This is Money

Select a section

Latest regulatory news
More news on Centrica

Transaction in Own Shares

Published: 03/09/2025, 07:00

RNS Number : 7296X

Centrica PLC

03 September 2025

Transactions in own shares

Centrica plc

3 September 2025

Centrica plc announces that it purchased on 2 September 2025 (through Goldman Sachs International) 3,925,990 Centrica plc ordinary shares of 6 ¹⁴/₈₁ pence each at a price of 156.4800 pence per share. The purchased shares will be held as treasury shares. Such purchase was effected pursuant to the first tranche of the extension of the Company's 2025 buyback programme announced on 20 February 2025 and in accordance with the non-discretionary share repurchase agreement entered into with Goldman Sachs International as announced on 08 May 2025.

Since 16 June 2025, Centrica has purchased 116,051,119 ordinary shares at a cost (excluding dealing and associated costs) of £187,684,954.79.

Following the above purchase, Centrica plc holds 467,773,755 ordinary shares in treasury, and has 4,789,833,459 ordinary shares in issue (excluding treasury shares).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation)(as in force in the UK and as amended by the Market Abuse (Amendment) (EU Exit) Regulations 2019), detailed information about the individual purchases made by Goldman Sachs International is set out below.

Transaction details: Centrica plc ordinary shares of 6 ¹⁴/₈₁ pence each

Issuer name:	Centrica plc
ISIN:	GB00B033F229
Intermediary name:	Goldman Sachs International
Intermediary Code:	GSILGB2XXXX
Currency:	GBP

Aggregated information

Date of purchase:	2 September 2025
Number of ordinary shares purchased:	3,925,990
Highest price paid:	157.7500p
Lowest price paid:	155.5000p
Volume weighted average price paid per share:	156.4800p

Disaggregated information

The table below contains detailed information of the individual trades made by Goldman Sachs International, as part of the buyback programme.

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
4,117	157.15	XLON	08:29:31
4,082	157.10	XLON	08:29:48
4,054	157.05	CHIX	08:29:55
3,959	157.05	XLON	08:29:55
5,204	157.05	TRQX	08:29:55
2,327	157.05	CHIX	08:30:03
1,797	157.05	CHIX	08:30:03
2,173	157.05	XLON	08:30:03
5,366	157.05	AQXE	08:30:03
4,096	157.00	CHIX	08:30:04
4,021	157.00	XLON	08:30:04
5,327	157.00	TRQX	08:30:04
5,368	157.00	AQXE	08:30:04
3,964	156.95	CHIX	08:30:07
1,465	156.95	TRQX	08:30:07
3,906	156.95	TRQX	08:30:07
4,141	156.95	AQXE	08:30:07
3,576	156.85	BATE	08:30:16
2,339	156.85	XLON	08:30:16
2,355	156.60	XLON	08:30:55
2,350	156.55	XLON	08:31:07
2,152	156.45	CHIX	08:32:27
2,413	156.50	XLON	08:32:27
2,475	156.45	XLON	08:32:27
2,348	156.45	XLON	08:32:43
3,997	156.45	CHIX	08:33:31
2,195	156.50	XLON	08:33:31
2,123	156.45	XLON	08:33:31
2,172	156.35	XLON	08:34:05
3,984	156.50	XLON	08:36:17
2,094	156.45	CHIX	08:36:23
4,011	156.45	XLON	08:36:23
1,605	156.40	XLON	08:36:25
2,431	156.40	XLON	08:36:25
2,614	156.25	XLON	08:37:45
2,677	156.20	XLON	08:37:47
3,405	156.15	CHIX	08:37:56
507	156.15	CHIX	08:37:56
2,570	156.30	XLON	08:38:25
2,440	156.20	XLON	08:39:20
2,464	156.25	TRQX	08:39:20
2,433	156.15	XLON	08:39:36
3,345	156.05	BATE	08:40:15
3,386	156.15	AQXE	08:40:15
4,059	156.10	CHIX	08:40:15
2,417	156.15	XLON	08:40:15
2,430	156.10	XLON	08:40:15
2,327	156.05	XLON	08:40:15
2,336	156.00	XLON	08:42:29
2,334	155.95	XLON	08:42:45
2,352	155.90	XLON	08:42:45
2,192	155.95	TRQX	08:42:45
2,328	155.85	XLON	08:44:00
4,083	156.25	XLON	08:47:00
3,849	156.25	TRQX	08:47:00
2,602	156.30	CHIX	08:47:24
3,993	156.30	XLON	08:47:24
2,557	156.25	CHIX	08:48:05
3,137	156.25	AQXE	08:48:05
4,059	156.25	XLON	08:48:05
2,598	156.20	CHIX	08:48:07
4,003	156.20	XLON	08:48:07
4,068	156.50	XLON	08:49:51
2,141	156.50	AQXE	08:49:51
4,113	156.45	XLON	08:50:40
2,143	156.45	AQXE	08:50:40
534	156.80	XLON	08:52:45
3,501	156.80	XLON	08:54:21
2,145	156.75	CHIX	08:54:37
2,631	156.70	CHIX	08:54:37
4,021	156.75	XLON	08:54:37
4,131	156.70	XLON	08:54:37
2,094	156.75	AQXE	08:54:37
2,096	156.70	AQXE	08:54:37
2,338	156.95	CHIX	08:56:05
3,958	156.95	XLON	08:56:05
3,905	156.95	TRQX	08:56:05
2,899	157.10	CHIX	08:57:30
3,960	157.15	XLON	08:57:30
4,114	157.10	XLON	08:57:30
254	157.05	XLON	08:57:31
3,897	157.05	XLON	08:57:31
3,987	157.00	XLON	08:57:45
3,960	156.95	XLON	08:57:49
2,413	156.95	XLON	08:58:26
362	156.95	XLON	08:58:26
2,425	156.90	CHIX	08:59:35
3,993	156.90	XLON	08:59:35
4,098	156.85	XLON	08:59:38
2,190	156.80	CHIX	09:00:07
4,037	156.80	XLON	09:00:07
2,727	156.75	XLON	09:00:20
629	156.90	XLON	09:02:07
3,311	156.90	XLON	09:02:07
3,014	157.15	CHIX	09:03:33
900	157.10	AQXE	09:03:35
4,053	157.10	XLON	09:03:57
1,985	157.10	AQXE	09:03:57
580	157.10	AQXE	09:03:57
4,045	157.05	XLON	09:04:02
2,109	157.05	XLON	09:04:37
2,108	157.00	BATE	09:05:14
2,464	157.00	CHIX	09:05:14
3,984	157.00	XLON	09:05:14
558	156.95	XLON	09:05:15
58	156.95	XLON	09:05:15
1,560	156.95	XLON	09:05:15
3,606	156.95	TRQX	09:05:15
2,417	156.90	XLON	09:05:17
2,279	156.85	XLON	09:05:17
2,110	156.95	CHIX	09:06:45
2,188	157.00	XLON	09:06:45
2,202	156.95	XLON	09:06:45
2,174	156.90	XLON	09:07:18
1,131	156.85	CHIX	09:08:17
3,003	156.85	CHIX	09:08:17
2,213	156.80	XLON	09:08:32
2,191	156.75	XLON	09:08:51
2,106	156.80	XLON	09:08:59
2,189	156.75	XLON	09:09:14
2,206	156.60	XLON	09:10:26
3,814	156.55	CHIX	09:10:48
2,215	156.55	XLON	09:10:48
2,253	156.50	XLON	09:11:26
1,923	156.45	XLON	09:11:27
322	156.45	XLON	09:11:27
2,664	156.35	XLON	09:11:37
936	156.35	XLON	09:11:37
2,754	156.55	XLON	09:14:03
3,666	156.50	CHIX	09:14:04
2,859	156.50	XLON	09:14:04
3,015	156.45	XLON	09:14:04
3,043	156.45	XLON	09:15:04
3,830	156.40	TRQX	09:15:06
2,233	156.60	XLON	09:16:18
2,295	156.55	XLON	09:16:18
2,923	156.55	AQXE	09:16:18
99	156.45	AQXE	09:16:29
3,162	156.45	AQXE	09:16:29
735	156.70	XLON	09:18:18
1,434	156.70	XLON	09:18:18
3,063	156.60	BATE	09:19:01
17	156.60	BATE	09:19:01
3,760	156.65	CHIX	09:19:01
2,166	156.65	XLON	09:19:01
2,187	156.60	XLON	09:19:01
2,585	156.65	AQXE	09:19:01
3,387	156.55	XLON	09:19:15
3,342	156.50	XLON	09:19:15
2,621	156.45	XLON	09:20:42
2,443	156.40	XLON	09:20:42
3,811	156.50	XLON	09:21:24
2,177	156.50	AQXE	09:21:24
3,779	156.45	CHIX	09:21:48
3,385	156.25	XLON	09:22:23
328	156.25	XLON	09:22:23
2,249	156.20	BATE	09:23:47
3,032	156.20	XLON	09:23:47
3,362	156.25	XLON	09:25:32
751	156.25	AQXE	09:25:32
3,271	156.25	AQXE	09:25:32
2,808	156.20	XLON	09:26:41
3,419	156.25	XLON	09:27:17
3,606	156.25	TRQX	09:27:17
838	156.40	XLON	09:28:52
60	156.40	XLON	09:28:52
3,185	156.40	XLON	09:28:52
3,960	156.35	XLON	09:29:28
2,428	156.30	CHIX	09:30:04
2,142	156.30	XLON	09:30:04
3,138	156.30	XLON	09:31:39
2,434	156.25	CHIX	09:31:40
353	156.25	XLON	09:31:40
16	156.25	XLON	09:31:40
1,892	156.25	XLON	09:31:40
3,021	156.20	CHIX	09:32:45
2,566	156.20	XLON	09:32:45
3,999	156.20	XLON	09:33:47
3,814	156.20	AQXE	09:33:47
2,236	156.15	CHIX	09:34:00
2,955	156.15	XLON	09:34:00
3,354	156.35	XLON	09:35:05
2,995	156.65	CHIX	09:40:09
4,007	156.65	XLON	09:40:09
2,851	156.75	CHIX	09:42:53
4,089	156.75	XLON	09:42:53
3,679	156.75	TRQX	09:42:53
3,727	156.75	AQXE	09:42:53
2,393	156.70	CHIX	09:42:58
4,063	156.70	XLON	09:42:58
4,030	156.80	XLON	09:43:41
2,272	156.75	CHIX	09:43:42
4,026	156.75	XLON	09:43:42
4,118	156.70	XLON	09:43:43
4,045	156.70	XLON	09:43:54
4,086	156.90	XLON	09:44:32
2,303	156.85	CHIX	09:45:27
4,134	156.85	XLON	09:45:27
4,029	156.80	XLON	09:45:27
4,082	156.75	XLON	09:45:31
2,097	157.05	CHIX	09:46:13
2,226	157.05	XLON	09:46:13
2,180	157.00	XLON	09:46:21
2,749	157.05	XLON	09:47:10
1,849	157.10	XLON	09:47:47
12	157.10	XLON	09:47:47
451	157.10	XLON	09:47:47
4,016	157.05	CHIX	09:48:09
1,387	157.05	XLON	09:48:09
754	157.05	XLON	09:48:09
2,775	157.20	XLON	09:49:41
496	157.30	XLON	09:50:20
1,734	157.30	XLON	09:50:20
3,060	157.25	BATE	09:51:47
2,138	157.25	XLON	09:51:47
532	157.25	AQXE	09:51:49
3,686	157.20	CHIX	09:52:07
2,472	157.20	XLON	09:52:07
3,861	157.20	TRQX	09:52:07
3,314	157.15	XLON	09:52:49
2,254	157.10	XLON	09:52:49
3,030	157.35	XLON	09:54:16
3,852	157.40	CHIX	09:57:00
3,978	157.45	XLON	09:57:00
1,091	157.40	XLON	09:57:00
2,939	157.40	XLON	09:57:00
2,613	157.35	XLON	09:57:01
2,288	157.35	XLON	09:57:21
2,187	157.40	XLON	09:57:56
3,208	157.40	AQXE	09:57:56
2,226	157.35	XLON	09:58:56
3,382	157.40	AQXE	10:01:22
3,035	157.35	CHIX	10:01:23
4,081	157.35	XLON	10:01:23
3,695	157.35	TRQX	10:01:23
2,316	157.40	CHIX	10:03:48
3,970	157.40	XLON	10:03:48
4,123	157.35	XLON	10:03:48
4,072	157.40	XLON	10:03:59
1,693	157.35	XLON	10:05:43
2,389	157.35	XLON	10:05:43
2,397	157.35	BATE	10:06:40
2,169	157.30	CHIX	10:06:40
3,027	157.30	XLON	10:06:40
3,910	157.30	CHIX	10:07:06
4,068	157.30	XLON	10:07:06
3,998	157.25	XLON	10:07:06
3,789	157.20	XLON	10:07:06
2,311	157.15	XLON	10:08:08
2,334	157.10	XLON	10:08:21
2,962	157.10	XLON	10:09:16
1,131	157.10	XLON	10:09:16
2,714	157.20	CHIX	10:15:00
2,523	157.15	CHIX	10:15:00
4,118	157.20	XLON	10:15:00
2,568	157.15	XLON	10:15:00
3,737	157.20	TRQX	10:15:00
2,368	157.10	CHIX	10:16:29
2,665	157.10	XLON	10:16:29
4,157	157.25	XLON	10:18:30
2,750	157.20	BATE	10:21:54
2,959	157.20	CHIX	10:21:54
4,136	157.20	XLON	10:21:54
4,023	157.30	XLON	10:22:58
2,890	157.25	CHIX	10:23:04
4,007	157.25	XLON	10:23:04
3,652	157.25	TRQX	10:23:04
1,796	157.40	XLON	10:26:30
3,975	157.40	XLON	10:26:31
3,039	157.35	CHIX	10:27:39
3,129	157.30	CHIX	10:27:39
4,081	157.35	XLON	10:27:39
4,153	157.30	XLON	10:27:39
1,374	157.30	XLON	10:27:39
4,088	157.25	XLON	10:27:40
1,585	157.20	XLON	10:27:44
2,386	157.20	XLON	10:27:44
4,091	157.15	XLON	10:27:50
4,013	157.40	XLON	10:32:05
4,122	157.40	XLON	10:32:05
653	157.40	CHIX	10:32:16
1,539	157.40	CHIX	10:32:16
811	157.40	CHIX	10:32:16
2,599	157.40	XLON	10:32:16
1,365	157.40	XLON	10:32:16
3,166	157.35	CHIX	10:32:20
1,136	157.35	XLON	10:32:20
2,944	157.35	XLON	10:32:20
3,896	157.30	XLON	10:32:31
217	157.30	XLON	10:32:31
1,879	157.25	XLON	10:32:35
717	157.25	XLON	10:32:39
1,502	157.25	XLON	10:32:39
4,123	157.20	XLON	10:32:47
4,050	157.40	XLON	10:36:20
3,109	157.35	XLON	10:37:43
1,053	157.35	XLON	10:37:43
2,202	157.30	CHIX	10:37:53
330	157.30	CHIX	10:37:53
4,084	157.30	XLON	10:37:53
3,838	157.30	TRQX	10:37:53
4,103	157.60	XLON	10:44:27
2,401	157.60	XLON	10:44:27
1,584	157.60	XLON	10:44:27
3,947	157.55	CHIX	10:44:28
2,551	157.55	CHIX	10:44:28
4,136	157.55	XLON	10:44:28
568	157.60	XLON	10:45:29
1,000	157.60	XLON	10:45:29
2,559	157.60	XLON	10:45:29
4,070	157.50	CHIX	10:45:51
4,101	157.50	XLON	10:45:51
1,078	157.60	XLON	10:45:54
3,030	157.60	XLON	10:45:54
2,651	157.55	CHIX	10:46:25
4,009	157.55	XLON	10:46:25
4,008	157.50	XLON	10:47:00
3,993	157.45	XLON	10:47:00
3,605	157.50	TRQX	10:47:00
533	157.40	XLON	10:47:03
3,452	157.40	XLON	10:47:03
3,971	157.40	XLON	10:47:39
2,262	157.35	XLON	10:47:40
4,014	157.60	XLON	10:50:15
4,125	157.60	XLON	10:50:15
1,698	157.75	XLON	10:50:24
1,387	157.75	XLON	10:50:24
972	157.75	XLON	10:50:24
3,085	157.70	BATE	11:00:58
2,114	157.70	CHIX	11:00:58
2,166	157.65	CHIX	11:00:58
4,163	157.70	XLON	11:00:58
1,056	157.70	XLON	11:00:58
1,344	157.70	XLON	11:00:58
1,743	157.70	XLON	11:00:58
2,669	157.70	XLON	11:00:58
1,156	157.75	XLON	11:00:58
925	157.75	XLON	11:00:58
1,987	157.75	XLON	11:00:58
4,159	157.65	XLON	11:00:58
3,743	157.65	TRQX	11:00:58
2,446	157.70	CHIX	11:00:59
3,968	157.70	XLON	11:00:59
3,094	157.75	CHIX	11:01:00
1,406	157.70	CHIX	11:01:00
3,890	157.65	CHIX	11:01:00
1,352	157.75	XLON	11:01:00
2,789	157.75	XLON	11:01:00
4,032	157.70	XLON	11:01:00
4,042	157.65	XLON	11:01:00
2,265	157.75	AQXE	11:01:00
2,236	157.70	AQXE	11:01:00
3,977	157.60	XLON	11:01:51
1,374	157.60	AQXE	11:01:51
26	157.60	AQXE	11:01:51
20	157.60	AQXE	11:01:51
902	157.60	AQXE	11:01:51
33	157.60	AQXE	11:01:51
22	157.60	AQXE	11:01:51
13	157.60	AQXE	11:01:51
9	157.60	AQXE	11:01:51
6	157.60	AQXE	11:01:51
1,626	157.60	AQXE	11:01:51
1,897	157.55	XLON	11:01:55
2,121	157.55	XLON	11:01:57
4,136	157.50	XLON	11:05:00
2,276	157.45	CHIX	11:05:27
4,163	157.45	XLON	11:05:27
2,370	157.40	XLON	11:05:27
2,082	157.45	AQXE	11:05:27
1,830	157.40	CHIX	11:11:31
4,012	157.65	XLON	11:13:57
3,202	157.60	CHIX	11:15:45
1,429	157.55	CHIX	11:15:45
1,770	157.55	CHIX	11:15:45
3,992	157.60	XLON	11:15:45
4,000	157.60	XLON	11:15:45
1,000	157.60	XLON	11:15:45
520	157.65	XLON	11:15:45
156	157.65	XLON	11:15:45
1,000	157.65	XLON	11:15:45
61	157.65	XLON	11:15:45
3,986	157.55	XLON	11:15:45
3,812	157.60	TRQX	11:15:45
2,010	157.55	CHIX	11:16:16
691	157.55	CHIX	11:16:16
4,037	157.55	XLON	11:16:16
1,255	157.50	XLON	11:16:16
175	157.60	CHIX	11:18:00
2,178	157.60	CHIX	11:18:00
3,955	157.55	XLON	11:18:10
4,007	157.55	XLON	11:18:11
2,522	157.55	BATE	11:21:55
2,105	157.55	CHIX	11:21:55
3,985	157.55	XLON	11:21:55
1,447	157.50	XLON	11:22:05
2,108	157.50	CHIX	11:24:50
322	157.50	XLON	11:24:50
1,137	157.50	XLON	11:24:50
2,863	157.45	CHIX	11:24:53
1,339	157.45	XLON	11:24:53
871	157.45	XLON	11:24:53
1,829	157.45	XLON	11:24:53
3,719	157.45	TRQX	11:24:53
3,054	157.40	XLON	11:24:57
934	157.40	XLON	11:25:07
4,014	157.35	XLON	11:25:44
1,840	157.30	XLON	11:26:08
2,334	157.30	CHIX	11:29:04
2,298	157.30	XLON	11:29:04
4,081	157.25	XLON	11:29:51
2,082	157.25	XLON	11:29:51
2,540	157.20	XLON	11:30:10
1,563	157.20	XLON	11:30:10
467	157.15	CHIX	11:30:39
809	157.15	CHIX	11:30:39
859	157.15	CHIX	11:30:39
4,161	157.15	XLON	11:30:39
3,329	157.10	XLON	11:30:43
680	157.10	XLON	11:30:43
24	157.05	XLON	11:30:43
3,463	157.05	XLON	11:30:43
563	157.05	XLON	11:30:43
1,726	157.00	XLON	11:31:17
673	157.00	XLON	11:31:17
540	157.00	XLON	11:31:17
1,101	157.00	XLON	11:31:17
816	156.95	XLON	11:33:16
46	156.95	XLON	11:33:16
3,270	156.95	XLON	11:33:17
18	156.90	CHIX	11:34:54
4,082	156.90	CHIX	11:35:34
4,015	156.90	XLON	11:35:34
272	156.95	XLON	11:35:40
80	156.95	XLON	11:35:43
2	156.95	XLON	11:35:43
2	156.95	XLON	11:35:43
1	156.95	XLON	11:35:44
638	156.95	XLON	11:35:45
3	156.95	XLON	11:35:45
4	156.95	XLON	11:35:46
3	156.95	XLON	11:35:46
1	156.95	XLON	11:35:47
2	156.95	XLON	11:35:47
1	156.95	XLON	11:35:48
20	156.95	XLON	11:35:49
3,002	156.95	XLON	11:36:05
3,764	156.90	CHIX	11:36:54
1,270	156.90	XLON	11:36:54
2,790	156.90	XLON	11:36:54
3,875	156.90	AQXE	11:36:54
4,028	156.85	XLON	11:37:41
18	156.80	AQXE	11:37:50
3,996	156.80	XLON	11:38:19
3,910	156.75	XLON	11:38:19
171	156.75	XLON	11:38:19
2,714	156.80	AQXE	11:38:19
4,153	156.70	XLON	11:38:34
2,247	156.65	XLON	11:40:20
1,876	156.65	XLON	11:40:20
708	156.65	AQXE	11:40:20
1,549	156.65	AQXE	11:40:20
2,795	156.65	CHIX	11:42:53
3,986	156.65	XLON	11:42:53
3,744	156.65	TRQX	11:42:53
18	156.60	AQXE	11:43:42
4,029	156.60	XLON	11:44:20
2,288	156.60	AQXE	11:44:20
2,376	156.55	CHIX	11:45:16
2,150	156.55	XLON	11:45:16
19	156.50	CHIX	11:46:38
4,084	156.55	XLON	11:47:33
2,383	156.50	CHIX	11:47:36
4,135	156.50	XLON	11:47:36
4,091	156.50	XLON	11:48:56
2,111	156.45	CHIX	11:49:11
4,089	156.45	XLON	11:49:11
3,656	156.45	TRQX	11:49:11
2,795	156.40	BATE	11:49:13
2,924	156.40	CHIX	11:49:13
3,140	156.40	XLON	11:49:13
961	156.40	XLON	11:49:13
3,511	156.35	XLON	11:49:15
461	156.35	XLON	11:49:15
3,191	156.30	XLON	11:49:35
932	156.30	XLON	11:49:35
2,758	156.30	XLON	11:50:01
486	156.25	XLON	11:50:26
525	156.35	XLON	11:51:13
3,564	156.35	XLON	11:51:13
4,006	156.30	XLON	11:51:36
2,339	156.25	CHIX	11:51:40
2,579	156.25	XLON	11:51:40
1,084	156.25	XLON	11:51:40
2,264	156.20	XLON	11:52:41
1,249	156.15	XLON	11:53:18
834	156.15	XLON	11:53:41
3,956	156.25	XLON	11:56:57
4,096	156.20	XLON	11:56:57
2,812	156.20	CHIX	11:59:14
2,842	156.15	CHIX	11:59:14
2,169	156.10	CHIX	11:59:14
4,046	156.20	XLON	11:59:14
4,087	156.15	XLON	11:59:14
690	156.10	XLON	11:59:14
46	156.10	XLON	11:59:14
264	156.10	XLON	11:59:14
3	156.10	XLON	11:59:14
11	156.10	XLON	11:59:14
32	156.10	XLON	11:59:14
3,096	156.10	XLON	11:59:14
3,981	156.05	XLON	11:59:14
46	156.10	TRQX	11:59:14
3,753	156.10	TRQX	11:59:14
3,663	156.25	AQXE	11:59:14
2,519	156.00	XLON	11:59:19
1,637	156.00	XLON	11:59:19
2,385	156.05	XLON	12:00:00
3,998	156.25	XLON	12:02:01
3,373	156.25	XLON	12:02:02
2,999	156.20	BATE	12:02:18
2,162	156.20	CHIX	12:02:18
2,566	156.20	XLON	12:02:18
1,428	156.20	XLON	12:02:18
2,230	156.15	CHIX	12:02:45
2,326	156.15	XLON	12:02:45
2,083	156.10	XLON	12:02:48
2,769	156.00	XLON	12:04:42
261	155.95	CHIX	12:04:43
2,627	155.90	CHIX	12:05:03
3,602	155.95	XLON	12:05:03
3,940	155.90	XLON	12:05:03
4,144	156.00	XLON	12:08:22
2,385	155.95	CHIX	12:08:23
4,078	155.95	XLON	12:08:23
2,281	155.90	CHIX	12:08:36
1,147	155.90	XLON	12:08:36
2,851	155.90	XLON	12:08:36
37	155.85	BATE	12:08:37
2,921	155.85	BATE	12:08:37
2,813	155.90	CHIX	12:12:37
4,025	155.90	XLON	12:12:37
4,027	155.90	XLON	12:12:37
2	156.10	XLON	12:13:50
1	156.10	XLON	12:13:50
1	156.10	XLON	12:13:54
4,032	156.10	XLON	12:14:02
4,114	156.05	XLON	12:14:05
2,418	156.00	CHIX	12:14:47
3,496	156.00	XLON	12:14:47
3,721	156.00	TRQX	12:14:47
2,814	156.00	AQXE	12:14:47
40	155.95	AQXE	12:14:49
16	155.95	AQXE	12:14:50
11	155.95	AQXE	12:14:50
2,152	155.95	XLON	12:15:02
2,724	155.95	AQXE	12:15:02
13	155.90	AQXE	12:15:04
517	155.90	AQXE	12:15:04
8	155.90	AQXE	12:15:04
5	155.90	AQXE	12:15:05
3	155.90	AQXE	12:15:05
1,705	155.90	AQXE	12:15:05
2	155.90	AQXE	12:15:06
1	155.90	AQXE	12:15:07
150	155.90	AQXE	12:15:08
2,049	155.80	XLON	12:15:11
12	155.80	AQXE	12:15:13
5	155.80	AQXE	12:15:14
3	155.80	AQXE	12:15:14
2	155.80	AQXE	12:15:15
3,711	155.85	XLON	12:16:00
2,509	155.85	AQXE	12:16:00
1	155.80	AQXE	12:17:18
2,131	155.80	CHIX	12:17:21
2,114	155.80	XLON	12:17:21
13	155.80	AQXE	12:17:22
5	155.80	AQXE	12:17:23
3	155.80	AQXE	12:17:23
2	155.80	AQXE	12:17:24
861	155.80	AQXE	12:17:26
1,373	155.80	AQXE	12:17:26
3,511	155.80	XLON	12:19:48
2,342	155.75	CHIX	12:20:55
2,626	155.75	XLON	12:20:55
4,133	155.95	XLON	12:24:44
2,434	155.95	CHIX	12:25:05
4,093	155.95	XLON	12:25:05
2,430	156.10	CHIX	12:25:19
3,947	156.10	XLON	12:25:19
3,992	156.25	XLON	12:28:44
2,158	156.25	CHIX	12:29:42
4,154	156.30	XLON	12:32:27
1,829	156.25	CHIX	12:38:59
2,153	156.25	CHIX	12:38:59
3,996	156.25	XLON	12:38:59
3,321	156.20	XLON	12:38:59
726	156.20	XLON	12:38:59
2,878	156.25	TRQX	12:38:59
3,029	156.20	BATE	12:39:01
2,611	156.20	CHIX	12:39:01
2,833	156.20	TRQX	12:39:01
4,164	156.15	XLON	12:39:20
4,004	156.15	XLON	12:41:04
4,133	156.10	XLON	12:41:04
4,095	156.25	XLON	12:52:13
2,572	156.25	AQXE	12:52:13
824	156.30	XLON	12:55:36
4,163	156.45	CHIX	12:57:34
3,968	156.45	XLON	12:57:34
2,442	156.45	AQXE	12:57:34
4,122	156.50	CHIX	12:58:25
4,153	156.50	XLON	12:58:25
2,679	156.50	AQXE	12:58:25
4,074	156.45	CHIX	12:59:35
4,137	156.40	CHIX	12:59:35
4,047	156.45	XLON	12:59:35
4,081	156.40	XLON	12:59:35
3,500	156.45	XLON	12:59:35
930	156.45	XLON	12:59:35
1,374	156.45	XLON	12:59:35
933	156.45	XLON	12:59:35
2,707	156.45	TRQX	12:59:35
3,600	156.60	XLON	12:59:52
2,343	156.60	TRQX	12:59:52
2,496	156.60	AQXE	12:59:52
2,568	156.55	CHIX	13:02:05
2,474	156.55	XLON	13:02:05
1,560	156.55	XLON	13:02:05
648	156.50	CHIX	13:02:18
1,896	156.50	CHIX	13:02:18
648	156.50	XLON	13:02:18
3,375	156.50	XLON	13:02:18
4,143	156.45	XLON	13:02:43
4,031	156.45	XLON	13:03:13
4,023	156.40	XLON	13:03:13
3,799	156.40	CHIX	13:03:23
4,077	156.40	XLON	13:03:23
4,062	156.35	XLON	13:05:28
5,200	156.35	XLON	13:05:28
1,000	156.35	XLON	13:05:28
4,130	156.30	XLON	13:05:59
2,861	156.25	BATE	13:06:10
210	156.25	BATE	13:06:10
4,091	156.25	XLON	13:06:10
2,117	156.25	TRQX	13:06:10
2,460	156.20	XLON	13:06:14
23	156.20	XLON	13:06:15
8	156.20	XLON	13:06:16
5	156.20	XLON	13:06:16
1	156.20	XLON	13:06:18
1	156.20	XLON	13:06:18
1	156.20	XLON	13:06:19
1,638	156.20	XLON	13:06:58
3,929	156.10	CHIX	13:07:38
3,997	156.15	XLON	13:07:38
4,155	156.10	XLON	13:07:38
997	156.15	XLON	13:08:35
359	156.20	XLON	13:09:52
3,761	156.20	XLON	13:09:52
3,146	156.15	XLON	13:11:23
2,412	156.10	CHIX	13:12:45
1,196	156.10	CHIX	13:12:45
4,065	156.10	XLON	13:12:45
38	156.25	XLON	13:15:43
4,109	156.25	XLON	13:16:23
28	156.35	XLON	13:17:04
51	156.35	XLON	13:17:04
4,067	156.30	XLON	13:20:59
2,456	156.25	CHIX	13:22:15
495	156.25	XLON	13:22:15
3,569	156.25	XLON	13:22:15
3,978	156.20	CHIX	13:22:43
996	156.20	XLON	13:22:43
13	156.20	XLON	13:22:43
3,090	156.20	XLON	13:22:43
4,200	156.20	XLON	13:22:43
2,537	156.25	XLON	13:22:43
2,812	156.20	TRQX	13:22:43
4,038	156.20	XLON	13:24:42
943	156.20	XLON	13:26:50
2,640	156.15	CHIX	13:27:26
506	156.15	CHIX	13:27:26
4,047	156.15	XLON	13:27:26
3,100	156.15	XLON	13:27:26
969	156.20	XLON	13:27:26
2,668	156.20	XLON	13:27:26
2,444	156.15	TRQX	13:27:26
2,222	156.10	CHIX	13:27:30
351	156.10	XLON	13:27:30
3,717	156.10	XLON	13:27:30
4,079	156.05	XLON	13:27:34
3,038	156.10	XLON	13:27:35
1,069	156.10	XLON	13:27:35
100	156.15	XLON	13:27:35
925	156.15	XLON	13:27:35
1,000	156.15	XLON	13:27:35
30	156.15	XLON	13:27:35
27	156.15	XLON	13:27:35
2,545	156.05	CHIX	13:27:40
4,047	156.05	XLON	13:27:40
1,977	156.00	XLON	13:28:20
2,093	156.00	XLON	13:28:20
4,111	155.95	XLON	13:28:20
2,390	156.15	CHIX	13:29:36
1,387	156.15	XLON	13:29:36
2,570	156.15	XLON	13:29:36
2,708	156.20	XLON	13:30:38
109	156.20	XLON	13:30:38
5	156.20	XLON	13:30:38
1,218	156.20	XLON	13:30:38
2,166	156.20	TRQX	13:30:38
53	156.20	XLON	13:30:40
33	156.20	XLON	13:30:40
4,023	156.20	XLON	13:30:41
1	156.15	AQXE	13:32:15
2,933	156.15	BATE	13:32:17
2,200	156.15	CHIX	13:32:17
4,046	156.15	XLON	13:32:17
22	156.15	AQXE	13:32:18
31	156.15	AQXE	13:32:19
19	156.15	AQXE	13:32:19
13	156.15	AQXE	13:32:20
8	156.15	AQXE	13:32:20
2,245	156.15	AQXE	13:32:21
9	156.20	AQXE	13:35:45
3	156.20	AQXE	13:35:46
2	156.20	AQXE	13:35:46
2	156.20	AQXE	13:35:47
1,087	156.35	XLON	13:35:58
18	156.30	AQXE	13:36:00
7	156.30	AQXE	13:36:01
4	156.30	AQXE	13:36:01
3	156.30	AQXE	13:36:02
1	156.30	AQXE	13:36:02
1	156.30	AQXE	13:36:03
1	156.30	AQXE	13:36:03
1	156.30	AQXE	13:36:04
5,083	156.35	XLON	13:36:09
21	156.30	AQXE	13:36:09
4,081	156.30	XLON	13:36:10
2,161	156.30	AQXE	13:36:10
2,540	156.25	CHIX	13:40:08
2,568	156.20	CHIX	13:40:08
4,038	156.25	XLON	13:40:08
4,146	156.20	XLON	13:40:08
1,132	156.25	XLON	13:40:08
796	156.25	XLON	13:40:08
2,955	156.25	XLON	13:40:08
3,869	156.25	TRQX	13:40:08
2,223	156.25	AQXE	13:40:08
2,183	156.20	CHIX	13:40:54
4,023	156.20	XLON	13:40:54
2,508	156.20	AQXE	13:40:54
32	156.15	CHIX	13:40:57
2,618	156.15	CHIX	13:40:57
3,985	156.15	XLON	13:40:57
4,157	156.10	XLON	13:41:56
3,919	156.05	XLON	13:41:59
83	156.05	XLON	13:41:59
4,038	156.10	XLON	13:42:39
2,664	156.05	CHIX	13:43:12
3,983	156.05	XLON	13:43:12
2,180	156.05	AQXE	13:43:12
2,321	156.05	CHIX	13:46:57
3,956	156.05	XLON	13:46:57
2,144	156.05	CHIX	13:47:05
4,132	156.00	XLON	13:49:16
1,278	156.00	XLON	13:49:16
110	156.00	XLON	13:49:16
1,643	156.00	TRQX	13:49:16
2,126	156.00	TRQX	13:49:16
2,460	156.05	CHIX	13:50:42
467	156.20	XLON	13:52:45
3,500	156.20	XLON	13:52:45
319	156.45	AQXE	13:53:08
2,745	156.45	AQXE	13:53:08
2,971	156.40	BATE	13:53:09
2,447	156.40	CHIX	13:53:09
2,424	156.35	CHIX	13:53:09
2,414	156.30	CHIX	13:53:09
4,129	156.40	XLON	13:53:09
3,300	156.40	XLON	13:53:09
1,000	156.40	XLON	13:53:09
1,146	156.40	XLON	13:53:09
4,113	156.35	XLON	13:53:09
4,033	156.30	XLON	13:53:09
2,883	156.45	AQXE	13:53:09
2,785	156.40	AQXE	13:53:09
4,157	156.20	XLON	13:53:23
16	156.20	AQXE	13:53:25
10	156.20	AQXE	13:53:26
6	156.20	AQXE	13:53:26
4	156.20	AQXE	13:53:27
2,619	156.25	AQXE	13:53:52
2,558	156.30	AQXE	13:54:19
4,054	156.25	XLON	13:54:55
4,158	156.20	XLON	13:54:55
2,633	156.25	AQXE	13:54:55
456	156.20	AQXE	13:54:55
156	156.20	AQXE	13:54:55
2,443	156.25	AQXE	13:55:29
2,121	156.35	BATE	13:55:46
1	156.30	CHIX	13:55:46
3,995	156.35	XLON	13:55:46
4,018	156.30	XLON	13:55:46
1	156.30	TRQX	13:55:46
4,098	156.40	XLON	13:55:54
3,819	156.40	CHIX	13:56:16
4,098	156.40	XLON	13:56:16
4,059	156.45	XLON	13:56:16
4,099	156.40	XLON	13:56:16
3,842	156.40	TRQX	13:56:16
2,128	156.40	AQXE	13:56:16
2,256	156.45	AQXE	13:56:16
1,890	156.40	AQXE	13:56:16
314	156.40	AQXE	13:56:16
2,950	156.50	XLON	13:56:20
4,457	156.50	AQXE	13:56:20
3,364	156.55	XLON	13:57:20
2,762	156.55	AQXE	13:57:20
2,751	156.55	BATE	13:57:24
2,470	156.55	XLON	13:57:24
2,369	156.50	XLON	13:57:24
2,274	156.55	AQXE	13:57:24
3,483	156.50	AQXE	13:57:24
4,243	156.45	AQXE	13:57:25
2,584	156.40	AQXE	13:57:44
2,129	156.50	XLON	13:57:50
2,193	156.35	XLON	13:58:14
1	156.25	CHIX	13:58:23
2,297	156.45	XLON	13:59:02
3,872	156.40	CHIX	13:59:03
2,246	156.40	XLON	14:00:50
2,260	156.35	XLON	14:00:50
2,221	156.40	AQXE	14:00:50
3,949	156.60	AQXE	14:04:26
4,066	156.70	XLON	14:07:50
3,732	156.70	TRQX	14:07:50
2,889	156.65	BATE	14:08:49
3,858	156.65	CHIX	14:08:49
3,955	156.65	XLON	14:08:49
4,065	156.60	CHIX	14:08:55
2,582	156.55	CHIX	14:08:55
4,007	156.60	XLON	14:08:55
3,972	156.55	XLON	14:08:55
17	156.55	AQXE	14:09:55
11	156.55	AQXE	14:09:56
7	156.55	AQXE	14:09:56
4	156.55	AQXE	14:09:57
4	156.55	AQXE	14:09:57
2	156.55	AQXE	14:09:58
1	156.55	AQXE	14:09:58
4,092	156.50	XLON	14:09:59
3,694	156.55	AQXE	14:09:59
2,468	156.45	CHIX	14:10:02
4,058	156.45	XLON	14:10:02
4,155	156.45	XLON	14:10:02
2,504	156.40	XLON	14:10:03
1,469	156.40	XLON	14:10:03
4,004	156.35	XLON	14:10:06
4,142	156.50	XLON	14:12:54
4,083	156.55	XLON	14:15:23
297	156.55	TRQX	14:15:23
3,362	156.55	TRQX	14:15:23
3,395	156.50	CHIX	14:17:55
3,093	156.50	XLON	14:17:55
1,021	156.50	XLON	14:17:55
3,096	156.50	AQXE	14:17:55
719	156.50	AQXE	14:17:55
4,119	156.55	XLON	14:18:28
4,133	156.80	CHIX	14:21:59
3,540	156.75	BATE	14:22:01
3,987	156.75	CHIX	14:22:01
4,043	156.75	XLON	14:22:01
3,882	156.75	AQXE	14:22:01
584	156.85	XLON	14:23:20
62	156.85	XLON	14:23:20
3,386	157.00	CHIX	14:23:38
4,028	157.00	XLON	14:23:38
3,721	157.00	TRQX	14:23:38
2,174	157.00	CHIX	14:24:32
3,194	156.95	CHIX	14:24:32
4,101	156.95	XLON	14:24:32
4,098	157.00	XLON	14:24:34
3,970	157.10	XLON	14:27:11
2,542	157.05	CHIX	14:28:12
3,959	157.05	XLON	14:28:12
1,835	157.05	AQXE	14:28:12
1,921	157.05	AQXE	14:28:12
2,557	157.00	CHIX	14:28:14
1,124	157.00	XLON	14:28:14
2,833	157.00	XLON	14:28:14
4,094	157.00	XLON	14:28:14
867	156.95	XLON	14:28:15
3,261	156.95	XLON	14:28:15
4,072	156.90	XLON	14:28:17
4,004	157.00	CHIX	14:30:04
4,060	157.00	XLON	14:30:04
4,114	156.95	XLON	14:30:26
36	157.00	XLON	14:30:35
3,078	157.00	XLON	14:30:51
1,000	157.00	XLON	14:30:51
2,659	157.00	XLON	14:30:51
4,013	156.90	XLON	14:31:00
3,762	156.90	TRQX	14:31:00
2,139	156.85	CHIX	14:31:33
4,026	156.85	XLON	14:31:33
2,587	156.80	XLON	14:31:37
1,503	156.80	XLON	14:31:37
3,441	156.80	AQXE	14:31:37
1,804	156.75	CHIX	14:32:16
2,325	156.75	CHIX	14:32:16
3,514	156.75	XLON	14:32:16
449	156.75	XLON	14:32:16
1,049	156.70	XLON	14:32:36
2,089	156.70	XLON	14:32:36
892	156.70	XLON	14:32:36
2,398	156.65	XLON	14:32:40
1,686	156.65	XLON	14:32:40
2,129	156.85	CHIX	14:34:25
3,991	156.85	XLON	14:34:25
118	156.85	XLON	14:34:25
2,141	156.80	CHIX	14:34:45
4,060	156.80	XLON	14:34:45
4,114	156.80	AQXE	14:34:45
3,966	156.85	XLON	14:37:45
4,100	156.85	XLON	14:37:45
123	156.85	XLON	14:37:45
1,943	156.80	BATE	14:37:55
1,545	156.80	BATE	14:37:55
2,095	156.80	CHIX	14:37:55
4,029	156.80	XLON	14:37:55
3,883	156.80	TRQX	14:37:55
3,841	156.80	AQXE	14:37:55
2,142	156.75	CHIX	14:37:58
2,210	156.75	XLON	14:37:58
1,782	156.75	XLON	14:37:58
18	156.70	CHIX	14:39:47
1,785	156.70	CHIX	14:39:47
293	156.70	CHIX	14:39:47
3,967	156.70	XLON	14:39:47
2,226	156.70	TRQX	14:39:47
2,147	156.65	CHIX	14:39:51
1,267	156.65	CHIX	14:39:51
2,443	156.65	XLON	14:39:51
1,586	156.65	XLON	14:39:51
1,852	156.60	CHIX	14:40:25
972	156.60	CHIX	14:40:25
1,368	156.60	XLON	14:40:25
2,641	156.60	XLON	14:40:25
4,099	156.55	CHIX	14:41:05
4,023	156.55	XLON	14:41:05
4,600	156.55	XLON	14:41:05
158	156.55	XLON	14:41:05
2,147	156.60	CHIX	14:41:27
4,071	156.60	XLON	14:41:27
925	156.65	XLON	14:41:27
277	156.65	XLON	14:41:27
3,337	156.65	XLON	14:41:27
3,745	156.60	AQXE	14:41:27
944	156.70	CHIX	14:42:11
3,047	156.70	CHIX	14:42:11
4,156	156.70	XLON	14:42:11
4,137	156.70	XLON	14:42:41
3,965	156.65	XLON	14:42:41
1,848	156.60	XLON	14:43:05
9	156.65	XLON	14:45:23
3,691	156.70	AQXE	14:46:34
3,153	156.70	XLON	14:46:34
994	156.70	XLON	14:46:34
2,359	156.65	CHIX	14:47:07
4,062	156.65	XLON	14:47:07
1,151	156.70	XLON	14:47:07
1,514	156.70	XLON	14:47:07
1,000	156.70	XLON	14:47:07
77	156.70	XLON	14:47:07
1,311	156.70	XLON	14:47:07
568	156.70	XLON	14:47:07
1,116	156.70	XLON	14:47:07
2,616	156.65	TRQX	14:47:07
2,751	156.65	XLON	14:47:26
1,303	156.65	XLON	14:47:26
2,406	156.60	CHIX	14:48:08
2,258	156.60	XLON	14:48:08
2,890	156.70	AQXE	14:50:22
4,127	156.70	XLON	14:50:22
1,815	156.80	XLON	14:50:54
2,469	156.90	AQXE	14:54:02
4,129	156.90	CHIX	14:54:02
4,158	156.90	XLON	14:54:02
3,340	156.90	XLON	14:54:02
1,000	156.90	XLON	14:54:02
3,998	156.85	CHIX	14:55:02
4,067	156.85	XLON	14:55:02
125	156.90	XLON	14:55:02
4,900	156.90	XLON	14:55:02
1,086	156.90	XLON	14:55:02
626	156.90	XLON	14:55:02
2,882	156.85	TRQX	14:55:02
2,185	156.85	AQXE	14:55:06
4,052	156.85	XLON	14:55:06
4,040	156.80	CHIX	14:55:51
4,048	156.80	XLON	14:55:51
4,000	156.80	XLON	14:55:51
125	156.80	XLON	14:55:51
1,065	156.85	XLON	14:55:51
1,547	156.85	XLON	14:55:51
2,875	156.80	TRQX	14:55:51
1,290	156.75	CHIX	14:57:15
4,046	156.75	XLON	14:57:15
666	156.80	XLON	14:57:15
199	156.80	XLON	14:57:15
2,836	156.75	CHIX	14:59:17
3,526	156.70	CHIX	14:59:17
4,081	156.75	XLON	14:59:17
574	156.70	AQXE	14:59:26
709	156.75	XLON	14:59:59
2,103	156.75	XLON	14:59:59
1,338	156.75	XLON	14:59:59
3,473	156.70	AQXE	15:00:01
462	156.70	CHIX	15:00:01
4,151	156.65	CHIX	15:00:01
3,963	156.70	XLON	15:00:01
4,075	156.65	XLON	15:00:01
2,234	156.70	TRQX	15:00:01
2,251	156.65	TRQX	15:00:01
2,989	156.60	CHIX	15:00:04
1,024	156.60	CHIX	15:00:04
2,521	156.60	XLON	15:00:04
1,561	156.60	XLON	15:00:04
8	156.70	XLON	15:00:46
282	156.70	XLON	15:00:48
3,096	156.90	BATE	15:02:50
2,724	156.90	AQXE	15:02:50
4,042	156.90	XLON	15:02:50
3,672	156.90	TRQX	15:02:50
1,719	157.00	XLON	15:03:41
2,444	157.05	AQXE	15:04:13
4,127	157.05	XLON	15:04:13
4,093	157.00	CHIX	15:04:16
580	157.00	XLON	15:04:16
3,480	157.00	XLON	15:04:16
2,139	156.95	XLON	15:04:19
4,164	156.95	CHIX	15:04:35
1,911	156.95	XLON	15:04:35
4,092	156.90	CHIX	15:06:41
3,188	156.90	XLON	15:06:41
946	156.90	XLON	15:06:41
1,405	156.85	CHIX	15:07:40
1,680	156.85	CHIX	15:07:40
2,153	156.85	AQXE	15:07:40
4,062	156.85	XLON	15:07:40
3,643	156.80	CHIX	15:08:16
2,152	156.80	AQXE	15:08:16
3,974	156.80	XLON	15:08:16
3,289	156.80	TRQX	15:08:16
496	156.80	TRQX	15:08:16
2,153	156.75	CHIX	15:08:21
2,764	156.75	XLON	15:08:21
1,235	156.75	XLON	15:08:21
3,175	156.70	CHIX	15:09:00
3,982	156.70	XLON	15:09:00
74	156.75	XLON	15:09:00
925	156.75	XLON	15:09:00
1,000	156.75	XLON	15:09:00
299	156.75	XLON	15:09:00
3,561	156.75	XLON	15:09:00
878	156.75	XLON	15:09:00
3,985	156.70	XLON	15:09:00
3,972	156.65	XLON	15:09:05
4,164	156.70	XLON	15:09:46
2,188	156.65	XLON	15:09:50
3,705	156.65	AQXE	15:10:22
1,776	156.65	XLON	15:10:22
2,796	156.65	XLON	15:10:32
1,276	156.65	XLON	15:10:32
2,315	156.60	CHIX	15:10:44
4,113	156.60	XLON	15:10:44
425	156.60	XLON	15:10:44
1,395	156.60	XLON	15:10:45
272	156.60	XLON	15:10:45
3,602	156.60	XLON	15:11:01
2,000	156.60	XLON	15:11:01
125	156.60	XLON	15:11:01
59	156.60	XLON	15:11:01
1,992	156.55	CHIX	15:11:06
1,962	156.55	XLON	15:11:06
2,100	156.55	XLON	15:11:06
288	156.55	CHIX	15:11:09
3,963	156.50	XLON	15:11:13
187	156.50	XLON	15:12:08
2,896	156.55	CHIX	15:12:56
4,048	156.55	XLON	15:12:56
3,000	156.55	XLON	15:12:56
855	156.60	XLON	15:12:56
777	156.60	XLON	15:12:56
1,000	156.60	XLON	15:12:56
256	156.60	XLON	15:12:56
849	156.60	XLON	15:12:56
3,885	156.55	TRQX	15:12:56
4,028	156.55	XLON	15:13:25
2,326	156.55	CHIX	15:16:18
4,146	156.55	XLON	15:16:18
1,374	156.65	CHIX	15:16:19
1,791	156.65	CHIX	15:16:19
3,568	156.60	CHIX	15:16:19
2,085	156.65	AQXE	15:16:19
2,510	156.60	AQXE	15:16:19
566	156.60	AQXE	15:16:19
3,201	156.70	XLON	15:16:19
4,035	156.65	XLON	15:16:19
4,101	156.60	XLON	15:16:19
3,695	156.55	CHIX	15:16:20
4,043	156.55	XLON	15:16:20
4,016	156.50	XLON	15:16:25
4,900	156.50	XLON	15:16:25
1,837	156.50	XLON	15:16:25
3,094	156.50	XLON	15:16:38
916	156.50	XLON	15:16:38
4,020	156.45	XLON	15:17:07
3,400	156.45	XLON	15:17:07
4,029	156.45	XLON	15:19:36
925	156.50	XLON	15:19:36
1,173	156.50	XLON	15:19:36
125	156.50	XLON	15:19:36
1,374	156.50	XLON	15:19:36
932	156.50	XLON	15:19:36
1,374	156.50	XLON	15:19:36
834	156.50	XLON	15:19:36
3,817	156.50	TRQX	15:20:05
3,390	156.55	XLON	15:20:06
3,985	156.50	XLON	15:20:06
3,040	156.45	BATE	15:20:08
2,568	156.45	CHIX	15:20:08
2,786	156.45	AQXE	15:20:08
1,871	156.45	XLON	15:20:08
2,277	156.45	XLON	15:20:08
1,344	156.40	CHIX	15:20:21
1,193	156.40	CHIX	15:20:21
1,395	156.40	CHIX	15:20:21
4,082	156.40	XLON	15:20:21
1,172	156.45	XLON	15:20:21
2,000	156.45	XLON	15:20:21
1,000	156.45	XLON	15:20:21
1,000	156.45	XLON	15:20:21
1,565	156.45	XLON	15:20:21
7	156.45	XLON	15:20:23
62	156.45	XLON	15:20:24
4,028	156.40	XLON	15:20:42
6,737	156.45	XLON	15:20:42
2,314	156.35	XLON	15:24:08
2,654	156.45	AQXE	15:24:36
4,019	156.50	XLON	15:25:08
407	156.45	AQXE	15:26:00
2,423	156.45	AQXE	15:26:00
4,068	156.45	XLON	15:26:00
1,395	156.45	XLON	15:26:16
66	156.45	XLON	15:26:16
2,289	156.40	CHIX	15:26:48
1,718	156.40	CHIX	15:26:48
3,983	156.40	XLON	15:26:48
1,198	156.40	XLON	15:26:48
3,999	156.40	XLON	15:27:26
1,330	156.45	XLON	15:27:26
1,000	156.45	XLON	15:27:26
1,000	156.45	XLON	15:27:26
1,374	156.45	XLON	15:27:26
1,330	156.45	XLON	15:27:26
2,319	156.35	XLON	15:27:31
2,991	156.45	XLON	15:28:35
4,110	156.40	XLON	15:29:42
3,706	156.35	CHIX	15:29:50
2,846	156.35	AQXE	15:29:50
1,810	156.35	XLON	15:29:50
48	156.35	XLON	15:29:50
2,275	156.35	TRQX	15:29:50
3,337	156.65	BATE	15:35:02
4,117	156.65	CHIX	15:35:02
2,777	156.65	AQXE	15:35:02
4,033	156.65	XLON	15:35:02
2,272	156.65	TRQX	15:35:02
4,040	156.60	CHIX	15:35:39
4,009	156.60	XLON	15:35:39
3,977	156.70	CHIX	15:36:01
4,113	156.65	CHIX	15:36:01
2,836	156.70	AQXE	15:36:01
4,100	156.70	XLON	15:36:01
4,058	156.65	XLON	15:36:01
2,269	156.70	TRQX	15:36:01
4,157	156.75	XLON	15:37:01
3,411	156.80	XLON	15:37:01
925	156.80	XLON	15:37:01
2,036	156.80	XLON	15:37:01
365	156.80	XLON	15:37:01
2,540	156.70	CHIX	15:40:02
1,478	156.70	CHIX	15:40:02
3,986	156.70	XLON	15:40:02
2,965	156.65	BATE	15:42:56
4,003	156.65	CHIX	15:42:56
4,066	156.65	XLON	15:42:56
825	156.65	TRQX	15:42:56
1,446	156.65	TRQX	15:42:56
1,730	156.65	AQXE	15:45:03
963	156.65	XLON	15:45:27
1,870	156.65	XLON	15:45:27
321	156.65	XLON	15:45:27
469	156.65	XLON	15:45:27
449	156.65	AQXE	15:45:27
432	156.65	AQXE	15:45:27
2,585	156.60	AQXE	15:45:27
135	156.65	XLON	15:45:28
855	156.65	XLON	15:45:28
855	156.65	XLON	15:45:28
330	156.65	XLON	15:45:28
1,260	156.65	XLON	15:45:28
35	156.65	XLON	15:45:29
1,000	156.65	XLON	15:45:29
3,968	156.60	CHIX	15:45:40
955	156.65	XLON	15:45:40
4,026	156.60	XLON	15:45:40
5,500	156.60	XLON	15:45:40
1,237	156.60	XLON	15:45:40
2,293	156.60	TRQX	15:45:40
1,395	156.65	XLON	15:46:16
4,011	156.60	XLON	15:46:29
925	156.65	XLON	15:46:29
1,000	156.65	XLON	15:46:29
277	156.65	XLON	15:46:29
3,390	156.65	XLON	15:46:29
1,145	156.65	XLON	15:46:29
2,223	156.60	TRQX	15:46:29
574	156.60	XLON	15:47:02
1,000	156.60	XLON	15:47:02
2,728	156.60	AQXE	15:47:02
5,046	156.60	XLON	15:47:07
1,000	156.60	XLON	15:47:07
73	156.60	XLON	15:47:07
574	156.60	XLON	15:47:07
1,000	156.60	XLON	15:47:07
2,177	156.60	XLON	15:47:29
1,256	156.60	XLON	15:47:32
2,598	156.55	CHIX	15:47:47
182	156.55	CHIX	15:47:47
1,180	156.55	CHIX	15:47:47
4,032	156.55	XLON	15:47:47
1,618	156.55	AQXE	15:47:47
2,386	156.55	XLON	15:47:56
3,972	156.50	CHIX	15:48:05
4,104	156.50	XLON	15:48:05
783	156.50	XLON	15:48:36
932	156.50	XLON	15:48:36
3,164	156.45	BATE	15:48:50
1,794	156.45	CHIX	15:48:50
2,166	156.45	CHIX	15:48:50
4,069	156.45	XLON	15:48:50
684	156.50	XLON	15:48:50
1,831	156.50	XLON	15:48:50
205	156.50	XLON	15:48:50
990	156.50	XLON	15:48:50
1,164	156.50	XLON	15:48:50
110	156.50	XLON	15:48:50
881	156.50	XLON	15:48:56
1,978	156.50	XLON	15:48:56
751	156.50	XLON	15:49:01
65	156.50	XLON	15:49:01
784	156.50	XLON	15:49:08
1,336	156.45	XLON	15:50:20
236	156.50	CHIX	15:53:15
3,210	156.50	CHIX	15:53:15
1,934	156.50	CHIX	15:53:15
1,357	156.50	CHIX	15:53:15
4,164	156.40	CHIX	15:54:36
4,113	156.40	XLON	15:54:36
857	156.40	TRQX	15:54:36
1,419	156.40	TRQX	15:54:36
3,773	156.40	AQXE	15:54:36
4,088	156.35	CHIX	15:55:25
3,989	156.35	XLON	15:55:25
2,224	156.35	TRQX	15:55:25
2,255	156.35	AQXE	15:55:25
4,084	156.30	CHIX	15:55:26
4,030	156.30	XLON	15:55:26
925	156.40	XLON	15:55:45
3,441	156.40	XLON	15:55:45
277	156.40	XLON	15:55:45
1,285	156.40	XLON	15:55:45
809	156.40	XLON	15:55:45
2,361	156.35	TRQX	15:55:45
3,268	156.35	AQXE	15:55:45
2,339	156.35	XLON	15:56:31
1,122	156.35	XLON	15:56:31
582	156.35	XLON	15:56:31
207	156.35	XLON	15:56:31
249	156.35	XLON	15:56:31
1,562	156.35	XLON	15:56:31
582	156.35	XLON	15:56:32
542	156.35	XLON	15:56:35
2,300	156.40	XLON	15:57:29
100	156.40	XLON	15:57:30
635	156.40	XLON	15:57:49
626	156.40	XLON	15:57:56
606	156.40	XLON	15:58:13
2,038	156.40	XLON	15:58:15
320	156.40	XLON	15:58:21
2,604	156.35	XLON	15:58:38
565	156.40	XLON	15:58:38
1,469	156.35	XLON	15:58:38
2,789	156.35	AQXE	15:58:45
4,710	156.40	CHIX	15:59:45
518	156.40	CHIX	15:59:45
1,332	156.40	CHIX	15:59:45
177	156.40	CHIX	15:59:45
4,042	156.35	XLON	15:59:45
2,318	156.35	TRQX	15:59:45
2,717	156.35	AQXE	15:59:45
4,001	156.30	CHIX	16:00:02
4,097	156.30	XLON	16:00:02
1,252	156.25	BATE	16:00:04
2,009	156.25	BATE	16:00:04
4,150	156.25	CHIX	16:00:04
3,990	156.25	XLON	16:00:04
925	156.30	XLON	16:00:04
1,106	156.30	XLON	16:00:04
1,488	156.30	XLON	16:00:04
2,300	156.30	XLON	16:00:04
918	156.30	XLON	16:00:04
4,109	156.20	CHIX	16:00:07
4,144	156.20	XLON	16:00:07
4,150	156.15	CHIX	16:01:07
1,407	156.10	CHIX	16:01:07
4,111	156.15	XLON	16:01:07
4,001	156.10	XLON	16:01:07
1,487	156.15	XLON	16:01:17
89	156.15	XLON	16:01:17
4,164	156.15	XLON	16:01:53
2,777	156.15	XLON	16:02:17
43	156.15	XLON	16:02:18
1,708	156.15	XLON	16:02:24
1,373	156.20	XLON	16:03:58
3,961	156.15	XLON	16:04:30
2,849	156.15	AQXE	16:04:30
1,195	156.10	CHIX	16:05:14
4,139	156.10	XLON	16:05:14
1,088	156.15	XLON	16:05:14
2,300	156.15	XLON	16:05:14
1,000	156.15	XLON	16:05:14
2,000	156.15	XLON	16:05:14
349	156.15	XLON	16:05:14
210	156.10	TRQX	16:05:14
355	156.15	XLON	16:05:15
35	156.15	XLON	16:05:20
960	156.15	XLON	16:05:20
694	156.15	XLON	16:05:21
1,064	156.15	XLON	16:05:24
2,090	156.10	TRQX	16:05:24
4,011	156.15	CHIX	16:06:36
3,965	156.15	XLON	16:06:36
904	156.15	TRQX	16:06:36
2,939	156.15	AQXE	16:06:36
2,535	156.15	XLON	16:07:59
51	156.15	CHIX	16:08:39
10	156.15	CHIX	16:08:41
1,332	156.15	CHIX	16:08:44
541	156.15	CHIX	16:08:44
1,395	156.15	CHIX	16:08:47
30	156.15	XLON	16:08:57
115	156.15	XLON	16:08:57
50	156.15	XLON	16:08:57
2,185	156.15	CHIX	16:09:01
1,395	156.15	CHIX	16:09:36
2,702	156.15	XLON	16:09:36
57	156.15	XLON	16:09:37
3,940	156.10	CHIX	16:09:44
23	156.10	CHIX	16:09:44
4,005	156.10	XLON	16:09:44
2,215	156.05	CHIX	16:09:56
4,152	156.05	XLON	16:09:56
3,541	156.05	TRQX	16:09:56
2,780	156.05	AQXE	16:10:00
3,957	156.00	CHIX	16:11:16
4,028	156.00	XLON	16:11:16
2,147	156.05	XLON	16:11:16
125	156.05	XLON	16:11:16
681	156.05	XLON	16:11:16
1,173	156.05	XLON	16:11:16
2,611	156.05	XLON	16:11:16
4,300	156.00	XLON	16:11:21
2,748	156.00	AQXE	16:11:21
4,982	156.00	XLON	16:11:22
1,755	156.00	XLON	16:11:22
4,074	156.00	XLON	16:11:22
984	156.00	XLON	16:11:22
655	156.00	XLON	16:11:25
4,103	156.00	XLON	16:12:23
2,313	156.00	CHIX	16:12:56
2,100	156.00	XLON	16:12:56
4,144	155.95	CHIX	16:13:05
4,116	155.95	XLON	16:13:05
748	155.95	XLON	16:13:05
561	155.95	AQXE	16:13:05
2,398	155.95	AQXE	16:13:05
10	155.95	XLON	16:13:07
4,577	155.95	XLON	16:13:07
2,310	155.90	CHIX	16:14:02
4,104	155.90	XLON	16:14:02
1,048	155.90	TRQX	16:14:02
1,321	155.90	TRQX	16:14:02
2,881	156.00	AQXE	16:14:50
1,254	156.05	XLON	16:14:55
650	156.05	XLON	16:15:03
4,014	156.00	XLON	16:15:06
5,068	156.05	XLON	16:15:06
1,669	156.05	XLON	16:15:06
1,688	156.00	CHIX	16:16:26
1,675	156.00	XLON	16:16:26
1,077	156.00	XLON	16:16:26
3,149	155.95	BATE	16:16:27
662	156.00	CHIX	16:16:27
592	156.00	CHIX	16:16:27
672	156.00	CHIX	16:16:27
611	156.00	CHIX	16:16:27
1,395	156.00	CHIX	16:16:27
376	156.00	CHIX	16:16:27
4,024	155.95	CHIX	16:16:27
1,077	156.00	XLON	16:16:27
558	156.00	XLON	16:16:27
3,990	155.95	XLON	16:16:27
2,405	155.95	TRQX	16:16:27
164	155.90	AQXE	16:16:49
1,674	155.95	CHIX	16:17:56
2,548	155.90	CHIX	16:17:56
1,571	155.90	CHIX	16:17:56
4,009	155.90	XLON	16:17:56
1,012	155.95	XLON	16:17:56
2,728	155.90	AQXE	16:17:56
3,964	155.85	CHIX	16:18:07
29	155.80	CHIX	16:18:07
2,515	155.80	CHIX	16:18:07
4,063	155.85	XLON	16:18:07
4,300	155.85	XLON	16:18:07
2,437	155.85	XLON	16:18:07
4,114	155.80	XLON	16:18:07
2,308	155.85	TRQX	16:18:07
1,605	155.75	XLON	16:18:26
2,894	155.75	CHIX	16:18:33
2,542	155.75	XLON	16:18:33
4,400	155.75	XLON	16:18:33
2,337	155.75	XLON	16:18:33
1,509	155.75	XLON	16:18:34
782	155.75	XLON	16:18:34
279	155.75	XLON	16:18:34
2,354	155.75	XLON	16:18:34
2,130	155.75	XLON	16:18:34
1,104	155.75	XLON	16:18:34
394	155.75	XLON	16:18:34
4,034	155.70	XLON	16:18:34
2,820	155.70	AQXE	16:18:34
4,655	155.70	XLON	16:19:15
2,082	155.70	XLON	16:19:15
2,686	155.70	XLON	16:19:16
1,393	155.70	XLON	16:19:16
497	155.70	XLON	16:19:16
597	155.70	XLON	16:19:16
4,453	155.70	XLON	16:19:16
2,284	155.70	XLON	16:19:16
402	155.70	XLON	16:19:17
1,393	155.70	XLON	16:19:17
497	155.70	XLON	16:19:17
597	155.70	XLON	16:19:17
2,889	155.70	XLON	16:19:17
2,686	155.70	XLON	16:19:17
1,162	155.70	XLON	16:19:17
231	155.70	XLON	16:19:17
497	155.70	XLON	16:19:17
597	155.70	XLON	16:19:17
2,973	155.65	CHIX	16:19:18
2,065	155.70	XLON	16:19:18
1,071	155.70	XLON	16:19:18
382	155.70	XLON	16:19:18
280	155.70	XLON	16:19:18
2,939	155.70	XLON	16:19:18
3,978	155.65	XLON	16:19:18
4,638	155.65	XLON	16:19:36
1,071	155.65	XLON	16:19:36
3,993	155.65	XLON	16:19:36
389	155.65	XLON	16:19:56
1,943	155.65	XLON	16:19:56
4,158	155.60	XLON	16:19:56
578	155.60	XLON	16:19:56
1,407	155.60	XLON	16:19:56
1,779	155.60	XLON	16:19:57
2,246	155.60	XLON	16:19:57
4,361	155.60	XLON	16:19:57
130	155.60	XLON	16:19:57
499	155.60	XLON	16:19:57
2,246	155.60	XLON	16:19:58
1,164	155.60	XLON	16:19:58
499	155.60	XLON	16:19:58
2,337	155.60	TRQX	16:20:00
625	155.65	XLON	16:20:19
755	155.65	XLON	16:20:19
1,175	155.65	XLON	16:20:19
925	155.65	XLON	16:20:19
2,069	155.65	XLON	16:20:19
4,690	155.65	XLON	16:20:21
1,694	155.65	XLON	16:20:21
353	155.65	XLON	16:20:21
1,073	155.65	XLON	16:20:22
556	155.65	XLON	16:20:22
198	155.65	XLON	16:20:22
1,694	155.65	XLON	16:20:22
878	155.65	XLON	16:20:22
313	155.65	XLON	16:20:22
45	155.65	XLON	16:20:22
2,930	155.65	XLON	16:20:22
1,073	155.65	XLON	16:20:22
556	155.65	XLON	16:20:22
12	155.65	XLON	16:20:22
1,073	155.65	XLON	16:20:23
556	155.65	XLON	16:20:23
1,073	155.65	XLON	16:20:23
556	155.65	XLON	16:20:23
1,073	155.65	XLON	16:20:24
556	155.65	XLON	16:20:24
1,073	155.65	XLON	16:20:24
556	155.65	XLON	16:20:24
1,073	155.65	XLON	16:20:24
556	155.65	XLON	16:20:24
1,073	155.65	XLON	16:20:24
556	155.65	XLON	16:20:24
1,029	155.65	XLON	16:20:25
941	155.65	XLON	16:20:25
1,970	155.65	XLON	16:20:25
1,073	155.65	XLON	16:20:25
556	155.65	XLON	16:20:25
1,073	155.65	XLON	16:20:26
556	155.65	XLON	16:20:26
1,073	155.65	XLON	16:20:26
556	155.65	XLON	16:20:26
1,073	155.65	XLON	16:20:26
556	155.65	XLON	16:20:26
1,073	155.65	XLON	16:20:26
556	155.65	XLON	16:20:26
1,226	155.65	XLON	16:20:26
2,785	155.60	CHIX	16:20:27
1,310	155.65	XLON	16:20:27
3,977	155.60	XLON	16:20:27
2,856	155.60	AQXE	16:20:27
2,454	155.60	CHIX	16:22:39
4,051	155.60	XLON	16:22:39
856	155.60	XLON	16:22:39
1,629	155.60	XLON	16:22:39
101	155.60	XLON	16:22:39
1,385	155.60	XLON	16:22:39
494	155.60	XLON	16:22:39
593	155.60	XLON	16:22:39
1,577	155.60	XLON	16:22:39
102	155.60	XLON	16:22:39
1,714	155.60	XLON	16:22:40
2,671	155.60	XLON	16:22:40
1,385	155.60	XLON	16:22:40
494	155.60	XLON	16:22:40
593	155.60	XLON	16:22:40
2,671	155.60	XLON	16:22:41
1,385	155.60	XLON	16:22:41
494	155.60	XLON	16:22:41
593	155.60	XLON	16:22:41
1,594	155.60	XLON	16:22:41
1,385	155.60	XLON	16:22:41
2,671	155.60	XLON	16:22:41
1,385	155.60	XLON	16:22:41
494	155.60	XLON	16:22:41
593	155.60	XLON	16:22:41
2,671	155.60	XLON	16:22:42
1,385	155.60	XLON	16:22:42
494	155.60	XLON	16:22:42
593	155.60	XLON	16:22:42
1,385	155.60	XLON	16:22:42
494	155.60	XLON	16:22:42
593	155.60	XLON	16:22:42
1,385	155.60	XLON	16:22:42
2,671	155.60	XLON	16:22:42
1,385	155.60	XLON	16:22:42
593	155.60	XLON	16:22:42
494	155.60	XLON	16:22:42
2,671	155.60	XLON	16:22:43
1,385	155.60	XLON	16:22:43
494	155.60	XLON	16:22:43
593	155.60	XLON	16:22:43
2,671	155.60	XLON	16:22:43
1,385	155.60	XLON	16:22:43
494	155.60	XLON	16:22:43
593	155.60	XLON	16:22:43
415	155.60	XLON	16:22:43
2,622	155.55	CHIX	16:22:44
2,671	155.60	XLON	16:22:44
1,385	155.60	XLON	16:22:44
494	155.60	XLON	16:22:44
593	155.60	XLON	16:22:44
2,671	155.60	XLON	16:22:44
1,385	155.60	XLON	16:22:44
593	155.60	XLON	16:22:44
494	155.60	XLON	16:22:44
2,671	155.60	XLON	16:22:44
1,385	155.60	XLON	16:22:44
593	155.60	XLON	16:22:44
494	155.60	XLON	16:22:44
628	155.55	XLON	16:22:44
3,505	155.55	XLON	16:22:44
2,310	155.55	TRQX	16:22:44
2,669	155.55	AQXE	16:22:44
3,000	155.55	XLON	16:22:45
1,714	155.55	XLON	16:22:45
612	155.55	XLON	16:22:45
734	155.55	XLON	16:22:45
1,704	155.55	XLON	16:22:45
883	155.55	XLON	16:22:45
2,167	155.55	XLON	16:22:46
1,123	155.55	XLON	16:22:46
481	155.55	XLON	16:22:46
2,167	155.55	XLON	16:22:46
1,123	155.55	XLON	16:22:46
481	155.55	XLON	16:22:46
2,167	155.55	XLON	16:22:46
1,123	155.55	XLON	16:22:46
481	155.55	XLON	16:22:46
2,231	155.55	XLON	16:22:47
1,156	155.55	XLON	16:22:47
495	155.55	XLON	16:22:47
1,824	155.60	XLON	16:22:47
946	155.60	XLON	16:22:47
2,555	155.60	XLON	16:22:48
1,324	155.60	XLON	16:22:48
567	155.60	XLON	16:22:48
2,555	155.60	XLON	16:22:48
1,324	155.60	XLON	16:22:48
567	155.60	XLON	16:22:48
1,101	155.60	XLON	16:22:49
571	155.60	XLON	16:22:49
1,101	155.60	XLON	16:22:49
2,262	155.60	XLON	16:22:50
418	155.60	XLON	16:22:50
502	155.60	XLON	16:22:50
1,641	155.60	XLON	16:22:50
303	155.60	XLON	16:22:50
364	155.60	XLON	16:22:50
1,101	155.60	XLON	16:22:50
203	155.60	XLON	16:22:50
244	155.60	XLON	16:22:50
1,727	155.60	XLON	16:22:50
1,722	155.60	XLON	16:22:51
318	155.60	XLON	16:22:51
382	155.60	XLON	16:22:51
1,722	155.60	XLON	16:22:51
318	155.60	XLON	16:22:51
382	155.60	XLON	16:22:51
4,079	155.55	XLON	16:22:51
450	155.55	XLON	16:23:00
1,870	155.55	XLON	16:23:00
944	155.55	XLON	16:23:00
1,049	155.55	XLON	16:23:00
1,083	155.55	XLON	16:23:01
200	155.55	XLON	16:23:01
54	155.55	XLON	16:23:01
1,083	155.55	XLON	16:23:01
200	155.55	XLON	16:23:01
1,083	155.55	XLON	16:23:01
200	155.55	XLON	16:23:01
1,083	155.55	XLON	16:23:02
200	155.55	XLON	16:23:02
304	155.55	XLON	16:23:02
400	155.55	XLON	16:23:05
2,267	155.55	XLON	16:23:06
419	155.55	XLON	16:23:06
503	155.55	XLON	16:23:06
2,267	155.55	XLON	16:23:06
419	155.55	XLON	16:23:06
503	155.55	XLON	16:23:06
1,343	155.55	XLON	16:23:06
304	155.55	XLON	16:23:06
4,485	155.55	XLON	16:23:09
2,267	155.55	XLON	16:23:10
1,175	155.55	XLON	16:23:10
503	155.55	XLON	16:23:10
2,267	155.55	XLON	16:23:10
1,175	155.55	XLON	16:23:10
503	155.55	XLON	16:23:10
1,646	155.55	XLON	16:23:11
853	155.55	XLON	16:23:11
2,912	155.55	XLON	16:23:11
1,646	155.55	XLON	16:23:11
853	155.55	XLON	16:23:11
304	155.55	XLON	16:23:11
853	155.55	XLON	16:23:11
304	155.55	XLON	16:23:11
853	155.55	XLON	16:23:11
2,267	155.55	XLON	16:23:12
1,175	155.55	XLON	16:23:12
503	155.55	XLON	16:23:12
2,267	155.55	XLON	16:23:12
1,175	155.55	XLON	16:23:12
503	155.55	XLON	16:23:12
1,646	155.55	XLON	16:23:13
853	155.55	XLON	16:23:13
1,646	155.55	XLON	16:23:13
853	155.55	XLON	16:23:13
2,267	155.55	XLON	16:23:13
1,175	155.55	XLON	16:23:13
503	155.55	XLON	16:23:13
1,646	155.55	XLON	16:23:14
853	155.55	XLON	16:23:14
1,175	155.55	XLON	16:23:14
503	155.55	XLON	16:23:14
1,175	155.55	XLON	16:23:14
1,646	155.55	XLON	16:23:14
853	155.55	XLON	16:23:14
2,788	155.55	CHIX	16:23:15
1,646	155.55	XLON	16:23:15
853	155.55	XLON	16:23:15
1,646	155.55	XLON	16:23:15
853	155.55	XLON	16:23:15
1,646	155.55	XLON	16:23:16
853	155.55	XLON	16:23:16
1,646	155.55	XLON	16:23:16
853	155.55	XLON	16:23:16
1,646	155.55	XLON	16:23:17
853	155.55	XLON	16:23:17
2,267	155.55	XLON	16:23:17
1,175	155.55	XLON	16:23:17
503	155.55	XLON	16:23:17
1,646	155.55	XLON	16:23:17
853	155.55	XLON	16:23:17
1,646	155.55	XLON	16:23:18
853	155.55	XLON	16:23:18
1,646	155.55	XLON	16:23:18
853	155.55	XLON	16:23:18
40	155.55	XLON	16:23:18
1,646	155.55	XLON	16:23:18
853	155.55	XLON	16:23:18
1,646	155.55	XLON	16:23:19
853	155.55	XLON	16:23:19
1,646	155.55	XLON	16:23:19
853	155.55	XLON	16:23:19
1,646	155.55	XLON	16:23:19
1,646	155.55	XLON	16:23:20
1,646	155.55	XLON	16:23:20
1,646	155.55	XLON	16:23:21
1,646	155.55	XLON	16:23:21
1,646	155.55	XLON	16:23:21
260	155.55	CHIX	16:23:55
274	155.55	CHIX	16:23:55
500	155.55	CHIX	16:23:55
4	155.55	CHIX	16:23:55
1,870	155.55	CHIX	16:23:55
3,413	155.50	BATE	16:24:05
1,891	155.50	CHIX	16:24:05
1,175	155.55	XLON	16:24:05
4,014	155.50	XLON	16:24:05
951	155.50	CHIX	16:24:16
4,033	155.75	XLON	16:24:34
841	155.75	XLON	16:24:34
4,047	155.70	XLON	16:24:34
3,500	155.70	XLON	16:24:35
1,775	155.70	XLON	16:24:35
1,470	155.70	XLON	16:24:36
2,525	155.70	XLON	16:24:36
153	155.70	XLON	16:24:36
561	155.70	XLON	16:24:36
2,082	155.70	XLON	16:24:37
2,529	155.70	XLON	16:24:37
1,470	155.70	XLON	16:24:47
272	155.70	XLON	16:24:47
444	155.70	XLON	16:24:59
533	155.70	XLON	16:24:59
1,105	155.70	XLON	16:24:59
1,953	155.70	CHIX	16:25:05
500	155.70	CHIX	16:25:05
762	155.70	XLON	16:25:09
67	155.70	XLON	16:25:09
1,205	155.70	XLON	16:25:10
45	155.70	XLON	16:25:10
516	155.70	XLON	16:25:10
1,205	155.70	XLON	16:25:10
315	155.70	XLON	16:25:19
496	155.70	XLON	16:25:19
496	155.70	XLON	16:25:20
496	155.70	XLON	16:25:20
496	155.70	XLON	16:25:21
496	155.70	XLON	16:25:21
496	155.70	XLON	16:25:29
1,186	155.70	XLON	16:25:29
1,110	155.70	XLON	16:25:29
574	155.70	XLON	16:25:29
2,478	155.70	CHIX	16:25:35
1,806	155.70	CHIX	16:25:35
250	155.70	XLON	16:25:43
755	155.70	XLON	16:25:43
898	155.70	XLON	16:25:43
320	155.70	XLON	16:25:43
385	155.70	XLON	16:25:43
898	155.70	XLON	16:25:44
320	155.70	XLON	16:25:44
385	155.70	XLON	16:25:44
898	155.70	XLON	16:25:44
242	155.70	XLON	16:25:44
329	155.70	XLON	16:25:44
898	155.70	XLON	16:25:49
1,184	155.70	XLON	16:25:49
1,257	155.70	XLON	16:25:59
825	155.70	XLON	16:25:59
73	155.70	XLON	16:25:59
1,924	155.70	XLON	16:25:59
2,670	155.70	CHIX	16:26:15
594	155.70	CHIX	16:26:15
469	155.70	XLON	16:26:18
383	155.70	XLON	16:26:19
1,011	155.70	XLON	16:26:19
361	155.70	XLON	16:26:19
1,011	155.70	XLON	16:26:19
1,011	155.70	XLON	16:26:19
1,011	155.70	XLON	16:26:19
361	155.70	XLON	16:26:19
57	155.70	XLON	16:26:29
1,011	155.70	XLON	16:26:29
20	155.70	XLON	16:26:29
1,011	155.70	XLON	16:26:29
777	155.70	XLON	16:26:30
2,002	155.70	CHIX	16:26:45
739	155.70	CHIX	16:26:45
3,446	155.70	XLON	16:26:51
1,011	155.70	XLON	16:26:51
192	155.70	XLON	16:26:52
1	155.70	XLON	16:26:52
523	155.70	XLON	16:26:52
1,155	155.70	XLON	16:26:52
211	155.70	XLON	16:26:52
4	155.70	XLON	16:27:00
2	155.70	CHIX	16:27:15
18	155.70	CHIX	16:27:15
3,528	155.70	CHIX	16:27:15
9	155.70	XLON	16:27:26
342	155.70	XLON	16:27:26
342	155.70	XLON	16:27:26
342	155.70	XLON	16:27:27
122	155.70	XLON	16:27:27
342	155.70	XLON	16:27:28
342	155.70	XLON	16:27:28
342	155.70	XLON	16:27:28
122	155.70	XLON	16:27:29
2,182	155.70	TRQX	16:27:43
69	155.65	AQXE	16:27:54
232	155.85	XLON	16:28:33
5,389	155.75	CHIX	16:28:41
5,389	155.70	CHIX	16:28:41
4,004	155.75	XLON	16:28:41
4,155	155.70	XLON	16:28:41
3,973	155.70	TRQX	16:28:41
193	155.70	TRQX	16:28:41
3,031	155.75	AQXE	16:28:41
2,358	155.75	AQXE	16:28:41
31	155.70	AQXE	16:29:01
15	155.70	AQXE	16:29:05
4,071	155.65	XLON	16:29:10
3,554	155.70	AQXE	16:29:10
1,789	155.70	AQXE	16:29:10
4,001	155.60	XLON	16:29:15
12	155.65	XLON	16:29:22
3	155.65	XLON	16:29:23
652	155.60	AQXE	16:29:24
2	155.65	CHIX	16:29:35
94	155.65	CHIX	16:29:35
69	155.65	CHIX	16:29:35
5,389	155.55	XLON	16:29:39

END

Enquiries:

Investors and Analysts

E: ir@centrica.com

Centrica plc is listed on the London Stock Exchange (CNA)

Registered Office: Millstream, Maidenhead Road, Windsor, Berkshire SL4 5GD

Registered in England & Wales number: 3033654

Legal Entity Identifier number: E26EDV109X6EEPBKVH76

ISIN number: GB00B033F229

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.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSZZGGLNZGGKZM

Market data

Transaction in Own Shares