This is Money

Select a section

Latest regulatory news
More news on Centrica

Transaction in Own Shares

Published: 04/09/2025, 07:00

RNS Number : 9247X

Centrica PLC

04 September 2025

Transactions in own shares

Centrica plc

4 September 2025

Centrica plc announces that it purchased on 3 September 2025 (through Goldman Sachs International) 3,340,508 Centrica plc ordinary shares of 6 ¹⁴/₈₁ pence each at a price of 155.2600 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 119,391,627 ordinary shares at a cost (excluding dealing and associated costs) of £192,871,427.51.

Following the above purchase, Centrica plc holds 471,114,263 ordinary shares in treasury, and has 4,786,492,951 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:	3 September 2025
Number of ordinary shares purchased:	3,340,508
Highest price paid:	156.2000p
Lowest price paid:	154.2500p
Volume weighted average price paid per share:	155.2600p

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
5,073	155.50	AQXE	08:08:00
4,294	155.75	CHIX	08:09:18
4,213	155.90	CHIX	08:10:23
4,132	155.90	XLON	08:10:23
577	155.90	AQXE	08:10:23
3,619	155.90	AQXE	08:10:24
3,135	156.00	CHIX	08:10:47
5,338	155.95	BATE	08:10:49
2,376	155.95	CHIX	08:10:49
4,143	155.95	XLON	08:10:49
562	155.90	AQXE	08:10:49
670	155.90	AQXE	08:10:57
5,355	155.90	BATE	08:11:01
3,235	155.90	CHIX	08:11:01
4,115	155.90	XLON	08:11:01
1,767	155.90	AQXE	08:11:01
5,216	155.85	BATE	08:13:54
2,400	155.85	CHIX	08:13:54
4,228	155.85	XLON	08:13:54
4,190	155.85	AQXE	08:13:54
2,164	155.80	CHIX	08:14:07
2,989	155.80	XLON	08:14:07
2,940	155.75	CHIX	08:14:08
2,244	155.75	XLON	08:14:08
2,469	155.70	XLON	08:14:24
1,112	155.80	XLON	08:15:21
1,777	155.80	XLON	08:15:28
2,757	155.75	XLON	08:15:32
2,312	155.80	CHIX	08:17:24
4,314	155.80	XLON	08:17:24
3,026	155.75	XLON	08:17:24
139	155.75	XLON	08:17:24
5,292	155.80	TRQX	08:17:24
5,210	155.75	TRQX	08:17:24
3,109	155.70	XLON	08:17:42
962	155.65	XLON	08:17:42
1,202	155.65	XLON	08:17:42
2,868	155.70	TRQX	08:17:42
2,348	155.70	TRQX	08:17:42
2,999	155.60	XLON	08:18:02
3,040	155.55	XLON	08:18:05
2,186	155.50	CHIX	08:18:18
4,121	155.45	XLON	08:18:20
4,110	155.55	CHIX	08:20:20
2,255	155.55	XLON	08:20:20
2,300	155.50	XLON	08:20:22
4,291	155.35	XLON	08:21:44
3,441	155.40	XLON	08:24:00
3,845	155.35	CHIX	08:25:07
2,508	155.35	XLON	08:25:07
3,840	155.30	CHIX	08:27:34
2,452	155.30	XLON	08:27:34
507	155.65	XLON	08:30:21
3,726	155.65	XLON	08:30:23
4,205	155.65	XLON	08:32:04
2,287	155.60	CHIX	08:32:08
496	155.60	CHIX	08:32:08
4,228	155.60	XLON	08:32:08
905	155.55	CHIX	08:32:14
1,906	155.55	CHIX	08:32:14
4,302	155.55	XLON	08:32:14
4,111	155.50	XLON	08:34:22
3,064	155.50	CHIX	08:35:02
4,310	155.65	XLON	08:37:47
2,615	155.65	TRQX	08:37:47
2,425	155.60	BATE	08:40:38
2,801	155.60	CHIX	08:40:38
4,130	155.60	XLON	08:40:38
3,304	155.60	CHIX	08:42:41
4,294	155.60	XLON	08:42:41
2,383	155.55	BATE	08:45:11
2,181	155.55	CHIX	08:45:11
4,178	155.55	XLON	08:45:11
2,402	155.50	BATE	08:45:15
2,367	155.50	CHIX	08:45:15
2,183	155.50	XLON	08:45:15
2,068	155.50	XLON	08:45:15
3,029	155.45	BATE	08:45:16
3,966	155.45	CHIX	08:45:16
4,285	155.45	XLON	08:45:16
5,628	155.65	XLON	08:45:51
1,109	155.65	XLON	08:45:51
2,423	155.85	CHIX	08:47:07
4,242	155.85	XLON	08:47:07
3,973	155.85	AQXE	08:47:07
2,012	155.90	XLON	08:48:21
251	155.90	XLON	08:48:21
2,811	155.90	BATE	08:51:31
2,210	155.90	CHIX	08:51:31
4,117	155.90	XLON	08:51:31
2,403	155.90	AQXE	08:51:31
4,263	155.95	XLON	08:51:54
4,257	155.95	XLON	08:52:51
2,833	155.90	BATE	08:54:28
2,768	155.90	CHIX	08:54:28
4,210	155.90	XLON	08:54:28
112	155.85	XLON	08:54:55
4,241	155.95	XLON	08:55:44
3,118	155.90	CHIX	08:56:38
4,265	155.90	XLON	08:56:38
2,749	155.90	TRQX	08:56:38
2,166	155.85	BATE	09:00:29
2,196	155.85	CHIX	09:00:29
4,133	155.85	XLON	09:00:29
2,922	155.80	BATE	09:01:19
2,461	155.80	CHIX	09:01:19
4,179	155.80	XLON	09:01:19
2,857	155.75	CHIX	09:01:20
4,256	155.75	XLON	09:01:20
4,133	155.70	CHIX	09:02:00
4,218	155.70	XLON	09:02:00
3,969	155.65	BATE	09:02:10
2,890	155.65	CHIX	09:02:10
4,206	155.65	XLON	09:02:10
4,127	155.60	XLON	09:05:06
2,921	155.65	XLON	09:08:09
1,403	155.65	XLON	09:08:09
6,737	155.65	XLON	09:08:13
1,679	155.65	XLON	09:08:13
4,312	155.65	XLON	09:09:50
961	155.70	XLON	09:09:50
1,108	155.70	XLON	09:09:50
731	155.65	XLON	09:11:46
1,382	155.65	XLON	09:11:46
290	155.65	XLON	09:11:47
157	155.65	XLON	09:11:47
4,280	155.70	XLON	09:11:53
1,000	155.70	XLON	09:11:54
430	155.70	XLON	09:11:54
275	155.70	XLON	09:11:57
4,190	155.65	XLON	09:12:04
6,526	155.70	XLON	09:12:04
211	155.70	XLON	09:12:04
959	155.60	CHIX	09:12:30
2,448	155.65	CHIX	09:13:25
1,761	155.65	CHIX	09:13:25
4,308	155.65	XLON	09:13:25
3,810	155.65	TRQX	09:13:25
4,122	155.60	BATE	09:14:25
2,499	155.60	CHIX	09:14:25
4,150	155.60	XLON	09:14:25
2,834	155.55	BATE	09:14:46
3,881	155.55	CHIX	09:14:46
4,215	155.55	XLON	09:14:46
3,503	155.50	CHIX	09:15:01
1,441	155.50	XLON	09:15:01
2,791	155.50	XLON	09:15:01
532	155.45	XLON	09:15:33
3,624	155.45	XLON	09:15:33
1,089	155.50	CHIX	09:19:40
1,167	155.50	BATE	09:21:11
1,409	155.50	BATE	09:21:28
183	155.45	BATE	09:21:28
1,242	155.50	CHIX	09:21:28
4,185	155.50	XLON	09:21:28
2,317	155.45	BATE	09:21:30
2,313	155.45	CHIX	09:21:30
4,176	155.45	XLON	09:21:30
4,244	155.40	XLON	09:21:30
3,155	155.45	TRQX	09:21:30
2,422	155.40	CHIX	09:21:42
4,238	155.35	XLON	09:22:00
1,419	155.30	XLON	09:22:49
2,903	155.30	XLON	09:22:49
2,635	155.25	CHIX	09:23:25
4,277	155.25	XLON	09:23:25
758	155.30	XLON	09:25:32
3,559	155.30	XLON	09:25:59
2,209	155.25	CHIX	09:30:59
4,235	155.25	XLON	09:30:59
2,278	155.25	TRQX	09:30:59
3,015	155.40	XLON	09:32:25
869	155.40	AQXE	09:32:34
3,691	155.40	CHIX	09:33:05
4,122	155.40	XLON	09:33:05
3,276	155.40	AQXE	09:33:05
665	155.40	XLON	09:34:51
1,262	155.40	XLON	09:34:51
1,357	155.40	XLON	09:34:51
3,790	155.35	CHIX	09:35:00
614	155.35	XLON	09:35:00
3,497	155.35	XLON	09:35:00
2,690	155.30	BATE	09:35:32
3,307	155.30	CHIX	09:35:32
4,239	155.30	XLON	09:35:32
4,268	155.25	XLON	09:35:32
2,892	155.25	BATE	09:37:42
2,238	155.20	CHIX	09:37:55
4,163	155.20	XLON	09:37:55
2,239	155.15	CHIX	09:38:45
4,148	155.15	XLON	09:38:45
4,114	155.15	XLON	09:41:07
3,692	155.10	CHIX	09:43:59
4,203	155.10	XLON	09:43:59
22	155.10	XLON	09:43:59
2,734	155.05	BATE	09:47:45
2,388	155.05	CHIX	09:47:45
4,234	155.05	XLON	09:47:45
3,730	155.10	XLON	09:48:48
2,282	155.10	XLON	09:48:48
695	155.15	AQXE	09:48:48
314	155.25	XLON	09:49:41
1,382	155.25	XLON	09:49:41
2,494	155.25	XLON	09:49:41
4,237	155.25	XLON	09:49:44
3,249	155.25	AQXE	09:49:44
2,717	155.25	AQXE	09:50:52
2,688	155.35	CHIX	09:54:31
4,256	155.35	XLON	09:54:31
697	155.40	XLON	09:54:31
209	155.40	XLON	09:54:31
564	155.65	XLON	09:55:10
1,477	155.60	XLON	09:55:13
2,722	155.60	XLON	09:55:13
563	155.60	XLON	09:55:30
1,382	155.60	XLON	09:55:30
527	155.60	XLON	09:55:51
1,382	155.60	XLON	09:57:15
1,388	155.60	XLON	09:57:15
200	155.60	XLON	09:57:15
1,382	155.60	XLON	09:57:15
178	155.60	XLON	09:57:25
2,760	155.55	BATE	09:57:27
3,852	155.55	CHIX	09:57:27
4,114	155.55	XLON	09:57:27
6	155.55	AQXE	09:57:27
2,679	155.55	AQXE	09:57:27
4,290	155.60	XLON	09:59:08
7	155.55	BATE	09:59:11
1	155.55	CHIX	09:59:13
648	155.60	XLON	10:00:38
1,382	155.60	XLON	10:00:38
1,000	155.60	XLON	10:00:38
2,829	155.55	BATE	10:00:42
3	155.55	CHIX	10:00:42
4,279	155.55	CHIX	10:00:42
4,273	155.55	XLON	10:00:42
2,694	155.50	BATE	10:01:15
3,844	155.50	CHIX	10:01:15
2,776	155.50	XLON	10:01:15
1,549	155.50	XLON	10:01:15
3,972	155.45	CHIX	10:01:25
4,137	155.45	XLON	10:01:25
4,264	155.45	XLON	10:03:15
2,683	155.40	CHIX	10:04:40
4,264	155.40	XLON	10:04:40
18	155.35	BATE	10:04:42
3,795	155.35	BATE	10:04:42
2,861	155.35	CHIX	10:04:42
4,166	155.35	XLON	10:04:42
2,786	155.30	CHIX	10:09:10
220	155.30	CHIX	10:09:10
4,132	155.30	XLON	10:09:10
701	155.30	XLON	10:10:07
726	155.30	XLON	10:14:04
345	155.30	XLON	10:14:04
97	155.30	XLON	10:14:05
395	155.30	XLON	10:14:05
52	155.30	XLON	10:14:05
395	155.30	XLON	10:14:06
52	155.30	XLON	10:14:06
6,685	155.30	XLON	10:14:06
942	155.30	XLON	10:14:07
26	155.30	XLON	10:14:08
3,695	155.30	XLON	10:14:28
232	155.50	XLON	10:19:46
1,271	155.45	XLON	10:20:00
3,044	155.45	XLON	10:20:00
55	155.50	XLON	10:20:13
735	155.50	XLON	10:20:13
1,382	155.50	XLON	10:20:13
2,230	155.40	BATE	10:20:17
2,108	155.35	BATE	10:20:17
4,168	155.40	XLON	10:20:17
75	155.40	XLON	10:20:17
65	155.40	XLON	10:20:18
57	155.40	XLON	10:20:18
22	155.40	XLON	10:20:19
14	155.40	XLON	10:20:19
9	155.40	XLON	10:20:20
6	155.40	XLON	10:20:20
4	155.40	XLON	10:20:21
3	155.40	XLON	10:20:21
1	155.40	XLON	10:20:24
1,790	155.50	AQXE	10:20:29
136	155.50	AQXE	10:20:30
195	155.50	AQXE	10:20:31
125	155.50	AQXE	10:20:31
80	155.50	AQXE	10:20:32
51	155.50	AQXE	10:20:32
33	155.50	AQXE	10:20:33
29	155.50	AQXE	10:20:33
10	155.50	AQXE	10:20:34
7	155.50	AQXE	10:20:34
5	155.50	AQXE	10:20:35
2	155.50	AQXE	10:20:35
2	155.50	AQXE	10:20:36
2	155.50	AQXE	10:20:36
1	155.50	AQXE	10:20:39
881	155.50	XLON	10:21:03
1,382	155.50	XLON	10:21:03
125	155.50	AQXE	10:21:03
884	155.50	XLON	10:21:10
1	155.50	XLON	10:21:14
379	155.45	XLON	10:21:25
3,862	155.45	XLON	10:21:25
890	155.50	XLON	10:21:25
1,382	155.50	XLON	10:21:25
1,000	155.50	XLON	10:21:25
681	155.50	XLON	10:21:25
2,494	155.50	XLON	10:21:25
290	155.50	XLON	10:21:25
2,821	155.40	CHIX	10:21:36
1,415	155.40	CHIX	10:21:36
4,316	155.40	XLON	10:21:36
634	155.35	CHIX	10:21:40
2,300	155.35	CHIX	10:21:40
1	155.35	CHIX	10:21:40
4,128	155.40	CHIX	10:22:07
4,224	155.40	XLON	10:22:07
24	155.35	CHIX	10:22:09
1	155.35	CHIX	10:22:12
1,319	155.35	CHIX	10:22:23
4,288	155.35	XLON	10:22:23
2,931	155.35	TRQX	10:22:23
4,005	155.30	CHIX	10:22:53
939	155.30	XLON	10:22:53
3,229	155.30	XLON	10:22:53
2,986	155.30	TRQX	10:22:53
83	155.25	CHIX	10:22:55
54	155.25	XLON	10:22:55
34	155.25	XLON	10:22:56
23	155.25	XLON	10:22:56
14	155.25	XLON	10:22:57
4,175	155.25	XLON	10:22:57
4,149	155.20	XLON	10:23:02
1,016	155.15	TRQX	10:23:04
2,504	155.35	BATE	10:26:17
2,579	155.30	BATE	10:26:17
2,521	155.40	CHIX	10:26:17
2,193	155.35	CHIX	10:26:17
2,760	155.30	CHIX	10:26:17
4,281	155.45	XLON	10:26:17
4,119	155.40	XLON	10:26:17
4,253	155.35	XLON	10:26:17
4,222	155.30	XLON	10:26:17
2,875	155.40	TRQX	10:26:17
2,823	155.35	TRQX	10:26:17
2,905	155.30	TRQX	10:26:17
3,714	155.45	AQXE	10:26:17
3,539	155.35	AQXE	10:26:17
2,527	155.45	XLON	10:26:40
2,664	155.45	TRQX	10:26:40
195	155.45	AQXE	10:26:40
3,168	155.45	AQXE	10:26:40
2,212	155.50	XLON	10:26:41
189	155.50	XLON	10:26:41
366	155.50	XLON	10:26:41
2,535	155.45	XLON	10:26:42
2,214	155.45	TRQX	10:26:42
104	155.45	AQXE	10:26:42
38	155.45	AQXE	10:26:43
24	155.45	AQXE	10:26:44
15	155.45	AQXE	10:26:44
10	155.45	AQXE	10:26:45
9	155.45	AQXE	10:26:45
3,230	155.45	AQXE	10:26:46
615	155.40	TRQX	10:26:47
2,030	155.40	TRQX	10:26:47
1	155.40	AQXE	10:26:48
1	155.40	AQXE	10:27:00
57	155.40	AQXE	10:27:58
2,553	155.40	AQXE	10:28:21
2,284	155.35	XLON	10:28:57
3,602	155.35	TRQX	10:28:57
2,325	155.35	AQXE	10:28:57
2,758	155.35	CHIX	10:33:03
2,185	155.35	XLON	10:33:03
2,143	155.35	XLON	10:33:03
385	155.35	AQXE	10:33:03
2,028	155.35	AQXE	10:33:03
57	155.30	AQXE	10:33:04
3,719	155.30	BATE	10:33:05
2,846	155.30	CHIX	10:33:05
2,544	155.30	XLON	10:33:05
2,600	155.30	TRQX	10:33:05
15	155.30	AQXE	10:33:05
2,269	155.30	AQXE	10:33:05
2,292	155.25	CHIX	10:33:07
2,422	155.25	XLON	10:33:07
14	155.25	AQXE	10:33:07
69	155.25	AQXE	10:33:08
2,279	155.25	AQXE	10:33:08
8	155.25	TRQX	10:33:13
4	155.25	TRQX	10:33:14
2	155.25	TRQX	10:33:15
1	155.25	TRQX	10:33:16
2,128	155.25	XLON	10:33:19
719	155.25	XLON	10:33:19
2,831	155.25	TRQX	10:33:19
4,128	155.20	XLON	10:34:15
2,941	155.20	TRQX	10:34:15
2,395	155.20	AQXE	10:34:15
4,183	155.40	XLON	10:37:25
324	155.40	TRQX	10:37:25
25	155.40	TRQX	10:37:28
15	155.40	TRQX	10:37:28
10	155.40	TRQX	10:37:29
6	155.40	TRQX	10:37:29
4	155.40	TRQX	10:37:30
4	155.40	TRQX	10:37:30
1	155.40	TRQX	10:37:31
1	155.40	TRQX	10:37:32
3,698	155.40	TRQX	10:38:55
4,212	155.45	XLON	10:40:27
2,769	155.45	TRQX	10:40:27
596	155.40	AQXE	10:40:29
3,093	155.40	CHIX	10:40:37
4,238	155.40	XLON	10:40:37
1,691	155.40	AQXE	10:42:11
185	155.40	AQXE	10:42:11
2,712	155.35	CHIX	10:42:49
4,211	155.35	XLON	10:42:49
2,576	155.30	CHIX	10:44:16
4,156	155.30	XLON	10:44:16
2,287	155.30	TRQX	10:44:16
3,720	155.25	BATE	10:48:18
2,593	155.25	CHIX	10:48:18
3,092	155.20	CHIX	10:48:18
4,245	155.25	XLON	10:48:18
49	155.20	XLON	10:48:19
32	155.20	XLON	10:48:19
427	155.20	XLON	10:48:48
3,663	155.20	XLON	10:48:48
98	155.25	XLON	10:48:50
63	155.25	XLON	10:48:51
21	155.25	XLON	10:48:52
14	155.25	XLON	10:48:52
9	155.25	XLON	10:48:53
6	155.25	XLON	10:48:53
3	155.25	XLON	10:48:54
3	155.25	XLON	10:48:54
2	155.25	XLON	10:48:55
1	155.25	XLON	10:48:55
4,256	155.30	XLON	10:49:44
2,175	155.25	CHIX	10:55:05
3,971	155.25	XLON	10:55:05
3,631	155.20	BATE	10:56:03
2,175	155.20	CHIX	10:56:03
4,175	155.20	XLON	10:56:03
2,822	155.15	CHIX	10:56:06
4,169	155.15	XLON	10:56:06
2,645	155.10	CHIX	10:57:29
4,150	155.10	XLON	10:57:29
2,686	155.10	TRQX	10:57:29
945	155.05	CHIX	10:57:32
1,328	155.05	CHIX	10:57:32
4,229	155.05	XLON	10:57:32
4,235	155.10	XLON	11:00:43
1,713	155.10	XLON	11:03:24
2,489	155.10	XLON	11:04:00
477	155.25	XLON	11:06:21
2,585	155.25	XLON	11:06:21
1,995	155.25	XLON	11:06:21
4,112	155.20	CHIX	11:06:58
4,196	155.20	XLON	11:06:58
4,259	155.35	XLON	11:08:01
2,806	155.30	BATE	11:08:02
3,256	155.30	CHIX	11:08:02
4,232	155.30	XLON	11:08:02
4,130	155.30	AQXE	11:08:02
2,834	155.25	BATE	11:13:21
2,549	155.25	CHIX	11:13:21
4,192	155.25	XLON	11:13:21
642	155.30	XLON	11:13:21
192	155.30	XLON	11:13:21
58	155.30	XLON	11:13:21
961	155.30	XLON	11:13:21
2,505	155.30	XLON	11:13:21
2,535	155.25	TRQX	11:13:21
11	155.40	BATE	11:14:17
4,120	155.80	XLON	11:25:00
4,303	156.05	XLON	11:26:08
3,706	156.05	XLON	11:26:08
2,516	156.05	TRQX	11:26:08
3,498	156.05	AQXE	11:26:08
804	156.15	XLON	11:26:09
465	156.10	XLON	11:26:09
3,733	156.10	XLON	11:26:10
2,949	156.10	TRQX	11:26:10
4,207	156.15	XLON	11:26:12
2,821	156.15	TRQX	11:26:12
2,335	156.15	AQXE	11:26:12
2,470	156.20	BATE	11:27:41
2,466	156.15	BATE	11:27:41
4,284	156.20	CHIX	11:27:41
4,272	156.15	CHIX	11:27:41
4,239	156.20	XLON	11:27:41
4,304	156.15	XLON	11:27:41
2,997	156.20	TRQX	11:27:41
4,151	156.10	CHIX	11:28:32
4,306	156.10	XLON	11:28:32
2,197	156.05	BATE	11:28:33
4,236	156.05	CHIX	11:28:33
4,196	156.05	XLON	11:28:33
2,530	156.05	TRQX	11:28:33
4,159	156.05	XLON	11:28:34
4,129	156.00	CHIX	11:28:36
4,306	156.00	XLON	11:28:36
892	155.95	XLON	11:28:36
3,309	155.95	XLON	11:28:36
4,041	156.00	TRQX	11:28:36
3,777	156.00	AQXE	11:28:36
4,077	156.05	CHIX	11:30:45
4,170	156.05	XLON	11:30:45
4,261	156.00	XLON	11:31:02
2,289	156.00	AQXE	11:31:02
7	155.95	AQXE	11:31:05
4	155.95	AQXE	11:31:06
3	155.95	AQXE	11:31:06
1	155.95	AQXE	11:31:07
4,155	155.95	XLON	11:31:48
2,263	155.95	AQXE	11:31:48
1,075	155.95	XLON	11:32:49
533	155.95	XLON	11:32:49
724	155.95	XLON	11:32:49
1,884	155.95	XLON	11:32:49
2,477	155.95	AQXE	11:32:49
4,277	155.90	XLON	11:32:56
3,982	155.95	BATE	11:35:01
3,874	155.95	CHIX	11:35:01
4,127	155.95	XLON	11:35:01
41	155.90	TRQX	11:35:05
26	155.90	TRQX	11:35:05
16	155.90	TRQX	11:35:06
15	155.90	TRQX	11:35:06
4,294	155.90	XLON	11:39:42
3,947	155.90	TRQX	11:39:42
3,709	155.85	CHIX	11:41:47
104	155.85	XLON	11:41:47
4,212	155.85	XLON	11:41:47
3,740	155.80	BATE	11:44:28
2,675	155.80	CHIX	11:44:28
4,269	155.80	XLON	11:44:28
2,571	155.75	CHIX	11:47:28
4,265	155.75	XLON	11:47:28
2,565	155.70	CHIX	11:47:33
4,130	155.70	XLON	11:47:33
4,271	155.65	XLON	11:47:33
2,995	155.65	CHIX	11:49:59
4,175	155.60	XLON	11:50:05
2,131	155.55	CHIX	11:50:42
3	155.55	XLON	11:50:42
2,244	155.55	XLON	11:51:10
2,033	155.55	XLON	11:51:10
4,214	155.50	XLON	11:51:27
4,284	155.45	XLON	11:53:00
3,828	155.40	BATE	11:53:06
2,346	155.40	CHIX	11:53:06
4,134	155.40	XLON	11:53:06
4,135	155.35	XLON	11:53:09
4,177	155.30	XLON	11:54:30
4,154	155.30	XLON	11:55:30
4,142	155.25	CHIX	11:56:11
2,467	155.25	XLON	11:56:50
1,644	155.25	XLON	11:56:50
2,078	155.30	BATE	11:58:04
1,369	155.30	XLON	11:58:56
2,941	155.30	XLON	11:58:56
2,076	155.25	XLON	12:01:11
4,285	155.30	XLON	12:01:31
2,560	155.30	TRQX	12:01:31
2,790	155.25	CHIX	12:02:10
2,122	155.25	XLON	12:02:10
3,083	155.20	CHIX	12:05:45
3,205	155.15	CHIX	12:06:25
4,292	155.20	XLON	12:06:25
4,302	155.15	XLON	12:06:25
719	155.35	XLON	12:11:31
860	155.35	XLON	12:11:31
4,233	155.30	XLON	12:11:31
120	155.25	BATE	12:17:29
303	155.25	CHIX	12:17:49
1,916	155.25	CHIX	12:18:02
1,000	155.30	XLON	12:18:02
101	155.30	XLON	12:18:02
2,570	155.35	BATE	12:21:07
4,225	155.40	XLON	12:21:07
2,600	155.40	XLON	12:21:07
375	155.35	BATE	12:22:50
4,194	155.35	CHIX	12:22:50
4,253	155.35	XLON	12:22:50
3,100	155.35	XLON	12:22:50
787	155.40	XLON	12:22:50
652	155.40	XLON	12:22:50
787	155.40	XLON	12:22:50
236	155.40	XLON	12:22:50
1,113	155.40	XLON	12:22:50
62	155.40	XLON	12:22:50
2,506	155.35	TRQX	12:22:50
2,454	155.35	XLON	12:26:09
370	155.35	XLON	12:26:09
275	155.35	XLON	12:26:10
68	155.35	XLON	12:26:10
401	155.35	XLON	12:26:11
240	155.35	XLON	12:26:13
173	155.35	XLON	12:26:16
231	155.35	XLON	12:26:19
129	155.35	XLON	12:26:20
1,776	155.35	XLON	12:27:13
1,000	155.35	XLON	12:27:13
835	155.35	XLON	12:28:38
1,000	155.35	XLON	12:28:38
78	155.35	XLON	12:29:01
4,272	155.40	XLON	12:30:50
2,570	155.50	XLON	12:34:16
412	155.50	XLON	12:34:17
181	155.50	XLON	12:34:20
4,326	155.50	XLON	12:34:23
883	155.50	XLON	12:34:53
1,000	155.50	XLON	12:34:53
888	155.50	XLON	12:37:27
236	155.50	XLON	12:37:35
2,000	155.50	XLON	12:37:35
4,711	155.50	XLON	12:39:03
1,000	155.50	XLON	12:39:03
61	155.50	XLON	12:39:04
4,214	155.45	CHIX	12:43:27
4,282	155.45	XLON	12:43:27
2,710	155.45	TRQX	12:43:27
439	155.45	TRQX	12:43:27
2,167	155.45	AQXE	12:43:27
832	155.45	XLON	12:43:30
196	155.45	XLON	12:43:30
808	155.40	AQXE	12:43:31
648	155.45	XLON	12:44:20
2,000	155.45	XLON	12:44:20
3,645	155.40	BATE	12:44:52
4,284	155.40	CHIX	12:44:52
4,132	155.40	XLON	12:44:52
4,300	155.40	XLON	12:44:52
580	155.45	XLON	12:44:52
961	155.45	XLON	12:44:52
896	155.45	XLON	12:44:52
2,965	155.40	TRQX	12:44:52
1,358	155.40	AQXE	12:44:52
3,196	155.40	TRQX	12:44:56
4,002	155.60	BATE	12:52:46
4,317	155.60	CHIX	12:52:46
4,175	155.60	XLON	12:52:46
2,371	155.60	XLON	12:52:46
2,166	155.60	AQXE	12:52:46
777	155.60	XLON	12:53:38
792	155.60	XLON	12:54:55
76	155.60	XLON	12:54:55
3,919	155.55	BATE	12:55:40
4,111	155.55	CHIX	12:55:40
793	155.60	XLON	12:55:40
4,180	155.55	XLON	12:55:40
3,143	155.55	TRQX	12:55:40
4,264	155.55	CHIX	13:00:15
4,153	155.55	XLON	13:00:15
2,397	155.55	TRQX	13:00:15
3,917	155.50	BATE	13:00:42
3,461	155.50	CHIX	13:00:42
663	155.50	CHIX	13:00:42
4,114	155.50	XLON	13:00:42
3,001	155.50	TRQX	13:00:42
804	155.50	XLON	13:03:15
804	155.50	XLON	13:03:18
249	155.50	XLON	13:03:18
2,145	155.50	XLON	13:03:27
804	155.50	XLON	13:03:27
81	155.50	XLON	13:03:27
1,000	155.50	XLON	13:03:27
223	155.50	XLON	13:03:31
135	155.50	XLON	13:03:33
234	155.50	XLON	13:03:36
806	155.50	XLON	13:04:03
75	155.50	XLON	13:04:12
806	155.50	XLON	13:04:12
847	155.50	XLON	13:04:22
908	155.50	XLON	13:04:22
207	155.50	XLON	13:04:23
249	155.50	XLON	13:04:23
1,000	155.50	XLON	13:04:23
1,051	155.50	XLON	13:04:29
1,000	155.50	XLON	13:04:29
1,025	155.50	XLON	13:04:36
1,000	155.50	XLON	13:04:36
75	155.50	XLON	13:05:12
1,000	155.50	XLON	13:05:12
807	155.50	XLON	13:05:12
4,128	155.45	XLON	13:05:12
25	155.45	XLON	13:05:12
28	155.45	BATE	13:05:15
17	155.45	BATE	13:05:16
15	155.45	BATE	13:05:17
3,583	155.45	BATE	13:05:17
6	155.45	CHIX	13:05:17
4,170	155.45	CHIX	13:05:17
3,700	155.45	XLON	13:05:17
581	155.45	XLON	13:05:17
1,000	155.45	XLON	13:05:17
783	155.45	XLON	13:05:17
2,413	155.40	BATE	13:06:05
3,499	155.40	CHIX	13:06:05
691	155.40	CHIX	13:06:05
4,181	155.40	XLON	13:06:05
699	155.45	XLON	13:06:05
1,495	155.45	XLON	13:06:05
722	155.45	XLON	13:06:05
49	155.45	XLON	13:06:05
209	155.45	XLON	13:06:05
1,247	155.45	XLON	13:06:05
2,316	155.45	XLON	13:06:05
2,902	155.40	TRQX	13:06:05
4,225	155.40	XLON	13:07:33
650	155.60	XLON	13:11:32
818	155.60	XLON	13:13:26
795	155.60	XLON	13:13:39
900	155.60	XLON	13:13:46
735	155.60	XLON	13:13:46
657	155.60	XLON	13:14:00
805	155.60	XLON	13:14:01
505	155.55	XLON	13:14:10
3,611	155.55	XLON	13:14:10
4,100	155.55	XLON	13:14:10
2,554	155.50	BATE	13:18:13
4,290	155.50	CHIX	13:18:13
753	155.55	XLON	13:18:13
79	155.55	XLON	13:18:13
4,227	155.50	XLON	13:18:13
2,202	155.50	TRQX	13:18:13
6,737	155.50	XLON	13:18:14
2,525	155.45	BATE	13:19:12
4,143	155.45	CHIX	13:19:12
4,154	155.45	XLON	13:19:12
220	155.50	XLON	13:22:15
178	155.50	XLON	13:22:25
73	155.50	XLON	13:22:49
4,271	155.45	XLON	13:23:47
591	155.45	XLON	13:23:55
50	155.45	XLON	13:23:55
1,000	155.45	XLON	13:23:55
4,187	155.40	CHIX	13:24:34
4,264	155.40	XLON	13:24:34
3,100	155.40	XLON	13:24:34
1,265	155.40	XLON	13:24:34
3,772	155.35	BATE	13:27:04
4,193	155.35	CHIX	13:27:04
2,811	155.35	XLON	13:27:04
1,453	155.35	XLON	13:27:04
100	155.35	XLON	13:27:12
104	155.35	XLON	13:27:14
6,737	155.35	XLON	13:27:15
2,256	155.35	XLON	13:27:15
76	155.35	XLON	13:27:16
6,737	155.40	XLON	13:27:54
3,420	155.40	XLON	13:27:54
778	155.50	XLON	13:29:05
654	155.45	AQXE	13:29:09
513	155.50	XLON	13:29:11
1,454	155.50	XLON	13:29:13
6,737	155.50	XLON	13:30:00
4,156	155.45	XLON	13:30:26
1,833	155.45	AQXE	13:30:26
4,286	155.40	CHIX	13:31:29
4,234	155.40	XLON	13:31:29
2,782	155.40	TRQX	13:31:29
842	155.40	XLON	13:35:08
299	155.40	XLON	13:35:08
186	155.40	XLON	13:35:08
2,488	155.40	XLON	13:35:12
75	155.40	XLON	13:35:14
5,047	155.40	XLON	13:35:15
75	155.50	XLON	13:37:17
4,137	155.60	CHIX	13:42:08
4,136	155.60	CHIX	13:42:08
787	155.65	XLON	13:42:08
236	155.65	XLON	13:42:08
71	155.65	XLON	13:42:08
66	155.65	XLON	13:42:08
923	155.65	XLON	13:42:08
2,878	155.65	XLON	13:42:08
923	155.65	XLON	13:42:08
853	155.65	XLON	13:42:08
2,193	155.60	AQXE	13:42:08
2,355	155.60	BATE	13:44:28
2,054	155.65	XLON	13:44:28
1,871	155.60	CHIX	13:44:40
2,332	155.60	CHIX	13:44:40
4,253	155.60	XLON	13:44:40
4,129	155.65	XLON	13:44:41
2,349	155.60	BATE	13:45:03
4,178	155.60	CHIX	13:45:03
4,180	155.60	XLON	13:45:03
1,888	155.65	XLON	13:45:03
753	155.65	XLON	13:45:03
2,272	155.60	TRQX	13:45:03
2,366	155.60	AQXE	13:45:03
2,808	155.55	BATE	13:45:08
4,210	155.60	CHIX	13:45:08
4,264	155.55	CHIX	13:45:08
4,142	155.60	XLON	13:45:08
4,272	155.55	XLON	13:45:08
4,176	155.55	XLON	13:45:08
4,118	155.60	XLON	13:45:08
2,258	155.60	TRQX	13:45:08
1,440	155.60	AQXE	13:45:08
1,034	155.60	AQXE	13:45:08
2,373	155.55	AQXE	13:45:08
2,230	155.60	AQXE	13:45:08
4,215	155.55	CHIX	13:45:10
4,209	155.55	XLON	13:45:10
3,510	155.55	TRQX	13:45:10
2,237	155.55	AQXE	13:45:10
4,219	155.50	CHIX	13:45:11
4,215	155.50	XLON	13:45:11
2,774	155.50	CHIX	13:45:43
2,541	155.55	CHIX	13:50:00
2,941	155.55	XLON	13:50:00
1,244	155.55	XLON	13:50:00
2,265	155.55	TRQX	13:50:00
3,330	155.55	AQXE	13:50:00
547	155.55	AQXE	13:50:00
182	155.55	AQXE	13:50:00
2,997	155.50	XLON	13:50:03
863	155.50	CHIX	13:52:26
1,285	155.50	XLON	13:52:26
3,480	155.50	TRQX	13:52:26
3,784	155.45	BATE	13:52:31
1,789	155.45	CHIX	13:52:31
2,432	155.45	CHIX	13:52:31
4,135	155.45	XLON	13:52:31
4,230	155.40	CHIX	13:52:39
4,248	155.40	XLON	13:52:39
4,126	155.35	CHIX	13:53:48
4,277	155.35	XLON	13:53:48
4,247	155.30	XLON	13:59:03
182	155.25	BATE	14:01:09
6,737	155.50	XLON	14:01:58
4,325	155.60	XLON	14:03:15
2,694	155.55	BATE	14:03:55
4,120	155.55	CHIX	14:03:55
4,157	155.55	XLON	14:03:55
3,179	155.55	TRQX	14:03:55
2,738	155.50	BATE	14:06:18
4,147	155.50	CHIX	14:06:18
985	155.45	CHIX	14:06:18
3,205	155.45	CHIX	14:06:18
4,238	155.50	XLON	14:06:18
4,286	155.45	XLON	14:06:18
2,489	155.50	TRQX	14:06:18
3,809	155.40	CHIX	14:12:18
4,269	155.40	XLON	14:12:18
100	155.40	XLON	14:12:19
268	155.40	XLON	14:12:20
322	155.40	XLON	14:12:20
152	155.40	XLON	14:12:20
154	155.40	XLON	14:12:20
68	155.40	XLON	14:12:20
268	155.40	XLON	14:12:20
199	155.40	XLON	14:12:21
3,630	155.35	BATE	14:12:23
3,907	155.35	CHIX	14:12:23
165	155.40	XLON	14:12:23
4,259	155.35	XLON	14:12:23
2,837	155.35	TRQX	14:12:23
3,780	155.30	CHIX	14:12:27
4,306	155.30	XLON	14:12:27
961	155.35	XLON	14:12:27
1,276	155.35	XLON	14:12:27
1,783	155.35	XLON	14:12:27
1,000	155.35	XLON	14:12:27
288	155.35	XLON	14:12:27
1,429	155.35	XLON	14:12:27
4,293	155.30	XLON	14:12:38
4,326	155.30	XLON	14:22:50
4,038	155.30	AQXE	14:22:50
2,410	155.25	BATE	14:23:00
3,782	155.20	BATE	14:23:00
2,475	155.25	CHIX	14:23:00
2,606	155.20	CHIX	14:23:00
4,200	155.25	XLON	14:23:00
4,242	155.20	XLON	14:23:00
1,283	155.20	XLON	14:23:00
1,382	155.20	XLON	14:23:00
1,137	155.25	XLON	14:23:00
1,382	155.25	XLON	14:23:00
1,553	155.25	XLON	14:23:00
3,441	155.25	TRQX	14:23:00
883	155.20	XLON	14:23:03
200	155.30	TRQX	14:24:32
2,690	155.30	TRQX	14:24:32
2,574	155.45	BATE	14:32:08
4,308	155.45	CHIX	14:32:08
1,936	155.40	CHIX	14:32:08
4,316	155.45	XLON	14:32:08
2,580	155.45	TRQX	14:32:08
2,615	155.40	BATE	14:34:05
2,237	155.40	CHIX	14:34:05
4,319	155.40	XLON	14:34:05
1,023	155.50	XLON	14:37:48
2,046	155.50	XLON	14:37:48
558	155.50	XLON	14:37:50
435	155.50	XLON	14:37:51
162	155.50	XLON	14:37:51
699	155.50	CHIX	14:38:14
2,164	155.50	CHIX	14:38:17
74	155.50	CHIX	14:38:17
558	155.50	XLON	14:38:17
558	155.50	XLON	14:38:20
1,467	155.50	XLON	14:38:20
271	155.50	XLON	14:38:20
326	155.50	XLON	14:38:20
558	155.50	XLON	14:38:22
558	155.50	XLON	14:38:25
558	155.50	XLON	14:38:28
3,245	155.45	BATE	14:39:21
4,126	155.45	CHIX	14:39:21
4,155	155.45	XLON	14:39:21
3,081	155.45	TRQX	14:39:21
3	155.45	CHIX	14:39:26
897	155.45	CHIX	14:39:26
2,560	155.45	XLON	14:39:26
4,262	155.45	XLON	14:40:25
941	155.45	CHIX	14:40:56
862	155.45	XLON	14:40:56
3,208	155.40	BATE	14:43:20
4,166	155.40	CHIX	14:43:20
4,215	155.40	XLON	14:43:20
1,123	155.45	XLON	14:43:20
336	155.45	XLON	14:43:20
3,538	155.45	XLON	14:43:20
1,227	155.45	XLON	14:43:20
513	155.45	XLON	14:43:20
2,299	155.35	BATE	14:44:25
2,835	155.30	BATE	14:44:25
4,185	155.35	CHIX	14:44:25
4,283	155.30	CHIX	14:44:25
4,186	155.35	XLON	14:44:25
4,305	155.30	XLON	14:44:25
2,899	155.25	BATE	14:46:02
4,092	155.25	CHIX	14:46:02
98	155.25	CHIX	14:46:02
4,212	155.25	XLON	14:46:02
100	155.25	XLON	14:46:56
4,153	155.20	CHIX	14:48:13
4,256	155.20	XLON	14:48:13
4,300	155.30	CHIX	14:51:07
4,293	155.30	XLON	14:51:07
2,544	155.25	BATE	14:53:47
4,313	155.25	CHIX	14:53:47
3,257	155.25	CHIX	14:53:47
4,225	155.25	XLON	14:53:47
2,256	155.25	TRQX	14:53:47
2,445	155.20	BATE	14:53:48
4,327	155.20	CHIX	14:53:48
4,193	155.20	XLON	14:53:48
3,900	155.20	XLON	14:53:48
103	155.20	XLON	14:53:48
2,241	155.20	TRQX	14:53:48
2,802	155.15	BATE	14:54:28
4,128	155.15	CHIX	14:54:28
4,174	155.10	CHIX	14:54:28
4,300	155.15	XLON	14:54:28
3,197	155.15	XLON	14:54:28
4,150	155.10	XLON	14:54:28
2,246	155.10	TRQX	14:54:28
4,259	155.05	CHIX	14:56:12
4,130	155.05	XLON	14:56:12
834	155.10	XLON	14:56:12
2,157	155.10	XLON	14:56:12
62	155.10	XLON	14:56:12
2,399	155.10	XLON	14:56:12
897	155.10	XLON	14:56:12
83	155.10	XLON	14:56:12
305	155.10	XLON	14:56:12
4,135	155.00	CHIX	14:56:43
4,210	155.00	XLON	14:56:43
4,158	154.95	CHIX	14:56:57
115	154.90	CHIX	14:56:57
4,207	154.90	CHIX	14:56:57
4,229	154.95	XLON	14:56:57
4,116	154.90	XLON	14:56:57
3,471	154.95	TRQX	14:56:57
3,143	154.85	CHIX	14:57:00
836	154.85	CHIX	14:57:12
252	154.85	CHIX	14:57:12
4,129	154.85	XLON	14:57:12
2,770	154.85	TRQX	14:57:12
241	154.80	BATE	14:57:56
35	154.80	BATE	14:57:58
6,737	154.85	XLON	14:57:58
23	154.80	CHIX	14:58:01
6,737	154.85	XLON	14:58:02
2,183	154.80	BATE	15:01:19
2,288	154.85	AQXE	15:01:19
4,106	154.80	CHIX	15:01:19
4,278	154.85	XLON	15:01:19
1,450	154.80	XLON	15:01:19
2,813	154.80	XLON	15:01:19
3,300	154.85	XLON	15:01:19
3,437	154.85	XLON	15:01:19
2,665	154.85	TRQX	15:01:19
2,292	154.80	AQXE	15:01:21
2,798	154.75	CHIX	15:01:24
4,840	154.85	XLON	15:01:58
2,520	154.85	XLON	15:01:58
4,252	154.90	AQXE	15:03:44
4,314	154.90	XLON	15:03:44
4,145	154.85	CHIX	15:03:45
964	154.85	XLON	15:03:45
3,168	154.85	XLON	15:03:45
2,697	154.85	TRQX	15:03:45
2,235	154.80	AQXE	15:04:31
4,270	154.80	CHIX	15:04:31
4,151	154.80	XLON	15:04:31
2,439	154.75	BATE	15:07:07
1,406	154.75	CHIX	15:07:07
4,237	154.75	XLON	15:07:07
1,404	154.75	TRQX	15:07:07
1,303	154.75	TRQX	15:07:07
2,700	154.70	BATE	15:08:45
2,645	154.65	BATE	15:08:45
4,317	154.70	CHIX	15:08:45
2,957	154.65	CHIX	15:08:45
4,132	154.70	XLON	15:08:45
4,145	154.65	XLON	15:08:45
2,352	154.60	BATE	15:09:51
4,256	154.60	CHIX	15:09:51
4,220	154.60	XLON	15:09:51
3,001	154.55	BATE	15:11:07
4,266	154.55	CHIX	15:11:07
4,325	154.55	XLON	15:11:07
4,231	154.50	CHIX	15:11:38
2,272	154.50	AQXE	15:11:38
4,276	154.50	XLON	15:11:38
3,165	154.45	CHIX	15:12:09
3,095	154.45	XLON	15:12:09
1,166	154.45	XLON	15:12:09
225	154.50	XLON	15:12:09
4,304	154.65	XLON	15:12:14
3,100	154.65	XLON	15:12:14
2,947	154.60	CHIX	15:12:35
3,166	154.60	AQXE	15:12:35
4,118	154.60	XLON	15:12:35
4,182	154.55	XLON	15:13:04
4,287	154.50	XLON	15:14:08
2,393	154.70	BATE	15:19:36
4,198	154.70	XLON	15:19:36
2,471	154.65	BATE	15:19:39
4,241	154.65	CHIX	15:19:39
4,163	154.65	XLON	15:19:39
3,658	154.70	XLON	15:19:39
961	154.70	XLON	15:19:39
866	154.70	XLON	15:19:39
1,000	154.70	XLON	15:19:39
252	154.70	XLON	15:19:39
3,064	154.65	TRQX	15:19:39
2,474	154.60	BATE	15:20:01
4,277	154.60	CHIX	15:20:01
4,251	154.60	XLON	15:20:01
620	154.60	XLON	15:20:01
1,156	154.60	XLON	15:20:02
2,000	154.60	XLON	15:20:02
599	154.60	XLON	15:20:02
214	154.60	XLON	15:20:02
256	154.60	XLON	15:20:02
4,124	154.55	CHIX	15:20:26
4,282	154.55	XLON	15:20:26
3,485	154.55	TRQX	15:20:26
4,315	154.65	XLON	15:20:27
3,191	154.65	CHIX	15:22:34
84	154.65	XLON	15:22:34
1,273	154.65	XLON	15:22:34
4,241	154.70	XLON	15:23:11
4,268	154.65	XLON	15:23:42
2,786	154.65	TRQX	15:23:42
3,428	154.60	CHIX	15:23:53
4,217	154.60	XLON	15:23:53
3,100	154.60	XLON	15:23:53
961	154.65	XLON	15:23:53
1,127	154.65	XLON	15:23:53
1,549	154.65	XLON	15:23:53
4,161	154.60	XLON	15:24:49
2,591	154.55	BATE	15:26:30
2,452	154.55	CHIX	15:26:30
4,120	154.55	XLON	15:26:30
871	154.60	XLON	15:26:30
961	154.60	XLON	15:26:30
3,508	154.60	XLON	15:26:30
1,176	154.60	XLON	15:26:30
95	154.60	XLON	15:26:30
126	154.60	XLON	15:26:30
3,017	154.55	XLON	15:26:30
1,188	154.55	XLON	15:27:04
2,560	154.50	BATE	15:27:12
4,201	154.50	CHIX	15:27:12
4,307	154.50	XLON	15:27:12
3,722	154.45	CHIX	15:28:59
4,259	154.45	XLON	15:28:59
4,238	154.40	CHIX	15:29:06
4,241	154.40	XLON	15:29:06
3,974	154.35	CHIX	15:29:36
4,206	154.35	XLON	15:29:36
961	154.40	XLON	15:29:36
1,117	154.40	XLON	15:29:36
3,619	154.40	XLON	15:29:36
60	154.40	XLON	15:30:00
4,262	154.50	XLON	15:30:40
2,550	154.70	BATE	15:36:17
4,218	154.70	CHIX	15:36:17
3,070	154.70	AQXE	15:36:17
4,141	154.70	XLON	15:36:17
4,223	154.70	XLON	15:36:18
2,532	154.65	BATE	15:36:57
3,211	154.65	CHIX	15:36:57
4,259	154.65	XLON	15:36:57
2,732	154.65	TRQX	15:36:57
2,564	154.60	BATE	15:37:44
3,077	154.60	CHIX	15:37:44
4,209	154.60	XLON	15:37:44
2,647	154.60	TRQX	15:37:44
4,294	154.55	CHIX	15:37:45
4,194	154.55	XLON	15:37:45
2,192	154.55	TRQX	15:37:45
3,138	154.50	CHIX	15:37:56
1,010	154.50	CHIX	15:37:56
90	154.50	XLON	15:37:56
4,203	154.50	XLON	15:37:56
2,779	154.50	TRQX	15:37:56
2,643	154.40	BATE	15:42:05
4,226	154.45	CHIX	15:42:05
2,682	154.40	CHIX	15:42:05
4,235	154.45	XLON	15:42:05
4,144	154.40	XLON	15:42:05
3,178	154.45	TRQX	15:42:05
148	154.40	XLON	15:42:09
3,022	154.40	CHIX	15:43:14
4,155	154.40	XLON	15:43:14
3,500	154.40	XLON	15:43:14
204	154.40	XLON	15:43:14
2,568	154.40	TRQX	15:43:14
2,587	154.35	BATE	15:43:21
3,148	154.35	CHIX	15:43:21
4,322	154.35	XLON	15:43:21
1,171	154.40	XLON	15:43:21
351	154.40	XLON	15:43:21
2,167	154.40	XLON	15:43:21
3,048	154.40	XLON	15:43:21
2,637	154.35	TRQX	15:43:21
3,038	154.40	XLON	15:43:24
1,362	154.40	XLON	15:43:24
217	154.40	XLON	15:43:25
484	154.40	XLON	15:43:25
3,075	154.40	XLON	15:43:26
80	154.40	XLON	15:43:27
763	154.40	XLON	15:43:27
271	154.40	XLON	15:43:28
323	154.40	XLON	15:43:28
3,042	154.40	XLON	15:43:28
2,705	154.40	XLON	15:43:30
3,000	154.40	XLON	15:43:31
154	154.40	XLON	15:43:32
1,886	154.40	XLON	15:43:36
2,359	154.40	XLON	15:43:36
565	154.40	XLON	15:43:36
1,927	154.40	XLON	15:43:36
2,870	154.30	CHIX	15:44:01
4,274	154.30	XLON	15:44:01
3,900	154.30	XLON	15:44:01
961	154.30	XLON	15:44:01
3,917	154.30	TRQX	15:44:01
4,259	154.30	XLON	15:44:02
2,627	154.25	BATE	15:44:10
4,311	154.25	XLON	15:44:10
4,311	154.25	XLON	15:44:10
1,106	154.30	XLON	15:44:10
171	154.30	XLON	15:44:10
1,000	154.30	XLON	15:44:10
149	154.30	XLON	15:44:10
4,104	154.35	XLON	15:45:00
2,655	154.30	CHIX	15:45:14
4,296	154.30	XLON	15:45:14
6,737	154.35	XLON	15:45:14
1,111	154.40	XLON	15:45:19
1,199	154.40	XLON	15:45:19
4,199	154.35	XLON	15:45:19
1,251	154.35	XLON	15:45:19
1,000	154.35	XLON	15:45:19
1,161	154.35	XLON	15:45:20
602	154.35	XLON	15:45:20
215	154.35	XLON	15:45:20
1,000	154.35	XLON	15:45:20
258	154.35	XLON	15:45:20
1,161	154.35	XLON	15:45:20
602	154.35	XLON	15:45:20
215	154.35	XLON	15:45:20
258	154.35	XLON	15:45:20
1,019	154.35	XLON	15:45:20
3,482	154.35	XLON	15:45:20
775	154.35	XLON	15:45:21
839	154.35	XLON	15:45:21
1,161	154.35	XLON	15:45:21
602	154.35	XLON	15:45:21
215	154.35	XLON	15:45:21
258	154.35	XLON	15:45:21
1,000	154.35	XLON	15:45:21
1,161	154.35	XLON	15:45:21
602	154.35	XLON	15:45:21
215	154.35	XLON	15:45:21
258	154.35	XLON	15:45:21
755	154.35	XLON	15:45:21
1,161	154.35	XLON	15:45:21
602	154.35	XLON	15:45:21
215	154.35	XLON	15:45:21
2,774	154.30	CHIX	15:45:22
258	154.35	XLON	15:45:22
602	154.35	XLON	15:45:22
4,302	154.30	XLON	15:45:22
2,236	154.30	XLON	15:45:22
1,313	154.30	XLON	15:45:23
680	154.30	XLON	15:45:23
243	154.30	XLON	15:45:23
291	154.30	XLON	15:45:23
4,421	154.45	XLON	15:46:51
1,330	154.45	XLON	15:46:51
3,619	154.50	XLON	15:46:52
1,238	154.50	XLON	15:46:52
1,458	154.50	XLON	15:46:52
185	154.50	XLON	15:46:53
443	154.50	XLON	15:46:54
531	154.50	XLON	15:46:54
100	154.50	XLON	15:47:03
810	154.60	XLON	15:48:21
1,065	154.60	XLON	15:48:21
2,430	154.60	XLON	15:48:21
3,852	154.75	AQXE	15:52:46
4,187	154.75	XLON	15:52:46
2,695	154.75	BATE	15:53:02
2,677	154.70	BATE	15:59:37
4,238	154.70	CHIX	15:59:37
4,297	154.70	XLON	15:59:37
2,912	154.70	TRQX	15:59:37
2,513	154.75	BATE	15:59:41
4,203	154.75	CHIX	15:59:41
4,293	154.75	XLON	15:59:41
3,391	154.75	TRQX	15:59:41
3,487	154.75	AQXE	15:59:41
2,413	154.70	BATE	16:00:19
4,156	154.70	CHIX	16:00:19
4,135	154.70	XLON	16:00:19
3,376	154.70	TRQX	16:00:19
1,155	154.95	XLON	16:03:45
128	154.95	XLON	16:03:45
2,430	154.90	BATE	16:03:46
4,285	154.90	CHIX	16:03:46
4,203	154.90	CHIX	16:03:46
4,310	154.90	XLON	16:03:46
2,816	154.90	TRQX	16:03:46
2,300	154.95	XLON	16:03:47
945	155.00	XLON	16:03:47
4,118	154.95	XLON	16:03:49
538	154.95	AQXE	16:03:51
3,300	154.95	XLON	16:03:55
1,288	155.15	XLON	16:05:42
348	155.15	XLON	16:05:42
4,282	155.20	XLON	16:06:32
200	155.25	CHIX	16:07:22
574	155.25	CHIX	16:07:23
2,488	155.15	BATE	16:08:15
4,266	155.15	CHIX	16:08:15
4,125	155.15	XLON	16:08:15
961	155.20	XLON	16:08:15
1,169	155.20	XLON	16:08:15
1,089	155.20	XLON	16:08:15
2,300	155.20	XLON	16:08:15
88	155.20	XLON	16:08:15
1,130	155.20	XLON	16:08:15
3,109	155.15	TRQX	16:08:15
2,484	155.20	AQXE	16:08:15
4,179	155.25	XLON	16:08:51
1,382	155.25	XLON	16:08:51
1,000	155.25	XLON	16:08:51
176	155.25	XLON	16:08:51
2,548	155.20	AQXE	16:08:51
2,863	155.20	AQXE	16:08:53
2,167	155.15	BATE	16:09:45
4,228	155.15	CHIX	16:09:45
4,198	155.15	XLON	16:09:45
3,003	155.15	TRQX	16:09:45
2,376	155.10	BATE	16:10:35
4,196	155.10	CHIX	16:10:35
2,981	155.10	XLON	16:10:35
1,282	155.10	XLON	16:10:35
3,096	155.10	TRQX	16:10:35
3,104	155.15	TRQX	16:11:30
4,229	155.15	XLON	16:11:40
2,317	155.20	XLON	16:11:40
695	155.20	XLON	16:11:40
961	155.20	XLON	16:11:40
2,764	155.20	XLON	16:11:40
2,975	155.15	TRQX	16:11:40
2,438	155.05	BATE	16:13:25
4,202	155.10	CHIX	16:13:25
4,139	155.05	CHIX	16:13:25
3,251	155.10	XLON	16:13:25
1,031	155.10	XLON	16:13:25
4,294	155.05	XLON	16:13:25
4,930	155.10	XLON	16:13:25
1,000	155.10	XLON	16:13:25
807	155.10	XLON	16:13:25
2,931	155.05	TRQX	16:13:25
2,184	155.05	BATE	16:13:28
4,308	155.05	XLON	16:13:28
3,593	155.05	AQXE	16:13:28
2,591	155.00	BATE	16:15:23
4,324	155.00	CHIX	16:15:23
4,123	155.00	XLON	16:15:23
888	155.00	XLON	16:15:24
2,053	155.05	CHIX	16:15:25
4,234	155.00	CHIX	16:16:17
490	155.10	CHIX	16:16:17
388	155.10	CHIX	16:16:17
1,650	155.10	CHIX	16:16:17
3,298	155.10	CHIX	16:16:17
480	155.10	CHIX	16:16:17
2,001	155.00	XLON	16:16:17
1,280	155.00	XLON	16:16:17
2,706	155.00	TRQX	16:16:17
4,194	155.05	CHIX	16:16:19
2,001	155.00	XLON	16:16:19
2,000	155.00	XLON	16:16:21
313	155.00	XLON	16:16:21
4,256	155.10	CHIX	16:18:12
4,310	155.10	XLON	16:18:12
2,986	155.10	AQXE	16:18:12
967	155.10	CHIX	16:18:29
331	155.15	CHIX	16:18:29
1,111	155.15	XLON	16:18:29
1,000	155.15	XLON	16:18:29
218	155.15	XLON	16:18:29
218	155.15	XLON	16:18:30
632	155.20	XLON	16:18:30
1,390	155.20	XLON	16:18:30
4,189	155.15	XLON	16:18:31
2,300	155.15	XLON	16:18:31
1,131	155.15	XLON	16:18:31
2,549	155.15	TRQX	16:18:31
3,329	155.20	CHIX	16:18:49
3,694	155.20	XLON	16:18:49
4,277	155.15	XLON	16:19:58
2,431	155.15	AQXE	16:19:58
2,570	155.10	BATE	16:20:58
3,207	155.10	CHIX	16:20:58
4,129	155.10	XLON	16:20:58
3,236	155.10	AQXE	16:20:58
1,294	155.10	CHIX	16:21:31
1,133	155.10	XLON	16:21:31
112	155.10	XLON	16:21:31
860	155.05	AQXE	16:21:31
277	155.10	CHIX	16:21:32
605	155.10	CHIX	16:21:32
517	155.10	CHIX	16:21:32
544	155.10	CHIX	16:21:32
1,533	155.10	XLON	16:21:32
794	155.10	XLON	16:21:32
283	155.10	XLON	16:21:32
340	155.10	XLON	16:21:32
1,533	155.10	XLON	16:21:32
794	155.10	XLON	16:21:32
283	155.10	XLON	16:21:32
340	155.10	XLON	16:21:32
1,533	155.10	XLON	16:21:32
385	155.10	XLON	16:21:32
283	155.10	XLON	16:21:32
340	155.10	XLON	16:21:32
772	155.05	AQXE	16:21:32
2,017	155.15	CHIX	16:21:33
398	155.10	XLON	16:21:33
1,128	155.15	CHIX	16:21:34
1,306	155.15	CHIX	16:21:34
1,280	155.15	CHIX	16:21:34
1,227	155.15	CHIX	16:21:34
1,796	155.15	CHIX	16:21:34
410	155.10	AQXE	16:21:34
1,804	155.15	CHIX	16:21:38
6,084	155.15	CHIX	16:21:39
85	155.10	AQXE	16:22:40
237	155.10	AQXE	16:22:40
265	155.10	AQXE	16:23:49
2,584	155.05	BATE	16:25:41
4,210	155.05	CHIX	16:25:41
480	155.10	CHIX	16:25:41
4,219	155.05	XLON	16:25:41
961	155.10	XLON	16:25:41
1,319	155.10	XLON	16:25:41
1,347	155.10	XLON	16:25:41
3,110	155.10	XLON	16:25:41
2,581	155.05	TRQX	16:25:41
1,336	155.10	AQXE	16:25:41
480	155.10	CHIX	16:25:42
480	155.10	CHIX	16:25:42
134	155.10	XLON	16:25:42
57	155.10	XLON	16:25:42
1,305	155.10	XLON	16:25:42
219	155.15	BATE	16:25:43
1	155.15	BATE	16:25:43
6,517	155.15	BATE	16:25:43
253	155.10	XLON	16:25:43
131	155.10	XLON	16:25:43
46	155.10	XLON	16:25:43
56	155.10	XLON	16:25:43
1,000	155.10	XLON	16:25:43
1,246	155.10	XLON	16:25:44
2,300	155.10	XLON	16:25:44
1,000	155.10	XLON	16:25:44
2,191	155.10	XLON	16:25:44
195	155.05	AQXE	16:25:44
498	155.05	AQXE	16:26:31
2,424	155.00	BATE	16:28:00
2,257	155.00	CHIX	16:28:00
2,012	155.00	CHIX	16:28:00
4,206	155.00	XLON	16:28:00
4,216	155.00	XLON	16:28:00
961	155.05	XLON	16:28:00
2,517	155.00	TRQX	16:28:00
2,452	155.00	AQXE	16:28:00
2,164	155.10	BATE	16:28:01
407	155.10	CHIX	16:28:01
3,875	155.15	XLON	16:28:02
4,025	155.10	AQXE	16:28:22
3,009	155.05	AQXE	16:29:12
1,220	155.15	CHIX	16:29:19
1,306	155.15	CHIX	16:29:19
1,217	155.15	CHIX	16:29:19
961	155.15	CHIX	16:29:19
69	155.10	AQXE	16:29:19
321	155.15	CHIX	16:29:20
359	155.15	CHIX	16:29:20
243	155.15	CHIX	16:29:20
260	155.15	CHIX	16:29:20
422	155.15	CHIX	16:29:20
454	155.15	CHIX	16:29:20
3,151	155.10	AQXE	16:29:20
404	155.15	CHIX	16:29:21
442	155.15	CHIX	16:29:21
327	155.15	CHIX	16:29:21
451	155.15	CHIX	16:29:21
961	155.15	CHIX	16:29:21
360	155.15	CHIX	16:29:21
238	155.15	CHIX	16:29:21
260	155.15	CHIX	16:29:21
33	155.10	AQXE	16:29:21
783	155.15	CHIX	16:29:22
923	155.15	CHIX	16:29:22
694	155.15	CHIX	16:29:22
360	155.15	CHIX	16:29:22
2,151	155.10	AQXE	16:29:23
480	155.10	CHIX	16:29:31
1,186	155.10	XLON	16:29:31
2,300	155.10	XLON	16:29:31
2,638	155.10	XLON	16:29:31
613	155.10	XLON	16:29:31
858	155.10	AQXE	16:29:31
795	155.05	AQXE	16:29:31
102	155.10	CHIX	16:29:32
480	155.10	CHIX	16:29:32
421	155.10	CHIX	16:29:32
553	155.10	XLON	16:29:32
604	155.10	XLON	16:29:32
215	155.10	XLON	16:29:32
259	155.10	XLON	16:29:32
3,696	155.10	XLON	16:29:32
1,166	155.10	XLON	16:29:32
244	155.10	XLON	16:29:32
360	155.10	XLON	16:29:32
215	155.10	XLON	16:29:32
259	155.10	XLON	16:29:32
3,000	155.10	XLON	16:29:33
795	155.10	XLON	16:29:33
2,300	155.10	XLON	16:29:33
1,787	155.10	XLON	16:29:33
926	155.10	XLON	16:29:33
330	155.10	XLON	16:29:33
397	155.10	XLON	16:29:33
562	155.10	CHIX	16:29:40
128	155.10	XLON	16:29:40
1,678	155.10	XLON	16:29:40
870	155.10	XLON	16:29:40
310	155.10	XLON	16:29:40
372	155.10	XLON	16:29:40
289	155.10	XLON	16:29:40
436	155.10	TRQX	16:29:40
532	155.10	CHIX	16:29:41
602	155.10	CHIX	16:29:41
517	155.10	CHIX	16:29:41
535	155.10	CHIX	16:29:41
926	155.10	XLON	16:29:41
397	155.10	XLON	16:29:41
1,349	155.10	CHIX	16:29:45
128	155.10	XLON	16:29:45
2,300	155.10	XLON	16:29:45
1,166	155.10	XLON	16:29:45
604	155.10	XLON	16:29:45
215	155.10	XLON	16:29:45
259	155.10	XLON	16:29:45
14	155.05	BATE	16:29:57

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

POSMZGGLNFDGKZM

Market data

Transaction in Own Shares