2020	08:31:57	1588.0	250	LSE
07/02/2020	08:31:57	1588.0	164	LSE
07/02/2020	08:33:14	1589.0	400	LSE
07/02/2020	08:33:14	1589.0	84	LSE
07/02/2020	08:33:22	1588.5	178	LSE
07/02/2020	08:35:06	1588.5	251	LSE
07/02/2020	08:35:51	1589.0	356	LSE
07/02/2020	08:35:59	1588.5	223	LSE
07/02/2020	08:37:50	1591.5	250	LSE
07/02/2020	08:37:50	1591.5	390	LSE
07/02/2020	08:37:50	1591.5	145	LSE
07/02/2020	08:40:39	1591.5	400	LSE
07/02/2020	08:40:39	1591.5	2	LSE
07/02/2020	08:40:50	1591.5	400	LSE
07/02/2020	08:40:50	1591.5	9	LSE
07/02/2020	08:41:44	1591.5	206	LSE
07/02/2020	08:41:50	1591.5	250	LSE
07/02/2020	08:41:50	1591.5	19	LSE
07/02/2020	08:41:50	1591.5	74	LSE
07/02/2020	08:42:45	1591.0	88	LSE
07/02/2020	08:44:06	1591.0	162	LSE
07/02/2020	08:44:27	1591.5	400	LSE
07/02/2020	08:44:27	1591.5	250	LSE
07/02/2020	08:44:27	1591.5	145	LSE
07/02/2020	08:44:27	1591.5	146	LSE
07/02/2020	08:44:37	1591.0	88	LSE
07/02/2020	08:46:20	1591.0	232	LSE
07/02/2020	08:46:20	1591.0	123	LSE
07/02/2020	08:46:20	1591.0	130	LSE
07/02/2020	08:46:20	1591.0	247	LSE
07/02/2020	08:49:03	1590.5	250	LSE
07/02/2020	08:49:03	1590.0	259	LSE
07/02/2020	08:49:03	1590.5	388	LSE
07/02/2020	08:49:03	1590.5	199	LSE
07/02/2020	08:49:03	1590.0	16	LSE
07/02/2020	08:49:03	1590.0	194	LSE
07/02/2020	08:49:26	1589.0	117	LSE
07/02/2020	08:50:01	1589.0	126	LSE
07/02/2020	08:50:01	1589.0	61	LSE
07/02/2020	08:50:01	1589.0	205	LSE
07/02/2020	08:51:12	1589.0	31	LSE
07/02/2020	08:51:12	1589.0	363	LSE
07/02/2020	08:51:13	1589.5	55	LSE
07/02/2020	08:51:13	1589.5	350	LSE
07/02/2020	08:51:13	1589.5	77	LSE
07/02/2020	08:51:13	1589.5	350	LSE
07/02/2020	08:51:13	1589.5	141	LSE
07/02/2020	08:51:34	1590.0	330	LSE
07/02/2020	08:52:15	1590.0	260	LSE
07/02/2020	08:52:15	1590.0	400	LSE
07/02/2020	08:52:15	1590.0	250	LSE
07/02/2020	08:52:15	1590.0	250	LSE
07/02/2020	08:52:15	1590.0	31	LSE
07/02/2020	08:52:15	1590.0	167	LSE
07/02/2020	08:54:33	1590.0	400	LSE
07/02/2020	08:54:33	1590.0	59	LSE
07/02/2020	08:54:48	1590.0	130	LSE
07/02/2020	08:54:58	1589.5	250	LSE
07/02/2020	08:54:58	1589.5	110	LSE
07/02/2020	08:56:20	1591.0	288	LSE
07/02/2020	08:57:46	1592.5	250	LSE
07/02/2020	08:57:46	1592.5	250	LSE
07/02/2020	08:57:46	1592.5	243	LSE
07/02/2020	08:59:26	1593.5	78	LSE
07/02/2020	08:59:51	1593.0	219	LSE
07/02/2020	08:59:51	1593.0	400	LSE
07/02/2020	08:59:51	1593.0	72	LSE
07/02/2020	08:59:51	1593.0	19	LSE
07/02/2020	08:59:51	1593.0	309	LSE
07/02/2020	08:59:52	1592.0	274	LSE
07/02/2020	09:00:06	1592.0	143	LSE
07/02/2020	09:00:06	1592.0	57	LSE
07/02/2020	09:00:48	1591.5	267	LSE
07/02/2020	09:02:00	1590.5	309	LSE
07/02/2020	09:02:00	1590.5	91	LSE
07/02/2020	09:02:00	1590.5	158	LSE
07/02/2020	09:02:53	1589.0	60	LSE
07/02/2020	09:02:59	1589.5	190	LSE
07/02/2020	09:02:59	1589.5	203	LSE
07/02/2020	09:03:13	1590.0	337	LSE
07/02/2020	09:03:13	1590.0	1	LSE
07/02/2020	09:04:01	1591.0	73	LSE
07/02/2020	09:04:01	1591.0	8	LSE
07/02/2020	09:04:04	1591.0	264	LSE
07/02/2020	09:04:52	1590.5	226	LSE
07/02/2020	09:04:52	1591.0	221	LSE
07/02/2020	09:04:52	1591.0	328	LSE
07/02/2020	09:06:49	1591.0	155	LSE
07/02/2020	09:06:50	1591.0	197	LSE
07/02/2020	09:06:50	1591.0	203	LSE
07/02/2020	09:06:50	1591.0	141	LSE
07/02/2020	09:09:31	1591.5	150	LSE
07/02/2020	09:09:31	1592.0	400	LSE
07/02/2020	09:09:31	1592.0	42	LSE
07/02/2020	09:09:31	1592.0	64	LSE
07/02/2020	09:09:31	1592.0	9	LSE
07/02/2020	09:10:20	1592.0	268	LSE
07/02/2020	09:10:20	1592.0	154	LSE
07/02/2020	09:10:20	1592.0	147	LSE
07/02/2020	09:11:06	1593.0	425	LSE
07/02/2020	09:11:06	1593.0	220	LSE
07/02/2020	09:11:06	1593.0	185	LSE
07/02/2020	09:14:31	1592.0	400	LSE
07/02/2020	09:14:31	1592.0	250	LSE
07/02/2020	09:14:31	1592.0	126	LSE
07/02/2020	09:15:51	1592.5	180	LSE
07/02/2020	09:20:06	1593.0	31	LSE
07/02/2020	09:20:06	1593.5	369	LSE
07/02/2020	09:20:06	1593.5	15	LSE
07/02/2020	09:20:06	1593.5	283	LSE
07/02/2020	09:20:06	1593.5	59	LSE
07/02/2020	09:20:06	1593.5	191	LSE
07/02/2020	09:20:06	1593.5	250	LSE
07/02/2020	09:20:06	1593.5	400	LSE
07/02/2020	09:20:06	1593.5	250	LSE
07/02/2020	09:20:58	1595.0	268	LSE
07/02/2020	09:20:58	1595.0	250	LSE
07/02/2020	09:20:58	1595.0	89	LSE
07/02/2020	09:21:37	1595.0	297	LSE
07/02/2020	09:21:37	1595.0	383	LSE
07/02/2020	09:21:37	1595.0	195	LSE
07/02/2020	09:21:37	1595.0	229	LSE
07/02/2020	09:22:27	1596.5	250	LSE
07/02/2020	09:22:27	1596.5	410	LSE
07/02/2020	09:22:27	1596.5	250	LSE
07/02/2020	09:22:42	1597.0	86	LSE
07/02/2020	09:22:42	1597.0	80	LSE
07/02/2020	09:22:55	1597.5	45	LSE
07/02/2020	09:22:55	1597.5	250	LSE
07/02/2020	09:22:55	1597.5	400	LSE
07/02/2020	09:22:55	1597.5	250	LSE
07/02/2020	09:22:55	1597.5	50	LSE
07/02/2020	09:22:55	1597.5	460	LSE
07/02/2020	09:22:57	1597.0	312	LSE
07/02/2020	09:22:57	1597.5	400	LSE
07/02/2020	09:22:57	1597.5	72	LSE
07/02/2020	09:22:57	1597.5	208	LSE
07/02/2020	09:22:57	1597.5	42	LSE
07/02/2020	09:22:57	1597.5	250	LSE
07/02/2020	09:22:57	1597.5	220	LSE
07/02/2020	09:23:02	1597.5	166	LSE
07/02/2020	09:23:07	1597.0	147	LSE
07/02/2020	09:23:07	1597.0	31	LSE
07/02/2020	09:23:15	1596.5	513	LSE
07/02/2020	09:23:15	1596.5	138	LSE
07/02/2020	09:23:52	1595.5	40	LSE
07/02/2020	09:23:52	1595.5	110	LSE
07/02/2020	09:23:52	1596.0	250	LSE
07/02/2020	09:23:52	1596.0	103	LSE
07/02/2020	09:24:18	1597.5	400	LSE
07/02/2020	09:24:18	1597.5	9	LSE
07/02/2020	09:25:40	1597.5	164	LSE
07/02/2020	09:27:03	1598.0	400	LSE
07/02/2020	09:27:13	1598.5	258	LSE
07/02/2020	09:27:21	1598.5	400	LSE
07/02/2020	09:27:56	1598.5	147	LSE
07/02/2020	09:28:25	1598.5	164	LSE
07/02/2020	09:28:32	1599.0	111	LSE
07/02/2020	09:28:32	1599.0	126	LSE
07/02/2020	09:28:32	1599.0	75	LSE
07/02/2020	09:28:32	1599.0	145	LSE
07/02/2020	09:28:32	1599.0	341	LSE
07/02/2020	09:28:32	1599.0	206	LSE
07/02/2020	09:28:44	1599.0	47	LSE
07/02/2020	09:28:45	1599.0	250	LSE
07/02/2020	09:28:45	1599.0	250	LSE
07/02/2020	09:28:45	1599.0	72	LSE
07/02/2020	09:28:55	1599.0	400	LSE
07/02/2020	09:28:55	1599.0	28	LSE
07/02/2020	09:28:57	1598.5	203	LSE
07/02/2020	09:29:32	1599.5	400	LSE
07/02/2020	09:29:32	1599.5	426	LSE
07/02/2020	09:29:32	1599.5	70	LSE
07/02/2020	09:29:32	1599.5	138	LSE
07/02/2020	09:29:59	1599.0	126	LSE
07/02/2020	09:29:59	1599.0	203	LSE
07/02/2020	09:29:59	1599.0	250	LSE
07/02/2020	09:29:59	1599.0	63	LSE
07/02/2020	09:30:36	1599.5	400	LSE
07/02/2020	09:30:36	1599.5	46	LSE
07/02/2020	09:30:54	1599.5	33	LSE
07/02/2020	09:30:54	1600.0	263	LSE
07/02/2020	09:30:54	1600.0	137	LSE
07/02/2020	09:30:54	1600.0	103	LSE
07/02/2020	09:30:54	1600.0	250	LSE
07/02/2020	09:30:54	1600.0	250	LSE
07/02/2020	09:30:54	1600.0	253	LSE
07/02/2020	09:30:54	1600.0	182	LSE
07/02/2020	09:32:05	1600.0	85	LSE
07/02/2020	09:32:05	1600.0	400	LSE
07/02/2020	09:32:05	1600.0	169	LSE
07/02/2020	09:32:08	1600.0	400	LSE
07/02/2020	09:32:08	1600.0	72	LSE
07/02/2020	09:32:08	1600.0	156	LSE
07/02/2020	09:32:08	1600.0	13	LSE
07/02/2020	09:32:08	1600.0	144	LSE
07/02/2020	09:32:13	1600.0	195	LSE
07/02/2020	09:32:14	1599.5	266	LSE
07/02/2020	09:33:00	1598.0	237	LSE
07/02/2020	09:33:10	1597.5	306	LSE
07/02/2020	09:33:35	1597.0	280	LSE
07/02/2020	09:33:40	1597.0	400	LSE
07/02/2020	09:33:40	1597.0	337	LSE
07/02/2020	09:33:40	1597.0	185	LSE
07/02/2020	09:34:54	1596.0	152	LSE
07/02/2020	09:36:25	1595.5	368	LSE
07/02/2020	09:37:23	1595.0	59	LSE
07/02/2020	09:38:30	1596.0	250	LSE
07/02/2020	09:38:30	1596.0	250	LSE
07/02/2020	09:38:30	1596.0	400	LSE
07/02/2020	09:38:30	1596.0	52	LSE
07/02/2020	09:38:32	1596.0	124	LSE
07/02/2020	09:38:32	1596.0	11	LSE
07/02/2020	09:38:32	1596.0	191	LSE
07/02/2020	09:39:55	1595.5	90	LSE
07/02/2020	09:39:55	1595.5	335	LSE
07/02/2020	09:41:06	1594.0	245	LSE
07/02/2020	09:41:06	1594.0	299	LSE
07/02/2020	09:41:06	1594.0	101	LSE
07/02/2020	09:41:06	1594.0	70	LSE
07/02/2020	09:42:18	1593.0	193	LSE
07/02/2020	09:42:28	1593.0	223	LSE
07/02/2020	09:42:28	1593.0	117	LSE
07/02/2020	09:42:28	1593.0	250	LSE
07/02/2020	09:42:28	1593.0	75	LSE
07/02/2020	09:42:28	1593.0	246	LSE
07/02/2020	09:42:37	1592.5	100	LSE
07/02/2020	09:42:37	1592.5	137	LSE
07/02/2020	09:42:38	1592.5	88	LSE
07/02/2020	09:42:38	1592.5	35	LSE
07/02/2020	09:42:38	1592.5	125	LSE
07/02/2020	09:43:34	1592.5	189	LSE
07/02/2020	09:44:31	1592.5	39	LSE
07/02/2020	09:44:38	1593.5	250	LSE
07/02/2020	09:44:38	1593.5	131	LSE
07/02/2020	09:44:43	1593.5	22	LSE
07/02/2020	09:44:43	1593.5	24	LSE
07/02/2020	09:44:43	1593.5	67	LSE
07/02/2020	09:44:43	1593.5	77	LSE
07/02/2020	09:44:43	1593.5	81	LSE
07/02/2020	09:44:47	1593.0	67	LSE
07/02/2020	09:44:47	1593.0	364	LSE
07/02/2020	09:44:53	1593.5	332	LSE
07/02/2020	09:44:53	1593.5	27	LSE
07/02/2020	09:46:06	1594.0	129	LSE
07/02/2020	09:46:11	1593.5	141	LSE
07/02/2020	09:46:11	1594.0	143	LSE
07/02/2020	09:47:45	1593.5	149	LSE
07/02/2020	09:47:45	1593.5	84	LSE
07/02/2020	09:47:45	1593.5	64	LSE
07/02/2020	09:48:40	1595.0	72	LSE
07/02/2020	09:48:40	1595.0	370	LSE
07/02/2020	09:48:40	1595.0	152	LSE
07/02/2020	09:48:40	1595.0	250	LSE
07/02/2020	09:48:40	1595.0	212	LSE
07/02/2020	09:48:40	1595.0	148	LSE
07/02/2020	09:49:06	1595.0	225	LSE
07/02/2020	09:49:11	1595.0	25	LSE
07/02/2020	09:49:11	1595.0	176	LSE
07/02/2020	09:49:28	1594.5	192	LSE
07/02/2020	09:51:06	1594.5	244	LSE
07/02/2020	09:51:06	1595.0	165	LSE
07/02/2020	09:51:07	1595.0	250	LSE
07/02/2020	09:51:07	1595.0	145	LSE
07/02/2020	09:51:42	1595.0	400	LSE
07/02/2020	09:51:42	1595.0	250	LSE
07/02/2020	09:51:42	1595.0	7	LSE
07/02/2020	09:51:42	1595.0	145	LSE
07/02/2020	09:51:42	1595.0	19	LSE
07/02/2020	09:54:12	1596.5	36	LSE
07/02/2020	09:54:12	1596.5	250	LSE
07/02/2020	09:54:12	1596.5	250	LSE
07/02/2020	09:54:12	1596.5	400	LSE
07/02/2020	09:54:12	1596.5	330	LSE
07/02/2020	09:54:12	1596.5	154	LSE
07/02/2020	09:54:12	1596.5	98	LSE
07/02/2020	09:54:12	1596.5	239	LSE
07/02/2020	09:54:50	1597.0	161	LSE
07/02/2020	09:55:20	1597.0	200	LSE
07/02/2020	09:55:40	1597.0	368	LSE
07/02/2020	09:55:40	1597.0	56	LSE
07/02/2020	09:55:46	1596.5	334	LSE
07/02/2020	09:58:49	1597.5	250	LSE
07/02/2020	09:58:49	1597.5	250	LSE
07/02/2020	09:58:49	1597.5	169	LSE
07/02/2020	09:58:49	1597.5	481	LSE
07/02/2020	09:58:50	1597.5	347	LSE
07/02/2020	09:59:09	1598.0	220	LSE
07/02/2020	09:59:09	1598.0	239	LSE
07/02/2020	10:00:08	1598.0	247	LSE
07/02/2020	10:00:09	1598.0	252	LSE
07/02/2020	10:00:33	1598.0	125	LSE
07/02/2020	10:01:48	1597.5	31	LSE
07/02/2020	10:01:48	1597.5	163	LSE
07/02/2020	10:02:50	1597.5	209	LSE
07/02/2020	10:02:52	1597.5	278	LSE
07/02/2020	10:04:48	1598.0	162	LSE
07/02/2020	10:04:48	1598.0	15	LSE
07/02/2020	10:04:48	1598.0	125	LSE
07/02/2020	10:04:48	1598.0	125	LSE
07/02/2020	10:04:50	1598.0	161	LSE
07/02/2020	10:05:27	1598.0	41	LSE
07/02/2020	10:07:24	1598.0	40	LSE
07/02/2020	10:07:24	1598.0	187	LSE
07/02/2020	10:07:27	1597.5	134	LSE
07/02/2020	10:07:31	1597.0	125	LSE
07/02/2020	10:07:31	1597.0	86	LSE
07/02/2020	10:08:37	1597.0	194	LSE
07/02/2020	10:09:09	1597.5	36	LSE
07/02/2020	10:09:11	1597.5	300	LSE
07/02/2020	10:09:11	1597.5	13	LSE
07/02/2020	10:10:31	1597.5	12	LSE
07/02/2020	10:10:31	1597.5	375	LSE
07/02/2020	10:11:07	1597.0	115	LSE
07/02/2020	10:12:16	1597.0	148	LSE
07/02/2020	10:14:11	1597.0	14	LSE
07/02/2020	10:14:35	1597.0	77	LSE
07/02/2020	10:14:35	1597.0	362	LSE
07/02/2020	10:14:36	1596.0	92	LSE
07/02/2020	10:14:36	1596.0	400	LSE
07/02/2020	10:14:36	1596.0	125	LSE
07/02/2020	10:14:36	1596.0	235	LSE
07/02/2020	10:14:36	1596.0	221	LSE
07/02/2020	10:16:05	1595.5	400	LSE
07/02/2020	10:16:05	1595.5	125	LSE
07/02/2020	10:16:05	1595.5	125	LSE
07/02/2020	10:16:06	1595.5	205	LSE
07/02/2020	10:17:11	1595.5	153	LSE
07/02/2020	10:17:20	1594.5	125	LSE
07/02/2020	10:17:20	1594.5	158	LSE
07/02/2020	10:18:14	1594.0	249	LSE
07/02/2020	10:18:36	1594.5	9	LSE
07/02/2020	10:18:36	1594.5	15	LSE
07/02/2020	10:18:48	1595.0	125	LSE
07/02/2020	10:18:48	1595.0	125	LSE
07/02/2020	10:18:48	1595.0	160	LSE
07/02/2020	10:18:48	1595.0	125	LSE
07/02/2020	10:19:06	1594.5	236	LSE
07/02/2020	10:19:41	1595.0	53	LSE
07/02/2020	10:21:48	1596.5	400	LSE
07/02/2020	10:21:48	1596.5	34	LSE
07/02/2020	10:22:45	1596.5	240	LSE
07/02/2020	10:22:45	1596.5	400	LSE
07/02/2020	10:22:45	1596.5	57	LSE
07/02/2020	10:22:46	1596.5	41	LSE
07/02/2020	10:22:46	1596.5	400	LSE
07/02/2020	10:22:46	1596.5	125	LSE
07/02/2020	10:22:46	1596.5	125	LSE
07/02/2020	10:22:46	1596.5	140	LSE
07/02/2020	10:22:46	1596.5	125	LSE
07/02/2020	10:22:46	1596.5	192	LSE
07/02/2020	10:22:46	1596.5	98	LSE
07/02/2020	10:23:23	1597.0	161	LSE
07/02/2020	10:23:40	1596.5	229	LSE
07/02/2020	10:23:40	1597.0	330	LSE
07/02/2020	10:23:40	1597.0	70	LSE
07/02/2020	10:23:40	1597.0	158	LSE
07/02/2020	10:25:16	1596.5	162	LSE
07/02/2020	10:25:41	1596.5	148	LSE
07/02/2020	10:25:53	1597.0	400	LSE
07/02/2020	10:25:53	1597.0	19	LSE
07/02/2020	10:27:50	1598.5	30	LSE
07/02/2020	10:27:50	1598.5	400	LSE
07/02/2020	10:27:50	1598.5	125	LSE
07/02/2020	10:27:50	1598.5	125	LSE
07/02/2020	10:27:50	1598.5	169	LSE
07/02/2020	10:27:50	1598.5	154	LSE
07/02/2020	10:28:38	1598.5	5	LSE
07/02/2020	10:29:43	1597.5	233	LSE
07/02/2020	10:33:57	1596.5	211	LSE
07/02/2020	10:35:00	1596.5	241	LSE
07/02/2020	10:35:00	1596.5	252	LSE
07/02/2020	10:35:19	1596.5	218	LSE
07/02/2020	10:35:19	1596.5	214	LSE
07/02/2020	10:36:54	1596.5	245	LSE
07/02/2020	10:36:55	1596.5	400	LSE
07/02/2020	10:36:55	1596.5	125	LSE
07/02/2020	10:36:55	1596.5	125	LSE
07/02/2020	10:36:55	1596.5	151	LSE
07/02/2020	10:36:55	1596.5	159	LSE
07/02/2020	10:37:25	1596.5	223	LSE
07/02/2020	10:38:36	1597.0	125	LSE
07/02/2020	10:38:36	1597.0	59	LSE
07/02/2020	10:38:36	1596.5	57	LSE
07/02/2020	10:38:37	1596.5	400	LSE
07/02/2020	10:38:37	1596.5	32	LSE
07/02/2020	10:39:31	1598.0	173	LSE
07/02/2020	10:39:31	1598.0	141	LSE
07/02/2020	10:39:33	1598.0	139	LSE
07/02/2020	10:40:06	1598.0	54	LSE
07/02/2020	10:40:06	1598.0	125	LSE
07/02/2020	10:40:06	1598.0	157	LSE
07/02/2020	10:40:35	1598.0	65	LSE
07/02/2020	10:42:25	1596.5	324	LSE
07/02/2020	10:43:46	1597.0	25	LSE
07/02/2020	10:43:48	1597.0	23	LSE
07/02/2020	10:43:48	1597.0	177	LSE
07/02/2020	10:45:10	1597.0	43	LSE
07/02/2020	10:45:20	1597.0	400	LSE
07/02/2020	10:45:20	1597.0	56	LSE
07/02/2020	10:46:01	1597.0	22	LSE
07/02/2020	10:46:01	1597.0	109	LSE
07/02/2020	10:46:01	1597.0	29	LSE
07/02/2020	10:47:47	1597.0	400	LSE
07/02/2020	10:47:49	1597.0	269	LSE
07/02/2020	10:47:55	1597.0	20	LSE
07/02/2020	10:48:58	1598.0	208	LSE
07/02/2020	10:49:27	1599.0	251	LSE
07/02/2020	10:49:27	1599.0	125	LSE
07/02/2020	10:49:27	1599.0	125	LSE
07/02/2020	10:49:27	1599.0	220	LSE
07/02/2020	10:49:29	1599.0	196	LSE
07/02/2020	10:49:49	1599.5	250	LSE
07/02/2020	10:49:49	1599.5	25	LSE
07/02/2020	10:49:51	1599.5	127	LSE
07/02/2020	10:50:04	1599.0	42	LSE
07/02/2020	10:50:04	1599.0	235	LSE
07/02/2020	10:50:58	1599.5	301	LSE
07/02/2020	10:50:58	1599.5	371	LSE
07/02/2020	10:50:58	1599.5	168	LSE
07/02/2020	10:50:58	1599.5	248	LSE
07/02/2020	10:51:13	1599.0	249	LSE
07/02/2020	10:52:29	1599.0	95	LSE
07/02/2020	10:52:31	1599.0	61	LSE
07/02/2020	10:52:31	1599.0	288	LSE
07/02/2020	10:52:32	1599.0	50	LSE
07/02/2020	10:55:55	1599.0	232	LSE
07/02/2020	10:59:52	1599.0	146	LSE
07/02/2020	11:00:07	1598.5	75	LSE
07/02/2020	11:00:07	1598.5	280	LSE
07/02/2020	11:00:07	1598.5	154	LSE
07/02/2020	11:00:07	1598.5	231	LSE
07/02/2020	11:00:07	1598.5	124	LSE
07/02/2020	11:00:17	1598.0	220	LSE
07/02/2020	11:00:17	1598.0	265	LSE
07/02/2020	11:00:17	1598.0	121	LSE
07/02/2020	11:01:35	1597.0	116	LSE
07/02/2020	11:01:35	1597.0	54	LSE
07/02/2020	11:02:00	1596.5	6	LSE
07/02/2020	11:02:00	1596.5	125	LSE
07/02/2020	11:02:00	1596.5	89	LSE
07/02/2020	11:02:59	1596.5	26	LSE
07/02/2020	11:02:59	1596.5	222	LSE
07/02/2020	11:03:00	1596.5	220	LSE
07/02/2020	11:03:00	1596.5	220	LSE
07/02/2020	11:03:31	1596.0	191	LSE
07/02/2020	11:03:31	1596.0	217	LSE
07/02/2020	11:04:16	1596.0	1	LSE
07/02/2020	11:06:21	1598.5	319	LSE
07/02/2020	11:06:21	1598.5	390	LSE
07/02/2020	11:06:50	1600.0	482	LSE
07/02/2020	11:06:50	1600.0	12	LSE
07/02/2020	11:06:50	1600.0	360	LSE
07/02/2020	11:06:50	1600.0	400	LSE
07/02/2020	11:06:50	1600.0	190	LSE
07/02/2020	11:06:50	1600.0	140	LSE
07/02/2020	11:06:50	1600.0	276	LSE
07/02/2020	11:06:50	1600.0	124	LSE
07/02/2020	11:06:50	1600.0	125	LSE
07/02/2020	11:06:50	1600.0	125	LSE
07/02/2020	11:06:51	1600.0	239	LSE
07/02/2020	11:06:56	1600.0	301	LSE
07/02/2020	11:07:42	1600.0	222	LSE
07/02/2020	11:07:44	1600.0	400	LSE
07/02/2020	11:07:44	1600.0	390	LSE
07/02/2020	11:07:44	1600.0	169	LSE

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

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

 

END

 

 

POSKKOBDOBKDABK