This is Money

Select a section

Latest regulatory news
More news on Centrica

Transaction in Own Shares

Published: 05/09/2025, 07:00

RNS Number : 1126Y

Centrica PLC

05 September 2025

Transactions in own shares

Centrica plc

5 September 2025

Centrica plc announces that it purchased on 4 September 2025 (through Goldman Sachs International) 3,229,051 Centrica plc ordinary shares of 6 ¹⁴/₈₁ pence each at a price of 155.4000 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 122,620,678 ordinary shares at a cost (excluding dealing and associated costs) of £197,889,372.76.

Following the above purchase, Centrica plc holds 474,343,314 ordinary shares in treasury, and has 4,783,263,900 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:	4 September 2025
Number of ordinary shares purchased:	3,229,051
Highest price paid:	156.3000p
Lowest price paid:	154.5500p
Volume weighted average price paid per share:	155.4000p

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
1,032	154.65	AQXE	08:25:07
1,466	154.65	AQXE	08:25:07
4,147	154.65	XLON	08:25:56
2,789	154.65	AQXE	08:25:56
4,237	154.60	CHIX	08:26:05
4,286	154.60	XLON	08:26:05
5,199	154.60	AQXE	08:26:05
720	154.55	AQXE	08:26:06
862	154.70	BATE	08:26:19
410	155.05	AQXE	08:30:07
1,096	155.05	AQXE	08:30:09
717	155.05	AQXE	08:30:09
4,261	155.05	XLON	08:30:09
4,508	154.95	BATE	08:31:21
871	154.95	BATE	08:31:21
5,244	154.90	BATE	08:31:21
1,406	154.85	BATE	08:31:21
2,398	154.85	BATE	08:31:21
1,491	154.85	BATE	08:31:21
2,231	155.00	AQXE	08:31:21
2,218	154.95	AQXE	08:31:21
4,263	155.00	CHIX	08:31:21
4,308	154.95	CHIX	08:31:21
4,314	154.90	CHIX	08:31:21
4,182	155.00	XLON	08:31:21
4,149	154.95	XLON	08:31:21
4,215	154.90	XLON	08:31:21
4,193	154.85	XLON	08:31:21
5,446	154.95	TRQX	08:31:21
5,401	154.90	TRQX	08:31:21
2,896	154.85	TRQX	08:31:21
1,464	154.85	TRQX	08:31:21
2,378	154.80	BATE	08:31:22
307	154.80	XLON	08:31:22
2,269	154.80	XLON	08:31:22
2,360	154.75	CHIX	08:31:47
4,254	154.75	XLON	08:31:47
2,294	154.70	CHIX	08:32:49
4,088	154.70	XLON	08:32:49
1,378	154.70	XLON	08:32:52
784	154.70	XLON	08:32:52
3,066	154.75	CHIX	08:33:27
4,297	154.70	XLON	08:33:29
3,250	155.00	CHIX	08:35:06
4,123	155.00	XLON	08:35:06
1,832	155.00	CHIX	08:35:07
1,401	155.00	CHIX	08:35:07
4,247	154.95	XLON	08:36:30
2,350	154.90	BATE	08:36:33
1,447	154.90	CHIX	08:36:33
1,050	154.90	CHIX	08:36:33
4,302	154.90	XLON	08:36:33
4,292	154.85	XLON	08:36:33
3,506	154.80	XLON	08:36:47
717	154.80	XLON	08:36:47
4,241	154.95	XLON	08:38:13
1,208	154.90	XLON	08:38:27
1,739	154.85	BATE	08:38:55
2,234	154.85	BATE	08:38:55
3,047	154.90	CHIX	08:38:55
3,207	154.90	AQXE	08:38:55
3,011	154.90	XLON	08:38:55
4,113	154.85	XLON	08:38:55
4,224	154.80	XLON	08:38:58
1,473	154.85	XLON	08:40:07
4,312	154.90	XLON	08:41:50
2,554	154.85	XLON	08:41:50
2,514	154.80	CHIX	08:42:03
3,455	154.80	XLON	08:42:03
638	154.90	XLON	08:45:07
3,472	154.90	XLON	08:45:30
3,844	154.85	BATE	08:46:18
2,729	154.85	CHIX	08:46:18
2,496	154.80	CHIX	08:46:18
4,310	154.85	XLON	08:46:18
4,150	154.80	XLON	08:46:18
2,622	154.85	TRQX	08:46:18
2,683	154.85	AQXE	08:46:18
2,562	154.80	AQXE	08:46:18
2,564	154.75	CHIX	08:47:14
2,120	154.75	XLON	08:47:14
2,116	154.75	XLON	08:47:14
2,292	154.70	CHIX	08:48:12
4,150	154.70	XLON	08:48:12
1,634	155.00	BATE	08:51:01
1,958	155.00	BATE	08:51:01
279	155.00	CHIX	08:51:01
2,219	155.00	CHIX	08:51:01
2,476	154.95	CHIX	08:51:01
4,257	155.05	XLON	08:51:01
4,122	155.00	XLON	08:51:01
3,056	154.95	XLON	08:51:01
1,145	154.95	XLON	08:51:01
2,902	155.05	AQXE	08:51:01
4,213	154.90	XLON	08:51:03
38	155.00	XLON	08:55:23
513	155.00	XLON	08:55:23
241	155.00	XLON	08:55:23
2,009	155.00	XLON	08:55:23
125	155.00	XLON	08:55:23
2,188	154.95	CHIX	08:55:33
1,225	154.95	CHIX	08:55:33
4,163	155.00	XLON	08:55:33
4,297	154.95	XLON	08:55:33
1,628	155.00	AQXE	08:55:33
757	155.00	AQXE	08:55:33
2,196	155.10	XLON	08:58:35
1,912	155.05	XLON	09:01:07
3,466	155.05	AQXE	09:01:07
787	155.05	AQXE	09:01:07
1,237	155.00	CHIX	09:01:19
2,050	155.00	CHIX	09:01:19
4,271	155.00	XLON	09:01:19
63	155.05	XLON	09:01:30
3,611	154.95	BATE	09:01:49
2,184	154.95	CHIX	09:01:49
266	154.95	XLON	09:01:49
3,859	154.95	XLON	09:01:49
4,186	155.00	CHIX	09:06:06
1,441	155.00	XLON	09:06:06
2,776	155.00	XLON	09:06:06
100	155.00	XLON	09:07:03
13	155.10	XLON	09:07:55
643	155.10	XLON	09:09:35
4,225	155.05	XLON	09:09:35
3,777	155.00	BATE	09:12:55
4,273	155.00	CHIX	09:12:55
4,313	155.00	XLON	09:12:55
3,626	155.00	XLON	09:12:55
101	155.00	XLON	09:12:55
1,907	155.00	AQXE	09:12:55
1,355	155.00	AQXE	09:12:55
86	155.05	XLON	09:14:09
186	155.05	XLON	09:14:09
199	155.05	XLON	09:14:09
863	155.05	XLON	09:14:11
254	155.05	XLON	09:14:11
254	155.05	XLON	09:14:11
204	155.05	XLON	09:14:12
2,346	154.95	BATE	09:16:10
4,311	155.00	CHIX	09:16:10
4,194	154.95	CHIX	09:16:10
4,247	155.00	XLON	09:16:10
4,249	154.95	XLON	09:16:10
5,200	155.00	XLON	09:16:10
1,550	155.00	XLON	09:16:10
82	155.00	XLON	09:16:10
2,549	155.00	AQXE	09:16:10
642	154.95	XLON	09:17:04
1,439	154.95	XLON	09:17:04
89	154.95	XLON	09:17:04
2,753	155.35	XLON	09:19:39
2	155.30	XLON	09:19:39
4,111	155.30	XLON	09:19:39
624	155.30	XLON	09:22:30
1,439	155.30	XLON	09:22:30
597	155.30	XLON	09:22:30
104	155.30	XLON	09:22:30
4,159	155.50	XLON	09:24:39
2,495	155.50	AQXE	09:24:39
4,125	155.55	XLON	09:25:01
1,478	155.55	XLON	09:25:01
4,214	155.50	CHIX	09:25:17
569	155.50	XLON	09:25:17
3,645	155.50	XLON	09:25:17
3,492	155.50	TRQX	09:25:17
2,518	155.50	AQXE	09:25:17
4,318	155.60	XLON	09:26:16
2,414	155.55	CHIX	09:26:17
1,852	155.55	CHIX	09:26:17
4,152	155.55	XLON	09:26:17
1,776	155.70	XLON	09:30:21
2,000	155.70	XLON	09:30:21
3,045	155.70	AQXE	09:35:21
3,459	155.65	BATE	09:35:43
4,242	155.65	CHIX	09:35:43
4,211	155.65	XLON	09:35:43
2,800	155.65	XLON	09:35:43
524	155.70	XLON	09:35:43
1,439	155.70	XLON	09:35:43
1,300	155.70	XLON	09:35:43
588	155.70	XLON	09:35:43
181	155.70	XLON	09:35:43
4	155.65	XLON	09:35:43
3,357	155.65	TRQX	09:35:43
2,479	155.65	AQXE	09:36:48
16	155.80	XLON	09:37:13
2,991	155.90	BATE	09:40:30
4,156	155.90	CHIX	09:40:30
4,134	155.90	XLON	09:40:30
4,347	155.90	TRQX	09:40:30
4,218	155.90	AQXE	09:40:30
579	155.95	XLON	09:43:10
510	155.90	CHIX	09:44:04
4,225	155.90	XLON	09:44:04
60	155.90	XLON	09:44:04
2,703	155.90	BATE	09:44:11
3,669	155.90	CHIX	09:44:11
2,983	155.85	BATE	09:48:08
4,215	155.85	CHIX	09:48:08
4,262	155.85	XLON	09:48:08
2,512	155.85	TRQX	09:48:08
1,643	155.85	TRQX	09:48:08
2,234	155.80	BATE	09:48:46
4,275	155.80	CHIX	09:48:46
4,131	155.80	XLON	09:48:46
4,275	155.80	TRQX	09:48:46
3,656	155.80	AQXE	09:48:46
589	155.80	XLON	09:49:59
4,309	155.75	CHIX	09:51:00
4,115	155.75	XLON	09:51:00
606	155.80	XLON	09:51:00
181	155.80	XLON	09:51:00
1,094	155.80	XLON	09:51:00
749	155.80	XLON	09:51:00
1,125	155.80	XLON	09:51:00
2,623	155.80	XLON	09:51:00
3,340	155.75	TRQX	09:51:00
4,269	155.70	CHIX	09:51:50
192	155.70	XLON	09:51:50
1,180	155.70	XLON	09:51:50
2,822	155.70	XLON	09:51:50
2,824	155.70	TRQX	09:51:50
643	155.70	XLON	09:53:20
4,117	155.65	CHIX	09:53:29
3,406	155.65	XLON	09:53:29
912	155.65	XLON	09:53:29
1,698	155.65	TRQX	09:53:29
564	155.65	TRQX	09:53:29
4,173	155.70	XLON	09:58:14
2,890	155.70	TRQX	09:58:14
3,625	155.70	AQXE	09:58:14
2,698	155.65	BATE	10:00:21
4,173	155.65	CHIX	10:00:21
3,787	155.65	XLON	10:00:21
377	155.65	XLON	10:00:21
328	155.65	TRQX	10:00:21
2,067	155.65	TRQX	10:00:21
2,572	155.60	BATE	10:01:16
4,235	155.60	CHIX	10:01:16
4,172	155.55	CHIX	10:01:16
4,189	155.60	XLON	10:01:16
4,163	155.55	XLON	10:01:16
2,345	155.60	TRQX	10:01:16
4,155	155.50	CHIX	10:01:26
4,216	155.50	XLON	10:01:26
2,648	155.45	XLON	10:01:50
4,214	155.45	CHIX	10:02:21
1,662	155.45	XLON	10:02:21
2,359	155.45	TRQX	10:02:21
1,827	155.40	XLON	10:03:30
4,116	155.45	XLON	10:05:53
2,169	155.40	BATE	10:05:54
1,492	155.40	BATE	10:05:54
2,492	155.40	CHIX	10:05:54
2,287	155.40	XLON	10:05:54
2,505	155.40	TRQX	10:05:54
3,770	155.40	AQXE	10:05:54
2,656	155.35	CHIX	10:06:50
2,212	155.35	XLON	10:06:50
2,032	155.35	XLON	10:06:50
497	155.40	XLON	10:06:50
2,622	155.40	XLON	10:06:50
389	155.40	XLON	10:06:50
8	155.40	XLON	10:06:50
2,431	155.40	XLON	10:06:50
885	155.40	XLON	10:06:50
662	155.45	XLON	10:07:45
1,456	155.45	XLON	10:07:46
42	155.45	XLON	10:07:46
4,087	155.45	XLON	10:07:46
1,546	155.55	XLON	10:12:25
2,582	155.55	XLON	10:12:25
3,644	155.55	AQXE	10:12:25
999	155.75	XLON	10:16:55
1,439	155.75	XLON	10:16:55
668	155.70	XLON	10:18:12
2,780	155.70	XLON	10:18:12
2,477	155.65	BATE	10:18:33
4,223	155.65	CHIX	10:18:33
4,196	155.65	XLON	10:18:33
3,002	155.65	TRQX	10:18:33
532	155.65	XLON	10:19:41
602	155.65	XLON	10:19:41
215	155.65	XLON	10:19:41
258	155.65	XLON	10:19:41
577	155.65	XLON	10:23:46
1,382	155.65	XLON	10:23:48
578	155.65	XLON	10:23:48
1,364	155.65	XLON	10:23:54
31	155.65	XLON	10:24:30
2,200	155.60	BATE	10:27:30
4,181	155.60	CHIX	10:27:30
4,306	155.60	XLON	10:27:30
2,623	155.65	XLON	10:27:30
1,262	155.65	XLON	10:27:30
2,947	155.65	XLON	10:27:30
3,115	155.60	TRQX	10:27:30
2,736	155.65	AQXE	10:27:30
2,783	155.60	AQXE	10:27:30
4,117	155.60	XLON	10:27:55
119	155.60	XLON	10:32:35
2,202	155.60	CHIX	10:33:33
1,919	155.60	CHIX	10:33:53
4,028	155.60	XLON	10:33:53
4,100	155.60	XLON	10:33:53
770	155.60	XLON	10:33:53
1,349	155.60	XLON	10:33:53
613	155.60	XLON	10:33:53
3,263	155.60	TRQX	10:33:53
3,589	155.60	AQXE	10:33:53
4,135	155.60	XLON	10:35:27
1,212	155.65	XLON	10:35:27
1,000	155.65	XLON	10:35:27
4,152	155.60	CHIX	10:35:53
4,167	155.60	XLON	10:35:53
803	155.60	XLON	10:37:35
48	155.60	XLON	10:37:35
1,352	155.55	BATE	10:37:36
3,371	155.55	XLON	10:37:36
1,159	155.55	BATE	10:37:39
4,229	155.55	CHIX	10:37:39
748	155.55	XLON	10:37:39
4,600	155.55	XLON	10:37:39
785	155.55	XLON	10:37:39
1,447	155.55	XLON	10:37:39
3,098	155.55	TRQX	10:37:39
1,406	155.50	BATE	10:38:33
814	155.55	XLON	10:38:33
129	155.55	XLON	10:38:33
714	155.55	XLON	10:38:37
2,000	155.55	XLON	10:38:37
1,382	155.55	XLON	10:38:42
1,000	155.55	XLON	10:38:48
2,419	155.55	XLON	10:38:49
1,446	155.55	XLON	10:39:04
1,364	155.55	XLON	10:39:05
1,123	155.55	XLON	10:39:12
3	155.55	XLON	10:39:22
456	155.55	XLON	10:39:23
838	155.55	XLON	10:40:23
842	155.55	XLON	10:40:44
1,290	155.50	BATE	10:41:11
4,105	155.50	CHIX	10:41:11
2,727	155.50	XLON	10:41:11
1,516	155.50	XLON	10:41:11
3,165	155.50	TRQX	10:41:11
2,758	155.55	BATE	10:41:54
4,301	155.55	CHIX	10:41:54
2,857	155.50	BATE	10:45:53
1,531	155.65	XLON	10:47:39
2,671	155.65	XLON	10:47:39
1,752	155.70	XLON	10:49:27
2,249	155.65	BATE	10:51:28
3,654	155.65	CHIX	10:51:28
525	155.65	CHIX	10:51:28
4,288	155.70	XLON	10:51:28
4,201	155.65	XLON	10:51:28
2,885	155.70	TRQX	10:51:28
3,014	155.65	TRQX	10:51:28
2,631	155.70	AQXE	10:51:28
2,513	155.65	AQXE	10:51:28
2,382	155.60	BATE	10:51:41
4,297	155.60	CHIX	10:51:41
4,140	155.60	XLON	10:51:41
4,129	155.60	XLON	10:51:41
2,000	155.60	XLON	10:51:41
703	155.60	XLON	10:51:41
2,253	155.60	AQXE	10:51:41
1,999	155.60	XLON	10:51:42
895	155.60	XLON	10:52:29
1,204	155.65	XLON	10:52:40
1,539	155.65	XLON	10:52:40
898	155.65	XLON	10:52:40
898	155.65	XLON	10:52:41
2,588	155.65	XLON	10:52:41
1,680	155.65	XLON	10:52:41
1,848	155.65	XLON	10:52:57
3,629	155.75	BATE	10:53:24
1,782	155.75	XLON	10:53:24
2,481	155.75	XLON	10:53:24
651	155.75	XLON	10:54:03
1,000	155.75	XLON	10:54:03
77	155.75	XLON	10:54:08
4,800	155.85	XLON	10:54:40
680	156.10	XLON	10:56:30
1,000	156.10	XLON	10:56:30
3,587	156.05	AQXE	10:56:30
3,608	156.20	BATE	11:02:30
4,240	156.15	CHIX	11:02:30
4,130	156.10	CHIX	11:02:30
26	156.10	CHIX	11:02:30
4,156	156.20	XLON	11:02:30
4,231	156.15	XLON	11:02:30
4,500	156.20	XLON	11:02:30
4,276	156.10	XLON	11:02:30
2,750	156.20	TRQX	11:02:30
4,117	156.05	CHIX	11:02:31
4,132	156.05	XLON	11:02:31
1,189	156.30	XLON	11:03:29
4,300	156.30	XLON	11:03:29
4,310	156.25	CHIX	11:08:28
4,280	156.25	XLON	11:08:28
2,476	156.25	TRQX	11:08:28
3,550	156.25	AQXE	11:08:28
4,125	156.20	CHIX	11:08:33
4,246	156.20	XLON	11:08:33
2,489	156.20	TRQX	11:08:33
506	156.25	XLON	11:10:49
3,645	156.25	XLON	11:10:49
3,646	156.15	BATE	11:11:21
4,140	156.20	CHIX	11:11:21
2,195	156.15	CHIX	11:11:21
1,988	156.15	CHIX	11:11:21
4,287	156.20	XLON	11:11:21
38	156.15	XLON	11:11:21
4,199	156.15	XLON	11:11:21
1,573	156.20	XLON	11:14:26
4,188	156.15	XLON	11:14:26
3,659	156.15	AQXE	11:14:26
4,115	156.10	CHIX	11:14:27
4,301	156.10	XLON	11:14:27
3,532	156.10	TRQX	11:14:27
842	156.10	XLON	11:15:14
1,000	156.10	XLON	11:15:14
1,614	156.10	XLON	11:15:14
3,990	156.05	CHIX	11:15:38
4,128	156.05	XLON	11:15:38
2,800	156.05	XLON	11:15:38
911	156.10	XLON	11:15:38
273	156.10	XLON	11:15:38
2,559	156.10	XLON	11:15:38
289	156.10	XLON	11:15:38
2,887	156.10	CHIX	11:17:24
4,274	156.10	XLON	11:17:24
2,144	156.15	XLON	11:19:43
3,045	156.20	CHIX	11:21:35
4,171	156.25	XLON	11:21:35
4,298	156.20	XLON	11:21:35
2,734	156.20	BATE	11:27:35
116	156.20	BATE	11:27:35
3,312	156.20	CHIX	11:27:35
651	156.20	XLON	11:27:35
66	156.20	XLON	11:27:35
71	156.20	XLON	11:27:35
1,000	156.20	XLON	11:27:35
3,636	156.20	AQXE	11:27:35
3,016	156.15	CHIX	11:30:36
509	156.15	XLON	11:30:36
3,597	156.15	XLON	11:30:36
2,230	156.10	BATE	11:32:47
3,076	156.10	CHIX	11:32:47
4,128	156.10	XLON	11:32:47
3,683	156.10	TRQX	11:32:47
871	156.10	XLON	11:33:25
4,261	156.05	XLON	11:33:36
1,000	156.10	XLON	11:33:36
2,369	156.05	CHIX	11:36:00
3,567	156.05	AQXE	11:36:00
4,010	156.10	XLON	11:36:16
3,092	156.00	CHIX	11:38:05
4,186	156.00	XLON	11:38:05
3,147	155.95	XLON	11:38:05
1,085	155.95	XLON	11:38:05
3,606	156.00	TRQX	11:38:05
4,134	156.05	XLON	11:40:40
742	156.05	XLON	11:41:56
51	156.05	XLON	11:41:56
4,313	156.00	XLON	11:43:14
3,130	156.00	BATE	11:45:41
3,169	156.00	CHIX	11:45:41
3,700	156.00	XLON	11:45:41
3,799	156.00	AQXE	11:45:41
4,144	155.95	XLON	11:46:34
2,808	155.95	BATE	11:48:24
3,162	155.90	BATE	11:48:24
2,519	155.95	CHIX	11:48:24
2,975	155.90	CHIX	11:48:24
4,167	155.90	XLON	11:48:24
3,400	155.95	XLON	11:48:24
2,074	155.95	XLON	11:48:24
58	155.95	XLON	11:48:24
1,282	155.95	XLON	11:48:24
18	155.95	XLON	11:48:24
3,590	155.90	TRQX	11:48:24
1,405	155.85	XLON	11:48:42
2,880	155.85	XLON	11:49:14
288	155.90	XLON	11:50:12
1,374	155.90	XLON	11:50:13
1,405	155.85	CHIX	11:50:17
1,689	155.90	XLON	11:50:40
1,000	155.90	XLON	11:50:40
1,600	155.90	XLON	11:51:07
1,000	155.90	XLON	11:51:07
2,108	155.85	CHIX	11:51:57
733	155.85	CHIX	11:53:24
2,287	155.80	XLON	11:53:24
3,572	155.85	AQXE	11:53:24
4,303	155.80	CHIX	11:54:29
598	155.85	XLON	11:54:29
1,875	155.80	XLON	11:54:29
3,741	155.80	TRQX	11:54:29
4,195	155.75	XLON	11:55:54
1,683	155.75	BATE	11:55:55
1,668	155.75	CHIX	11:56:57
2,439	155.75	CHIX	11:56:57
106	155.75	XLON	11:56:57
4,197	155.70	XLON	11:58:34
1,967	155.70	BATE	11:59:21
2,255	155.70	BATE	11:59:21
4,176	155.70	CHIX	11:59:21
615	155.70	XLON	11:59:21
3,684	155.70	AQXE	11:59:21
100	155.70	XLON	11:59:28
65	155.70	XLON	11:59:28
54	155.70	XLON	11:59:28
4,256	155.65	XLON	12:01:04
4,182	155.70	XLON	12:01:04
314	155.65	XLON	12:02:16
3,987	155.65	XLON	12:02:16
1,405	155.75	AQXE	12:03:38
1,838	155.80	XLON	12:03:39
872	155.80	XLON	12:03:44
752	155.80	XLON	12:04:16
4,166	155.75	XLON	12:06:17
565	155.65	BATE	12:07:32
4,256	155.70	CHIX	12:07:32
4,322	155.70	XLON	12:07:32
4,500	155.70	XLON	12:07:32
1,000	155.70	XLON	12:07:32
48	155.70	XLON	12:07:32
1,284	155.70	XLON	12:07:32
2,699	155.75	TRQX	12:07:32
844	155.70	XLON	12:07:33
1,000	155.70	XLON	12:07:33
48	155.70	XLON	12:07:33
728	155.70	XLON	12:07:33
4,300	155.70	XLON	12:07:34
1,286	155.70	XLON	12:07:34
80	155.70	XLON	12:07:34
1,166	155.70	XLON	12:07:34
32	155.75	XLON	12:08:12
1,200	155.75	XLON	12:08:12
143	155.75	XLON	12:08:12
1,200	155.75	XLON	12:08:12
31	155.75	XLON	12:08:12
2,534	155.75	XLON	12:08:12
4,121	155.70	XLON	12:08:13
28	155.75	XLON	12:08:13
1,567	155.75	XLON	12:08:13
779	155.75	XLON	12:08:13
478	155.75	XLON	12:08:13
2,597	155.75	XLON	12:08:13
4,140	155.70	AQXE	12:08:13
2,478	155.65	BATE	12:10:06
3,535	155.65	CHIX	12:10:06
4,322	155.65	XLON	12:10:06
2,276	155.65	TRQX	12:10:06
2,270	155.65	XLON	12:10:09
1,129	155.65	XLON	12:10:09
824	155.65	XLON	12:10:15
843	155.65	BATE	12:12:21
4,117	155.65	CHIX	12:15:16
4,291	155.65	XLON	12:15:16
877	155.65	XLON	12:17:30
3,809	155.60	CHIX	12:18:23
462	155.65	XLON	12:18:23
52	155.65	XLON	12:18:23
4,141	155.60	XLON	12:18:23
2,696	155.55	BATE	12:21:32
4,137	155.55	CHIX	12:21:32
4,124	155.55	XLON	12:21:32
480	155.55	XLON	12:21:32
4,049	155.55	TRQX	12:21:32
3,644	155.55	AQXE	12:21:32
1,362	155.55	XLON	12:21:34
59	155.55	XLON	12:21:34
1,567	155.55	XLON	12:21:34
3,844	155.55	XLON	12:21:34
699	155.55	XLON	12:21:56
4,105	155.50	CHIX	12:24:35
4,132	155.50	XLON	12:24:35
3,300	155.50	XLON	12:24:35
3,532	155.50	XLON	12:24:35
13	155.55	XLON	12:25:10
1,574	155.65	XLON	12:25:59
100	155.65	XLON	12:26:51
848	155.65	XLON	12:28:07
39	155.70	XLON	12:30:04
2,049	155.70	XLON	12:30:04
4,310	155.70	XLON	12:30:04
14	155.70	XLON	12:30:04
51	155.70	XLON	12:30:04
4,284	155.65	XLON	12:30:58
2,679	155.65	TRQX	12:30:58
856	155.65	XLON	12:31:33
821	155.65	XLON	12:34:35
3,158	155.60	XLON	12:35:43
1,137	155.60	XLON	12:39:19
1,527	155.60	AQXE	12:40:19
8	155.70	XLON	12:40:26
9	155.70	XLON	12:40:27
4,150	155.65	XLON	12:43:44
3,554	155.70	XLON	12:46:34
597	155.70	XLON	12:47:00
889	155.80	XLON	12:53:11
896	155.80	XLON	12:53:35
1,999	155.75	XLON	12:53:40
2,161	155.75	XLON	12:53:54
2,150	155.80	CHIX	12:53:58
8	155.90	XLON	12:55:05
1,686	155.85	AQXE	12:55:20
4,285	155.85	XLON	12:59:54
732	156.00	XLON	13:02:05
752	156.00	XLON	13:03:04
526	156.00	CHIX	13:03:15
3,500	156.00	XLON	13:03:15
1,848	156.00	XLON	13:03:40
2,360	156.00	XLON	13:03:40
4,152	156.00	TRQX	13:03:40
4,095	156.00	AQXE	13:03:40
841	156.00	XLON	13:04:15
5,293	155.95	BATE	13:06:00
4,136	155.95	CHIX	13:06:00
4,223	155.95	XLON	13:06:00
3,800	155.95	XLON	13:06:00
3,032	155.95	XLON	13:06:00
3,959	155.95	TRQX	13:06:00
4,228	155.95	AQXE	13:06:00
2,773	155.95	XLON	13:06:54
1,411	155.95	XLON	13:07:02
4,126	155.90	XLON	13:08:04
5,247	155.90	BATE	13:11:04
4,117	155.90	CHIX	13:11:04
3,769	155.90	TRQX	13:11:04
3,466	155.90	AQXE	13:11:04
35	155.90	CHIX	13:11:44
2,498	155.85	XLON	13:11:44
256	155.90	CHIX	13:11:45
279	155.90	CHIX	13:11:45
230	155.90	CHIX	13:11:45
237	155.90	CHIX	13:11:45
8	155.90	CHIX	13:11:58
2,252	155.85	BATE	13:12:02
1,642	155.85	XLON	13:13:04
394	155.80	XLON	13:15:04
785	155.90	XLON	13:17:00
1,480	155.85	XLON	13:17:00
2,814	155.85	XLON	13:17:00
2,249	155.90	CHIX	13:17:53
2,368	155.85	BATE	13:18:43
1,758	155.90	XLON	13:18:43
1,323	155.90	XLON	13:18:43
12	155.90	XLON	13:18:44
1,134	155.90	XLON	13:18:44
593	155.90	CHIX	13:19:14
617	155.85	BATE	13:19:25
1,164	155.90	CHIX	13:19:25
4,195	155.85	CHIX	13:19:25
1,152	155.90	CHIX	13:19:30
1,549	155.90	CHIX	13:19:46
4,122	155.85	CHIX	13:20:06
2,979	155.85	XLON	13:20:06
1,140	155.85	XLON	13:20:06
2,405	155.85	TRQX	13:20:06
2,764	155.85	XLON	13:20:09
533	155.85	XLON	13:20:09
1,439	155.85	XLON	13:20:09
592	155.85	XLON	13:20:14
2,137	155.80	AQXE	13:20:22
911	155.85	XLON	13:20:35
1,000	155.85	XLON	13:20:35
200	155.85	CHIX	13:21:14
3,714	155.80	XLON	13:24:24
3,122	155.80	BATE	13:24:59
732	155.80	BATE	13:27:02
49	155.85	CHIX	13:27:02
4,273	155.80	CHIX	13:27:14
960	155.85	CHIX	13:27:14
16	155.85	CHIX	13:27:14
480	155.85	CHIX	13:27:14
4,154	155.75	XLON	13:27:14
2,372	155.80	TRQX	13:27:14
385	155.80	AQXE	13:27:14
1,732	155.80	XLON	13:28:42
2,240	155.80	XLON	13:29:14
3,248	155.80	BATE	13:29:51
4,244	155.80	CHIX	13:29:51
592	155.80	CHIX	13:29:51
249	155.80	XLON	13:29:51
11	155.80	XLON	13:29:51
2,171	155.80	TRQX	13:29:51
1,000	155.80	XLON	13:29:59
1,727	155.80	XLON	13:30:16
4,265	155.75	XLON	13:30:16
1,546	155.75	BATE	13:30:22
1,624	155.75	BATE	13:30:46
4,207	155.75	CHIX	13:30:46
2,443	155.75	AQXE	13:30:46
4,308	155.70	CHIX	13:30:50
4,244	155.70	XLON	13:30:50
3,822	155.70	TRQX	13:30:50
2,747	155.70	AQXE	13:30:50
4,252	155.65	CHIX	13:30:58
827	155.65	XLON	13:30:58
3,484	155.65	XLON	13:30:58
3,012	155.65	AQXE	13:30:58
4,289	155.60	CHIX	13:32:10
1,478	155.60	XLON	13:32:10
2,842	155.60	XLON	13:32:10
4,262	155.55	XLON	13:33:14
4,000	155.65	XLON	13:33:30
597	155.65	XLON	13:33:30
2,225	155.70	XLON	13:35:44
100	155.80	XLON	13:37:27
842	155.80	XLON	13:37:27
2,002	155.80	XLON	13:37:41
2,287	155.70	BATE	13:38:05
4,281	155.75	CHIX	13:38:05
4,317	155.70	CHIX	13:38:05
4,209	155.75	XLON	13:38:05
2,700	155.75	XLON	13:38:05
1,000	155.75	XLON	13:38:05
860	155.80	XLON	13:38:05
257	155.80	XLON	13:38:05
1,000	155.80	XLON	13:38:05
1,015	155.80	XLON	13:38:05
4,150	155.70	XLON	13:38:05
4,500	155.70	XLON	13:38:05
3,386	155.75	TRQX	13:38:05
330	155.75	TRQX	13:38:05
2,552	155.75	AQXE	13:38:05
2,066	155.65	BATE	13:38:42
4,252	155.65	CHIX	13:38:44
480	155.70	XLON	13:38:44
480	155.70	XLON	13:38:44
868	155.70	XLON	13:38:44
1,000	155.70	XLON	13:38:44
137	155.70	XLON	13:38:44
3,867	155.70	XLON	13:38:44
4,229	155.65	XLON	13:38:44
350	155.65	XLON	13:39:52
2,936	155.60	XLON	13:40:50
2,538	155.60	CHIX	13:42:02
1,664	155.60	CHIX	13:42:02
1,186	155.60	XLON	13:42:02
2,904	155.70	BATE	13:47:02
1,861	155.70	XLON	13:47:02
2,351	155.70	XLON	13:47:02
1,740	155.65	XLON	13:47:54
1,984	155.70	AQXE	13:47:54
742	155.70	AQXE	13:47:54
4,223	155.70	XLON	13:49:11
4,208	155.70	XLON	13:49:11
221	155.70	AQXE	13:49:24
779	155.70	XLON	13:50:06
773	155.70	XLON	13:51:20
674	155.70	XLON	13:51:20
124	155.70	XLON	13:51:20
149	155.70	XLON	13:51:20
2,961	155.65	BATE	13:52:14
4,150	155.65	CHIX	13:52:14
2,450	155.65	XLON	13:52:14
3,725	155.65	TRQX	13:52:14
3,030	155.65	AQXE	13:52:14
2,269	155.60	BATE	13:52:17
4,148	155.60	CHIX	13:52:17
2,998	155.60	XLON	13:52:17
1,257	155.60	XLON	13:52:17
2,233	155.60	AQXE	13:52:18
868	155.70	XLON	13:55:05
1,439	155.70	XLON	13:55:05
1,532	155.65	XLON	13:55:15
2,284	155.65	XLON	13:55:22
355	155.65	XLON	13:56:18
1,699	155.65	TRQX	13:56:18
3,111	155.60	XLON	13:57:02
1,028	155.60	XLON	13:58:04
2,497	155.60	CHIX	13:58:42
1,483	155.60	CHIX	14:00:22
174	155.60	CHIX	14:00:22
2,533	155.55	BATE	14:01:14
4,177	155.55	CHIX	14:01:14
4,207	155.55	XLON	14:01:14
480	155.55	XLON	14:01:14
1,439	155.55	XLON	14:01:14
1,439	155.55	XLON	14:01:14
3,609	155.55	TRQX	14:01:14
2,753	155.55	AQXE	14:01:14
780	155.55	XLON	14:01:16
1,175	155.55	XLON	14:01:16
73	155.55	XLON	14:01:16
55	155.55	XLON	14:01:16
1,000	155.55	XLON	14:01:16
5,021	155.55	XLON	14:01:16
811	155.55	XLON	14:01:16
1,382	155.55	XLON	14:01:23
4,283	155.50	CHIX	14:02:03
3,065	155.50	XLON	14:02:03
1,180	155.50	XLON	14:02:03
2,172	155.50	BATE	14:03:43
4,299	155.50	XLON	14:03:43
927	155.50	XLON	14:04:23
1,845	155.50	XLON	14:04:23
3,747	155.45	XLON	14:04:23
100	155.50	XLON	14:05:18
4,137	155.50	CHIX	14:05:44
417	155.45	XLON	14:07:03
4,106	155.45	CHIX	14:07:55
4,287	155.40	XLON	14:07:55
2,248	155.45	AQXE	14:07:55
1,052	155.40	BATE	14:08:43
2,815	155.40	BATE	14:10:23
4,126	155.40	CHIX	14:10:23
3,767	155.40	TRQX	14:10:23
2,235	155.40	AQXE	14:10:23
3,918	155.35	XLON	14:10:34
925	155.40	XLON	14:10:36
249	155.35	XLON	14:12:43
4,193	155.35	CHIX	14:14:02
4,293	155.35	XLON	14:14:02
723	155.40	XLON	14:14:02
1,216	155.40	XLON	14:14:02
581	155.40	XLON	14:14:02
3,017	155.40	XLON	14:14:02
942	155.40	XLON	14:14:02
118	155.40	XLON	14:14:02
235	155.40	XLON	14:14:02
1,106	155.30	BATE	14:14:05
5,042	155.35	XLON	14:14:05
480	155.35	XLON	14:14:05
2,600	155.35	XLON	14:14:08
1,122	155.35	AQXE	14:14:08
1,035	155.40	XLON	14:14:26
1,103	155.40	XLON	14:15:23
2,161	155.40	XLON	14:15:23
3,745	155.40	TRQX	14:15:23
682	155.40	XLON	14:17:30
3,334	155.40	XLON	14:17:30
195	155.40	XLON	14:17:30
4,219	155.35	XLON	14:18:34
2,309	155.35	BATE	14:20:54
4,288	155.35	CHIX	14:20:54
4,268	155.35	XLON	14:20:54
1,182	155.30	XLON	14:20:54
1,704	155.35	AQXE	14:20:54
1,017	155.35	XLON	14:23:01
1,439	155.35	XLON	14:23:01
480	155.35	XLON	14:23:02
6,348	155.35	XLON	14:23:02
2,485	155.35	XLON	14:23:03
2,035	155.35	XLON	14:23:05
3,800	155.40	XLON	14:25:23
421	155.40	XLON	14:25:23
100	155.40	XLON	14:25:23
2,737	155.40	TRQX	14:25:23
4,261	155.35	CHIX	14:27:03
3,678	155.35	XLON	14:27:03
483	155.35	XLON	14:27:03
1,097	155.35	XLON	14:27:46
1,439	155.35	XLON	14:27:46
2,847	155.30	XLON	14:27:46
2,335	155.30	BATE	14:28:43
4,275	155.30	CHIX	14:28:43
114	155.30	XLON	14:28:43
2,682	155.30	AQXE	14:28:43
2,574	155.25	BATE	14:29:44
4,301	155.25	CHIX	14:29:44
3,150	155.25	XLON	14:29:44
1,111	155.25	XLON	14:29:44
2,308	155.25	TRQX	14:29:44
2,172	155.25	AQXE	14:29:44
520	155.25	AQXE	14:29:44
2,452	155.20	BATE	14:30:23
4,162	155.20	CHIX	14:30:23
4,147	155.20	XLON	14:30:23
2,128	155.35	BATE	14:31:08
2,369	155.35	AQXE	14:31:08
4,233	155.35	XLON	14:31:18
3,200	155.35	XLON	14:31:18
4,087	155.35	TRQX	14:31:18
4,318	155.35	XLON	14:32:03
3,019	155.35	AQXE	14:32:03
3,155	155.30	CHIX	14:32:05
966	155.30	CHIX	14:32:05
4,143	155.30	XLON	14:32:05
1,017	155.35	XLON	14:32:05
1,439	155.35	XLON	14:32:05
34	155.35	XLON	14:32:05
1,290	155.35	XLON	14:32:05
745	155.35	XLON	14:32:05
1,326	155.35	XLON	14:32:05
305	155.35	XLON	14:32:05
676	155.35	XLON	14:32:05
4,194	155.25	CHIX	14:33:19
3,087	155.25	XLON	14:33:19
1,143	155.25	XLON	14:33:19
1,137	155.30	XLON	14:33:19
3,659	155.30	XLON	14:33:19
1,137	155.30	XLON	14:33:19
899	155.30	XLON	14:33:19
1,475	155.35	XLON	14:33:21
2,705	155.35	XLON	14:33:44
1,332	155.35	XLON	14:35:24
3,929	155.35	CHIX	14:36:00
336	155.35	CHIX	14:36:00
2,919	155.35	XLON	14:36:00
3,994	155.30	BATE	14:36:34
4,266	155.30	CHIX	14:36:34
4,112	155.30	XLON	14:36:34
2,720	155.25	XLON	14:36:34
3,811	155.30	TRQX	14:36:34
2,434	155.30	AQXE	14:36:34
3	155.30	AQXE	14:36:34
3,548	155.35	XLON	14:37:04
898	155.45	XLON	14:37:27
2,852	155.40	XLON	14:38:44
2,517	155.50	XLON	14:40:24
1,762	155.50	XLON	14:40:24
2,786	155.50	TRQX	14:40:24
1,445	155.55	BATE	14:42:05
3,087	155.60	XLON	14:43:44
1,180	155.60	XLON	14:43:44
971	155.60	XLON	14:44:25
11	155.60	CHIX	14:44:42
1,661	155.55	BATE	14:44:54
4,249	155.55	CHIX	14:44:54
4,239	155.55	XLON	14:44:54
2,247	155.55	TRQX	14:44:54
2,611	155.60	CHIX	14:45:19
15	155.60	CHIX	14:45:20
18	155.55	CHIX	14:45:40
785	155.55	XLON	14:45:40
4,027	155.55	AQXE	14:45:40
1,566	155.55	CHIX	14:46:34
2,520	155.55	CHIX	14:46:34
4,260	155.50	XLON	14:46:34
2,945	155.70	BATE	14:50:25
918	155.70	BATE	14:50:25
4,165	155.70	CHIX	14:50:25
4,175	155.70	XLON	14:50:25
2,700	155.70	XLON	14:50:25
1,098	155.70	XLON	14:50:25
1,006	155.75	XLON	14:50:25
1,439	155.75	XLON	14:50:25
589	155.75	XLON	14:50:25
2,710	155.70	TRQX	14:50:25
4,373	155.70	AQXE	14:50:25
3,905	155.65	BATE	14:50:44
4,269	155.65	CHIX	14:50:44
4,171	155.65	XLON	14:50:44
2,294	155.65	TRQX	14:50:44
4,370	155.65	AQXE	14:50:44
3,976	155.60	BATE	14:50:47
4,143	155.60	CHIX	14:50:47
1,581	155.60	CHIX	14:50:47
4,166	155.60	XLON	14:50:47
3,300	155.60	XLON	14:50:47
14	155.60	XLON	14:50:47
3,518	155.60	XLON	14:50:47
780	155.60	XLON	14:50:47
6,052	155.60	XLON	14:50:47
4,215	155.60	AQXE	14:50:47
3,754	155.55	BATE	14:55:44
4,108	155.55	CHIX	14:55:44
4,143	155.55	XLON	14:55:44
3,237	155.50	XLON	14:56:50
100	155.55	XLON	14:57:17
3,639	155.50	BATE	14:59:14
4,283	155.50	CHIX	14:59:14
980	155.50	XLON	14:59:14
2,382	155.50	TRQX	14:59:14
3,836	155.50	AQXE	14:59:14
1,409	155.45	XLON	14:59:50
4,309	155.45	CHIX	15:00:10
2,702	155.45	XLON	15:00:10
2,371	155.45	TRQX	15:00:10
2,571	155.45	AQXE	15:00:10
4,273	155.40	CHIX	15:00:13
4,254	155.35	CHIX	15:00:13
1,565	155.40	CHIX	15:00:13
4,885	155.40	CHIX	15:00:13
4,135	155.40	XLON	15:00:13
4,400	155.40	XLON	15:00:13
2,432	155.40	XLON	15:00:13
4,120	155.35	XLON	15:00:13
2,834	155.40	TRQX	15:00:13
4,318	155.30	XLON	15:00:44
4,300	155.30	CHIX	15:02:07
3,236	155.25	XLON	15:02:07
480	155.30	XLON	15:02:07
591	155.35	XLON	15:02:31
1,312	155.35	XLON	15:02:31
1	155.35	XLON	15:02:31
38	155.40	XLON	15:03:40
4,115	155.35	XLON	15:03:59
4,200	155.35	XLON	15:03:59
3,183	155.35	TRQX	15:03:59
2,856	155.30	BATE	15:04:55
4,157	155.30	CHIX	15:04:55
714	155.35	CHIX	15:04:55
1,447	155.35	CHIX	15:04:55
1,121	155.35	XLON	15:04:55
4,232	155.30	XLON	15:04:55
1,000	155.30	XLON	15:04:55
52	155.30	XLON	15:04:55
4,178	155.30	XLON	15:04:55
480	155.30	XLON	15:04:55
1,122	155.30	XLON	15:04:55
2,665	155.30	XLON	15:04:55
1,122	155.30	XLON	15:04:55
2,449	155.30	AQXE	15:04:55
2,537	155.25	BATE	15:05:27
4,220	155.25	CHIX	15:05:27
1,071	155.25	XLON	15:05:27
1,283	155.30	XLON	15:05:27
2,000	155.30	XLON	15:05:27
384	155.30	XLON	15:05:27
806	155.30	XLON	15:05:27
2,359	155.30	XLON	15:05:27
2,449	155.25	AQXE	15:05:27
973	155.25	XLON	15:06:51
3,376	155.20	XLON	15:07:07
943	155.20	XLON	15:07:07
3,745	155.15	BATE	15:07:15
3,440	155.20	CHIX	15:07:15
767	155.20	CHIX	15:07:15
1,098	155.20	XLON	15:07:15
2,900	155.20	XLON	15:07:15
835	155.20	XLON	15:07:15
55	155.20	XLON	15:07:15
26	155.20	XLON	15:07:15
1,918	155.20	XLON	15:07:15
4,218	155.15	XLON	15:07:15
2,544	155.20	TRQX	15:07:15
2,966	155.20	AQXE	15:07:15
4,290	155.15	CHIX	15:07:30
100	155.15	XLON	15:07:31
1,000	155.15	XLON	15:07:31
830	155.15	XLON	15:07:31
3,444	155.10	XLON	15:08:47
4,278	155.10	CHIX	15:09:20
840	155.10	XLON	15:09:20
2,225	155.10	TRQX	15:09:20
4,130	155.05	XLON	15:10:24
4,138	155.05	CHIX	15:11:44
4,242	155.05	XLON	15:11:44
664	155.20	CHIX	15:12:47
743	155.20	AQXE	15:12:47
3,576	155.20	CHIX	15:14:30
1,219	155.20	XLON	15:14:30
2,995	155.20	TRQX	15:14:30
2,354	155.20	AQXE	15:14:30
4,252	155.20	XLON	15:16:14
2,326	155.20	AQXE	15:16:23
1,249	155.15	BATE	15:17:15
1,507	155.15	BATE	15:17:15
3,170	155.15	AQXE	15:17:15
4,229	155.15	CHIX	15:17:15
3,597	155.15	XLON	15:17:15
572	155.15	XLON	15:17:15
3,300	155.15	XLON	15:17:15
53	155.15	XLON	15:17:15
4,250	155.10	XLON	15:17:15
2,876	155.15	TRQX	15:17:15
2,840	155.10	BATE	15:17:16
4,272	155.10	CHIX	15:17:16
1,000	155.10	XLON	15:17:16
127	155.10	XLON	15:17:16
4,165	155.10	XLON	15:17:16
611	155.10	XLON	15:17:16
832	155.10	XLON	15:17:16
97	155.10	XLON	15:17:16
112	155.10	XLON	15:17:17
585	155.10	XLON	15:17:18
2,186	155.20	AQXE	15:19:15
4,304	155.20	XLON	15:19:15
2,972	155.20	XLON	15:19:15
2,476	155.20	TRQX	15:19:15
1,074	155.15	BATE	15:21:11
1,387	155.15	BATE	15:21:11
2,498	155.10	BATE	15:21:11
4,167	155.15	CHIX	15:21:11
4,129	155.10	CHIX	15:21:11
4,202	155.15	XLON	15:21:11
4,204	155.10	XLON	15:21:11
4,232	155.05	CHIX	15:21:30
4,205	155.05	XLON	15:21:30
3,300	155.05	XLON	15:21:30
4,184	155.00	XLON	15:21:30
4,240	155.00	CHIX	15:21:31
4,163	154.95	CHIX	15:23:04
4,268	154.95	XLON	15:23:04
2,555	154.95	TRQX	15:23:04
4,197	155.00	XLON	15:25:24
2,608	155.10	BATE	15:27:25
1,638	155.05	BATE	15:27:25
119	155.05	BATE	15:27:25
2,447	155.15	AQXE	15:27:25
2,455	155.10	AQXE	15:27:25
4,226	155.10	CHIX	15:27:25
3,202	155.05	CHIX	15:27:25
4,317	155.15	XLON	15:27:25
4,306	155.10	XLON	15:27:25
4,271	155.05	XLON	15:27:25
4,700	155.10	XLON	15:27:25
2,132	155.10	XLON	15:27:25
2,482	155.15	TRQX	15:27:25
2,533	155.10	TRQX	15:27:25
2,520	155.05	AQXE	15:28:49
1,017	155.05	CHIX	15:28:49
4,313	155.00	CHIX	15:30:10
4,274	155.00	XLON	15:30:10
441	155.15	XLON	15:30:28
3,713	155.15	XLON	15:30:28
4,228	155.10	CHIX	15:33:34
4,153	155.10	XLON	15:33:34
2,646	155.10	BATE	15:35:44
2,507	155.10	AQXE	15:35:44
4,222	155.10	XLON	15:35:44
1,374	155.10	TRQX	15:35:44
1,202	155.10	TRQX	15:35:44
3,457	155.05	BATE	15:37:04
4,264	155.05	CHIX	15:37:04
3,125	155.05	XLON	15:37:04
1,011	155.05	XLON	15:37:04
2,542	155.05	TRQX	15:37:04
2,616	155.10	BATE	15:37:08
4,128	155.10	XLON	15:37:08
2,643	155.10	AQXE	15:37:09
4,226	155.10	XLON	15:38:28
757	155.10	AQXE	15:39:24
1,883	155.10	AQXE	15:39:24
4,315	155.05	CHIX	15:39:54
4,127	155.05	XLON	15:39:54
2,550	155.05	TRQX	15:39:54
52	155.15	XLON	15:41:18
2,633	155.20	AQXE	15:42:01
740	155.25	CHIX	15:44:44
40	155.30	XLON	15:44:45
31	155.30	XLON	15:44:48
840	155.40	XLON	15:46:36
2,653	155.35	BATE	15:48:24
2,649	155.35	AQXE	15:48:24
4,217	155.35	XLON	15:48:24
2,559	155.35	TRQX	15:48:24
1,161	155.35	XLON	15:49:21
3,130	155.35	XLON	15:49:21
2,489	155.35	TRQX	15:49:21
2,692	155.30	BATE	15:49:55
4,191	155.30	CHIX	15:49:55
2,657	155.30	AQXE	15:49:55
4,265	155.30	XLON	15:49:55
2,612	155.30	TRQX	15:49:55
2,717	155.30	XLON	15:50:33
1,525	155.30	XLON	15:50:33
2,789	155.30	AQXE	15:50:34
2,648	155.25	BATE	15:50:44
3,498	155.25	CHIX	15:50:44
1,761	155.25	XLON	15:50:44
2,443	155.25	XLON	15:50:44
2,675	155.20	BATE	15:51:54
4,164	155.20	CHIX	15:51:54
4,253	155.20	XLON	15:51:54
2,445	155.20	TRQX	15:51:54
2,689	155.15	BATE	15:53:04
4,146	155.15	CHIX	15:53:04
2,662	155.15	AQXE	15:53:04
4,286	155.15	XLON	15:53:04
1,752	155.10	XLON	15:54:14
2,372	155.10	XLON	15:54:14
1,211	155.15	CHIX	15:54:15
4,221	155.10	CHIX	15:54:15
2,617	155.05	BATE	15:55:24
4,123	155.05	CHIX	15:55:24
739	155.10	CHIX	15:55:24
109	155.10	CHIX	15:55:24
480	155.10	CHIX	15:55:24
4,184	155.05	XLON	15:55:24
2,562	155.05	TRQX	15:55:24
2,600	155.05	AQXE	15:56:14
4,288	155.05	XLON	15:56:14
4,121	155.00	CHIX	15:56:39
1,095	155.00	XLON	15:56:39
3,013	155.00	XLON	15:56:39
4,201	154.95	CHIX	15:57:24
4,298	154.95	XLON	15:57:24
2,689	154.90	BATE	15:58:24
4,169	154.90	CHIX	15:58:24
4,246	154.90	XLON	15:58:24
2,501	154.90	TRQX	15:58:24
4,313	154.85	CHIX	15:59:34
4,134	154.85	XLON	15:59:34
2,733	154.85	AQXE	15:59:40
1,933	154.85	BATE	16:03:14
3,915	154.85	XLON	16:03:14
853	154.85	BATE	16:04:14
4,166	154.85	CHIX	16:04:14
211	154.85	XLON	16:04:14
462	154.95	CHIX	16:05:24
2,710	154.90	BATE	16:05:44
4,205	154.90	CHIX	16:05:44
2,623	154.90	AQXE	16:05:44
4,228	154.90	XLON	16:05:44
2,705	154.85	BATE	16:05:45
4,321	154.85	CHIX	16:05:45
2,693	154.85	AQXE	16:05:45
4,269	154.85	XLON	16:05:45
2,626	154.85	TRQX	16:05:45
1,560	154.85	CHIX	16:06:07
378	154.85	CHIX	16:06:07
350	154.85	CHIX	16:06:07
129	154.85	CHIX	16:06:07
2,668	154.80	AQXE	16:06:07
3,865	154.80	XLON	16:06:07
1,323	154.85	XLON	16:06:07
4,189	154.85	XLON	16:06:07
480	154.85	XLON	16:06:07
840	154.85	XLON	16:06:07
2,300	154.90	XLON	16:06:36
480	154.85	XLON	16:07:13
3,741	154.85	XLON	16:08:04
1,474	154.80	BATE	16:08:52
4,258	154.80	CHIX	16:08:52
435	154.80	XLON	16:08:52
1,300	154.85	XLON	16:08:52
389	154.85	XLON	16:08:52
3,924	154.85	XLON	16:08:52
1,219	154.85	XLON	16:08:52
484	154.75	XLON	16:08:52
2,464	154.80	TRQX	16:08:52
2,663	154.80	AQXE	16:10:14
4,305	154.80	XLON	16:10:14
3,610	154.75	BATE	16:10:31
4,142	154.75	CHIX	16:10:31
2,849	154.75	XLON	16:10:31
923	154.75	XLON	16:10:31
2,525	154.75	TRQX	16:10:31
860	154.70	XLON	16:11:14
4,139	154.80	XLON	16:11:36
2,241	154.80	TRQX	16:11:36
1,558	154.85	CHIX	16:12:11
1,562	154.80	XLON	16:12:11
699	154.85	XLON	16:12:11
2,797	154.85	XLON	16:14:24
255	154.85	XLON	16:14:24
66	154.90	XLON	16:14:24
2,825	154.85	BATE	16:15:14
1,251	154.85	XLON	16:15:14
2,770	154.95	BATE	16:15:31
2,743	154.95	AQXE	16:15:31
4,281	154.95	XLON	16:15:31
1,481	154.95	TRQX	16:15:31
798	154.95	TRQX	16:15:31
4,126	154.90	CHIX	16:17:44
4,316	154.90	XLON	16:17:44
2,330	154.90	TRQX	16:17:44
1,928	154.90	AQXE	16:17:44
815	154.90	AQXE	16:17:44
2,580	154.90	XLON	16:18:05
58	154.90	XLON	16:18:05
4,179	154.85	XLON	16:18:05
2,548	154.85	BATE	16:18:24
4,316	154.85	CHIX	16:18:24
137	154.85	XLON	16:18:24
2,571	154.85	AQXE	16:18:24
4,293	154.85	CHIX	16:19:14
4,017	154.85	XLON	16:19:14
187	154.85	XLON	16:19:14
2,200	154.85	TRQX	16:19:14
2,213	154.85	AQXE	16:19:14
2,609	154.80	BATE	16:19:54
4,162	154.80	CHIX	16:19:54
4,247	154.80	XLON	16:19:54
3,770	154.80	TRQX	16:19:54
2,396	154.80	AQXE	16:19:54
4,166	154.75	XLON	16:20:24
2,402	154.85	TRQX	16:20:25
606	154.90	CHIX	16:20:26
947	154.90	CHIX	16:20:26
4,296	154.85	XLON	16:20:31
2,391	154.85	AQXE	16:20:31
4,255	154.80	CHIX	16:22:04
480	154.85	CHIX	16:22:04
480	154.85	CHIX	16:22:04
172	154.85	CHIX	16:22:04
1,561	154.85	CHIX	16:22:04
4,272	154.80	XLON	16:22:04
2,747	154.90	BATE	16:22:09
4,260	154.85	CHIX	16:22:11
4,307	154.85	XLON	16:22:11
1,103	154.90	XLON	16:22:11
2,300	154.90	XLON	16:22:11
1,000	154.90	XLON	16:22:11
731	154.90	XLON	16:22:11
1,698	154.90	XLON	16:22:11
3,803	154.90	BATE	16:23:54
4,227	154.90	CHIX	16:23:54
4,269	154.90	XLON	16:23:54
2,663	154.90	TRQX	16:23:54
2,729	154.90	AQXE	16:23:54
4,317	154.85	CHIX	16:24:34
4,310	154.85	XLON	16:24:34
2,092	155.00	XLON	16:24:49
1,123	155.00	XLON	16:24:49
1,179	155.05	XLON	16:24:49
810	155.05	XLON	16:24:49
984	155.05	XLON	16:24:49
2,270	155.05	XLON	16:24:49
2,581	155.00	TRQX	16:24:49
2,182	155.00	BATE	16:25:31
1,391	154.95	CHIX	16:25:31
1,098	155.00	XLON	16:25:31
2,805	154.95	CHIX	16:25:44
4,156	154.95	XLON	16:25:44
2,702	154.95	AQXE	16:25:45
4,108	154.90	CHIX	16:26:14
4,268	154.90	XLON	16:26:14
547	154.90	TRQX	16:26:14
5,800	154.95	XLON	16:26:15
6,832	154.95	XLON	16:26:15
6,832	154.95	XLON	16:26:16
4,305	154.95	CHIX	16:26:17
530	154.95	BATE	16:27:04
2,061	154.95	BATE	16:27:04
4,316	154.90	XLON	16:27:04
2,367	154.95	AQXE	16:27:04
37	155.00	CHIX	16:28:00
3,319	154.90	BATE	16:28:30
39	154.95	CHIX	16:28:30
4,202	154.95	XLON	16:28:30
657	155.00	XLON	16:28:30
25	155.00	XLON	16:28:30
5,465	154.95	TRQX	16:28:30
5,426	154.95	CHIX	16:28:53
2,721	154.95	AQXE	16:28:53
2,114	154.95	AQXE	16:29:01
476	154.95	CHIX	16:29:09
52	154.90	CHIX	16:29:09
4,182	154.90	CHIX	16:29:09
1,036	154.95	XLON	16:29:09
1,036	154.95	XLON	16:29:09
4,230	154.90	XLON	16:29:09
1,283	154.90	XLON	16:29:09
550	154.90	XLON	16:29:09
251	154.90	XLON	16:29:10
18	154.85	CHIX	16:29:23
3,967	154.85	CHIX	16:29:24
133	154.85	CHIX	16:29:24
4,199	154.85	XLON	16:29:24
65	154.85	AQXE	16:29:24
111	154.85	CHIX	16:29:25
350	154.85	CHIX	16:29:25
325	154.85	CHIX	16:29:25
441	154.85	CHIX	16:29:25
440	154.85	CHIX	16:29:25
16	154.85	CHIX	16:29:25
3,344	154.80	CHIX	16:29:25
1,880	154.80	XLON	16:29:25
610	154.85	XLON	16:29:25
316	154.85	XLON	16:29:25
113	154.85	XLON	16:29:25
135	154.85	XLON	16:29:25
607	154.85	XLON	16:29:25
260	154.85	XLON	16:29:25
2,261	154.80	XLON	16:29:25
237	154.90	TRQX	16:29:26
1	154.80	CHIX	16:29:28
521	154.80	CHIX	16:29:29
1,448	154.80	CHIX	16:29:29
151	154.80	CHIX	16:29:30
317	154.75	CHIX	16:29:30
2,000	154.75	CHIX	16:29:30
4,137	154.75	XLON	16:29:30
12	154.75	CHIX	16:29:37
8	154.75	CHIX	16:29:46
350	154.85	CHIX	16:29:49
4	154.80	CHIX	16:29:51
38	154.85	XLON	16:29:55
960	154.85	XLON	16:29:55
4	154.80	CHIX	16:29:56
15	154.85	XLON	16:29:57
2	154.80	CHIX	16:29:58

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

POSGZGGLNDDGKZM

Market data

Transaction in Own Shares