Transaction in Own Shares

Summary by AI ^BETAClose X

On September 12, 2025, Centrica plc purchased 5,699,577 of its own ordinary shares at a price of 160.7600 pence per share, to be held as treasury shares. This purchase was part of the extension of the 2025 buyback program. Since June 16, 2025, Centrica has bought back 147,524,850 ordinary shares for £236,899,365.30, excluding costs. Following this transaction, Centrica now holds 499,000,310 ordinary shares in treasury, with 4,758,606,904 ordinary shares in issue, excluding treasury shares. The highest price paid per share was 162.1500p, and the lowest price was 158.1000p.

Disclaimer*

Centrica PLC

15 September 2025

Transactions in own shares

Centrica plc

15 September 2025

Centrica plc announces that it purchased on 12 September 2025 (through Goldman Sachs International) 5,699,577 Centrica plc ordinary shares of 6 ¹⁴/₈₁ pence each at a price of 160.7600 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 147,524,850 ordinary shares at a cost (excluding dealing and associated costs) of £236,899,365.30.

Following the above purchase, Centrica plc holds 499,000,310 ordinary shares in treasury, and has 4,758,606,904 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:	12 September 2025
Number of ordinary shares purchased:	5,699,577
Highest price paid:	162.1500p
Lowest price paid:	158.1000p
Volume weighted average price paid per share:	160.7600p

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
2,632	158.15	XLON	08:03:56
50	158.15	XLON	08:04:41
1,017	158.15	XLON	08:04:41
2,209	158.10	XLON	08:04:51
5,923	158.65	XLON	08:06:17
3,664	158.65	AQXE	08:06:17
6,038	158.65	XLON	08:06:58
6,071	158.60	XLON	08:06:59
5,142	158.90	XLON	08:07:22
964	158.90	XLON	08:07:22
2,375	159.10	XLON	08:07:22
1,200	159.10	XLON	08:07:22
421	159.10	XLON	08:07:22
81	159.00	AQXE	08:07:22
3,662	159.35	BATE	08:07:33
101	159.35	BATE	08:07:33
3,950	159.30	BATE	08:07:33
1,791	159.35	CHIX	08:07:33
1,193	159.35	CHIX	08:07:33
3,181	159.30	CHIX	08:07:33
6,181	159.45	XLON	08:07:33
1,200	159.45	XLON	08:07:33
4,592	159.40	XLON	08:07:33
1,482	159.40	XLON	08:07:33
6,164	159.35	XLON	08:07:33
1,200	159.35	XLON	08:07:33
993	159.35	XLON	08:07:33
5,909	159.30	XLON	08:07:33
3,623	159.35	TRQX	08:07:33
2,200	159.30	TRQX	08:07:33
3,326	159.45	AQXE	08:07:33
3,396	159.40	AQXE	08:07:33
3,531	159.35	AQXE	08:07:33
1,930	159.30	AQXE	08:07:33
680	159.30	AQXE	08:07:33
3,753	159.25	BATE	08:07:34
4,398	159.20	BATE	08:07:34
3,832	159.25	CHIX	08:07:34
6,212	159.25	XLON	08:07:34
68	159.25	TRQX	08:07:34
2,113	159.25	AQXE	08:07:34
489	159.20	BATE	08:07:35
3,565	159.20	CHIX	08:07:35
435	159.25	XLON	08:07:35
1,418	159.25	XLON	08:07:35
1,275	159.25	XLON	08:07:35
2,895	159.75	BATE	08:08:56
2,877	159.70	BATE	08:08:56
2,403	159.75	CHIX	08:08:56
2,359	159.70	CHIX	08:08:56
5,955	159.75	XLON	08:08:56
6,288	159.70	XLON	08:08:56
6,071	159.65	XLON	08:08:56
1,418	159.70	XLON	08:08:56
1,418	159.75	XLON	08:08:56
1,588	159.75	XLON	08:08:56
4,010	159.70	TRQX	08:08:56
5,242	159.60	XLON	08:08:57
947	159.60	XLON	08:08:57
3,349	159.55	XLON	08:08:57
2,960	159.85	BATE	08:09:18
3,260	159.80	BATE	08:09:18
3,022	159.75	BATE	08:09:18
3,772	159.80	CHIX	08:09:18
6,133	159.90	XLON	08:09:18
6,282	159.85	XLON	08:09:18
3,471	159.80	XLON	08:09:18
2,550	159.80	XLON	08:09:18
6,284	159.75	XLON	08:09:18
4,830	159.70	XLON	08:09:18
1,117	159.70	XLON	08:09:18
2,977	159.75	TRQX	08:09:18
2,384	159.70	CHIX	08:09:19
2,350	159.65	CHIX	08:09:19
5,269	159.65	XLON	08:09:19
663	159.65	XLON	08:09:19
4,478	159.60	XLON	08:09:19
1,650	159.60	XLON	08:09:34
1,666	159.60	XLON	08:09:34
909	159.65	XLON	08:09:34
1,418	159.65	XLON	08:09:34
1,666	159.65	XLON	08:09:34
472	159.65	XLON	08:09:34
143	159.70	XLON	08:09:34
1,418	159.70	XLON	08:09:34
179	159.70	XLON	08:09:34
1,265	159.60	XLON	08:09:36
909	159.60	XLON	08:09:36
3,801	159.60	XLON	08:09:36
6,040	159.55	XLON	08:09:36
3,171	159.50	XLON	08:09:37
2,902	159.50	XLON	08:09:37
316	159.50	XLON	08:09:37
6,098	160.45	BATE	08:10:12
6,101	160.45	XLON	08:10:12
2,238	160.45	AQXE	08:10:12
5,903	160.40	BATE	08:10:14
6,283	160.35	BATE	08:10:14
2,454	160.35	CHIX	08:10:14
6,075	160.40	XLON	08:10:14
6,044	160.35	XLON	08:10:14
5,997	160.30	XLON	08:10:14
2,237	160.40	AQXE	08:10:14
2,703	160.30	CHIX	08:10:15
6,211	160.25	XLON	08:10:15
6,198	160.25	XLON	08:10:15
5,902	160.20	XLON	08:10:15
2,219	160.35	AQXE	08:10:15
2,902	160.30	AQXE	08:10:15
5,806	160.20	XLON	08:10:16
14	160.35	XLON	08:10:16
1,625	160.35	XLON	08:10:16
20	160.30	BATE	08:10:21
5,895	160.65	XLON	08:10:39
6,005	160.60	XLON	08:10:40
1,418	160.60	XLON	08:10:40
5,916	160.55	XLON	08:10:40
4,236	160.55	CHIX	08:10:41
5,528	160.50	XLON	08:10:41
615	160.50	XLON	08:10:41
2,285	160.60	XLON	08:11:08
1,926	160.60	XLON	08:11:08
2,013	160.60	XLON	08:11:08
5,264	160.65	XLON	08:11:09
5,133	160.60	XLON	08:11:09
1,138	160.60	XLON	08:11:09
2,000	160.55	XLON	08:11:09
1,409	160.55	XLON	08:11:09
2,148	160.60	AQXE	08:11:09
2,148	160.60	AQXE	08:11:09
5,899	161.05	XLON	08:11:48
2,154	161.05	AQXE	08:11:48
6,114	161.00	BATE	08:11:49
4,052	161.00	CHIX	08:11:49
4,792	161.00	XLON	08:11:49
1,400	161.00	XLON	08:11:49
6,106	160.95	XLON	08:11:49
2,240	161.15	CHIX	08:14:10
5,982	161.20	XLON	08:14:10
6,263	161.15	XLON	08:14:10
2,177	161.20	AQXE	08:14:10
679	161.15	CHIX	08:14:14
2,184	161.15	AQXE	08:14:14
2,728	161.10	CHIX	08:14:17
6,152	161.10	XLON	08:14:17
870	161.10	XLON	08:14:17
1,000	161.10	XLON	08:14:17
5,905	161.05	BATE	08:14:18
2,889	161.05	CHIX	08:14:18
6,082	161.05	XLON	08:14:18
4,675	161.00	XLON	08:14:18
1,314	161.00	XLON	08:14:19
1,582	160.95	XLON	08:14:19
3,278	161.00	BATE	08:14:53
2,732	161.00	BATE	08:14:53
5,942	160.95	BATE	08:14:53
6,042	160.90	BATE	08:14:53
2,641	161.00	CHIX	08:14:53
2,518	160.95	CHIX	08:14:53
4,580	160.95	XLON	08:14:53
6,274	160.90	XLON	08:14:53
1,200	160.90	XLON	08:14:53
1,687	160.90	XLON	08:14:53
5,913	160.85	XLON	08:14:54
6,281	160.95	XLON	08:15:02
674	161.00	XLON	08:15:02
343	161.00	XLON	08:15:02
1,747	161.00	XLON	08:15:02
1,000	161.00	XLON	08:15:02
1,000	161.00	XLON	08:15:02
144	161.00	XLON	08:15:02
4,234	160.95	XLON	08:15:02
1,938	160.95	XLON	08:15:02
3,333	160.90	XLON	08:15:02
2,802	160.90	XLON	08:15:02
3,561	161.00	BATE	08:15:24
4,248	161.00	XLON	08:15:24
1,706	161.00	XLON	08:15:24
3,471	160.95	BATE	08:15:38
2,114	160.90	BATE	08:15:38
2,113	160.85	BATE	08:15:38
2,113	160.95	CHIX	08:15:38
6,017	160.95	XLON	08:15:38
6,192	160.90	XLON	08:15:38
6,186	160.85	XLON	08:15:38
4,129	160.80	XLON	08:15:38
1,821	160.80	XLON	08:15:38
6,078	160.75	XLON	08:15:39
6,063	160.85	XLON	08:15:50
6,003	160.80	XLON	08:15:57
2,374	160.75	CHIX	08:15:58
588	160.80	XLON	08:15:58
1,227	160.80	XLON	08:15:58
2,343	160.75	XLON	08:15:58
2,302	160.75	CHIX	08:16:29
2,135	160.70	CHIX	08:16:29
1,675	160.75	XLON	08:16:29
2,253	160.75	XLON	08:16:29
5,995	160.70	XLON	08:16:29
1,000	160.75	XLON	08:16:29
300	160.75	XLON	08:16:29
1,418	160.75	XLON	08:16:29
2,476	160.70	CHIX	08:16:37
6,032	160.70	XLON	08:16:37
6,156	160.65	XLON	08:16:37
6,262	160.60	XLON	08:16:38
3,004	160.60	CHIX	08:17:04
1,992	160.60	XLON	08:17:04
3,982	160.60	XLON	08:17:04
3,017	160.50	CHIX	08:17:08
5,923	160.55	XLON	08:17:08
6,100	160.50	XLON	08:17:08
6,004	160.45	XLON	08:17:08
2,941	160.80	XLON	08:18:34
841	160.80	XLON	08:18:34
6,254	160.75	XLON	08:18:46
3,168	160.70	CHIX	08:19:00
501	160.65	CHIX	08:19:00
6,060	160.70	XLON	08:19:00
5,899	160.65	XLON	08:19:00
2,624	160.65	CHIX	08:19:01
2,858	160.60	CHIX	08:19:01
1,855	160.60	XLON	08:19:01
4,358	160.60	XLON	08:19:01
2,932	160.55	CHIX	08:19:02
6,183	160.55	XLON	08:19:02
3,493	160.50	CHIX	08:19:06
6,198	160.50	XLON	08:19:06
2,589	160.45	CHIX	08:19:08
6,017	160.45	XLON	08:19:08
199	160.50	XLON	08:19:08
1,440	160.50	XLON	08:19:08
59	160.50	XLON	08:19:08
505	160.50	XLON	08:19:08
5,936	160.45	XLON	08:19:09
6,106	160.40	XLON	08:19:09
5,392	160.35	XLON	08:19:09
2,159	160.40	CHIX	08:19:10
512	160.35	XLON	08:19:10
5,239	160.30	XLON	08:19:10
2,117	160.45	BATE	08:19:50
2,219	160.40	BATE	08:19:50
183	160.50	CHIX	08:19:50
5,974	160.50	XLON	08:19:50
2,834	160.40	BATE	08:19:51
14	160.50	CHIX	08:19:51
2,879	160.40	BATE	08:19:52
196	160.50	CHIX	08:19:52
5,134	161.00	XLON	08:24:16
1,042	161.00	XLON	08:24:16
1,418	161.05	XLON	08:24:16
1,418	161.05	XLON	08:24:16
711	161.05	XLON	08:24:16
776	161.05	XLON	08:24:16
1,481	161.05	XLON	08:24:16
696	161.05	XLON	08:25:06
2,687	160.85	BATE	08:25:20
2,559	160.85	BATE	08:25:20
6,187	160.95	CHIX	08:25:20
5,914	160.90	CHIX	08:25:20
5,962	160.85	CHIX	08:25:20
6,146	161.00	XLON	08:25:20
6,247	160.95	XLON	08:25:20
5,905	160.90	XLON	08:25:20
6,287	160.85	XLON	08:25:20
2,785	160.90	TRQX	08:25:20
2,702	160.85	TRQX	08:25:20
2,254	160.95	CHIX	08:26:12
535	161.00	BATE	08:26:31
3,954	160.95	CHIX	08:26:31
6,172	160.95	XLON	08:26:31
2,387	160.95	AQXE	08:26:31
3,757	161.00	BATE	08:26:32
816	161.20	BATE	08:28:35
6,036	161.15	CHIX	08:28:35
6,001	161.10	XLON	08:28:35
2,366	161.15	AQXE	08:28:35
1,484	161.20	CHIX	08:28:52
1,114	161.20	CHIX	08:28:52
976	161.20	CHIX	08:28:53
6,241	161.15	CHIX	08:29:19
5,948	161.10	CHIX	08:29:19
6,057	161.15	XLON	08:29:19
6,195	161.10	XLON	08:29:19
2,922	161.10	TRQX	08:29:19
2,357	161.10	AQXE	08:29:19
1,500	161.05	BATE	08:29:38
2,475	161.05	BATE	08:29:38
4,229	161.00	BATE	08:29:38
5,881	161.05	CHIX	08:29:38
4,154	161.00	CHIX	08:29:38
1,940	161.00	CHIX	08:29:38
5,942	161.05	XLON	08:29:38
6,033	161.00	XLON	08:29:38
2,833	161.05	TRQX	08:29:38
3,052	161.00	TRQX	08:29:38
6,292	160.95	XLON	08:29:39
6,189	161.20	XLON	08:30:30
1,682	161.20	XLON	08:30:30
3,106	161.20	XLON	08:30:30
1,774	161.20	XLON	08:30:30
1,000	161.20	XLON	08:30:30
1,991	161.20	XLON	08:30:30
1,824	161.20	XLON	08:30:31
1,619	161.10	BATE	08:30:34
4,102	161.10	BATE	08:30:34
3,681	161.05	BATE	08:30:34
5,995	161.15	CHIX	08:30:34
6,009	161.10	CHIX	08:30:34
5,922	161.15	XLON	08:30:34
5,925	161.10	XLON	08:30:34
6,242	161.05	XLON	08:30:34
2,951	161.00	BATE	08:30:35
4,085	160.95	BATE	08:30:35
6,007	161.05	CHIX	08:30:35
2,682	161.00	CHIX	08:30:35
6,025	161.00	XLON	08:30:35
1,418	161.00	XLON	08:30:35
127	161.00	XLON	08:30:35
1,083	161.05	XLON	08:30:35
1,418	161.05	XLON	08:30:35
1,877	161.05	XLON	08:30:35
1,948	161.05	XLON	08:30:35
6,162	160.95	XLON	08:30:35
3,384	160.90	XLON	08:30:35
3,575	160.95	CHIX	08:30:36
2,772	160.90	XLON	08:30:36
211	160.85	XLON	08:30:36
2,920	160.85	XLON	08:31:34
2,850	160.85	XLON	08:31:34
2,953	160.80	BATE	08:31:38
757	160.85	XLON	08:31:38
48	160.85	XLON	08:31:38
2,000	160.85	XLON	08:31:38
5,761	160.80	XLON	08:31:38
173	160.80	XLON	08:31:38
3,270	160.75	XLON	08:31:38
1,573	160.85	XLON	08:31:40
42	160.85	XLON	08:31:40
80	160.85	XLON	08:31:40
130	160.85	XLON	08:31:40
130	160.85	XLON	08:31:41
772	160.85	XLON	08:31:55
715	160.85	XLON	08:31:55
2,000	160.85	XLON	08:31:55
2,616	160.85	XLON	08:31:55
1,768	160.85	XLON	08:31:55
4,165	160.85	XLON	08:31:55
913	160.85	XLON	08:31:55
2,260	160.85	XLON	08:31:56
1,100	160.85	XLON	08:31:56
1,000	160.85	XLON	08:31:56
393	160.85	XLON	08:31:56
471	160.85	XLON	08:31:56
2,647	160.85	XLON	08:31:56
5,552	160.80	XLON	08:31:56
617	160.80	XLON	08:31:56
2,841	160.75	BATE	08:32:19
2,813	160.75	XLON	08:32:19
3,109	160.70	BATE	08:32:50
2,219	160.70	CHIX	08:32:50
5,951	160.70	XLON	08:32:50
802	160.75	XLON	08:32:50
1,418	160.75	XLON	08:32:50
1,000	160.75	XLON	08:32:50
625	160.75	XLON	08:32:50
966	160.75	XLON	08:32:50
2,623	160.75	XLON	08:32:50
5,961	160.65	XLON	08:32:50
5,319	160.60	XLON	08:32:51
2,543	160.65	CHIX	08:33:48
2,611	160.60	CHIX	08:33:51
657	160.60	XLON	08:33:51
2,131	160.55	CHIX	08:34:16
6,183	160.55	XLON	08:34:16
6,288	160.50	XLON	08:34:16
6,076	160.45	XLON	08:34:16
5,245	160.50	XLON	08:34:25
354	160.50	XLON	08:34:25
2,272	160.50	XLON	08:34:25
3,643	160.50	XLON	08:34:25
6,120	160.70	XLON	08:35:16
471	161.25	BATE	08:37:26
5,955	161.40	CHIX	08:38:43
6,278	161.40	XLON	08:38:43
6,103	161.35	BATE	08:38:59
5,874	161.30	BATE	08:38:59
2,198	161.35	CHIX	08:38:59
3,775	161.35	CHIX	08:38:59
6,111	161.30	CHIX	08:38:59
5,968	161.35	XLON	08:38:59
5,996	161.30	XLON	08:38:59
1,536	161.25	XLON	08:38:59
969	161.25	XLON	08:38:59
1,443	161.25	XLON	08:38:59
245	161.25	XLON	08:38:59
3,100	161.30	TRQX	08:38:59
5,823	161.30	BATE	08:39:51
1,928	161.25	BATE	08:39:51
1,801	161.40	CHIX	08:39:51
1,214	161.35	XLON	08:39:51
2,017	161.35	XLON	08:39:52
2,927	161.35	XLON	08:39:52
2,134	161.35	TRQX	08:39:52
469	161.35	CHIX	08:40:05
4,000	161.35	XLON	08:40:05
6,155	161.30	XLON	08:40:05
1,984	161.25	XLON	08:40:05
1,840	161.45	CHIX	08:40:06
6,167	161.40	XLON	08:40:07
2,454	161.40	CHIX	08:40:42
3,532	161.40	CHIX	08:40:42
561	161.40	BATE	08:41:00
1,379	161.40	CHIX	08:41:00
5,050	161.40	XLON	08:41:00
5,012	161.35	XLON	08:41:00
13	161.40	BATE	08:41:01
13	161.40	BATE	08:41:01
13	161.40	BATE	08:41:01
461	161.40	BATE	08:41:01
1,198	161.35	XLON	08:41:01
6,186	161.45	XLON	08:41:04
6,243	161.50	XLON	08:42:39
6,128	161.45	BATE	08:42:40
5,994	161.45	CHIX	08:42:40
6,160	161.45	XLON	08:42:40
2,452	161.50	CHIX	08:44:04
3,795	161.50	CHIX	08:44:04
5,991	161.50	XLON	08:44:04
2,736	161.50	TRQX	08:44:04
905	161.75	XLON	08:45:19
1,418	161.75	XLON	08:45:19
6,091	161.90	BATE	08:48:22
6,291	161.85	BATE	08:48:22
6,209	161.80	BATE	08:48:22
6,030	161.90	CHIX	08:48:22
4,135	161.85	CHIX	08:48:22
1,973	161.85	CHIX	08:48:22
6,072	161.80	CHIX	08:48:22
6,128	161.90	XLON	08:48:22
5,957	161.85	XLON	08:48:22
6,045	161.80	XLON	08:48:22
1,418	161.80	XLON	08:48:22
1,000	161.80	XLON	08:48:22
127	161.80	XLON	08:48:22
1,000	161.80	XLON	08:48:22
5,614	161.75	XLON	08:48:22
2,492	161.85	TRQX	08:48:22
2,501	161.80	TRQX	08:48:22
4,514	161.75	BATE	08:48:28
1,721	161.75	BATE	08:48:28
3,606	161.70	BATE	08:48:28
6,107	161.65	BATE	08:48:28
1,630	161.60	BATE	08:48:28
6,007	161.75	CHIX	08:48:28
3,028	161.70	CHIX	08:48:28
2,979	161.70	CHIX	08:48:28
5,308	161.65	CHIX	08:48:28
941	161.65	CHIX	08:48:28
3,107	161.70	AQXE	08:48:28
2,898	161.65	AQXE	08:48:28
624	161.75	XLON	08:48:28
6,121	161.70	XLON	08:48:28
5,312	161.65	XLON	08:48:28
657	161.65	XLON	08:48:28
2,504	161.75	TRQX	08:48:28
2,167	161.60	BATE	08:48:29
6,134	161.60	CHIX	08:48:29
2,204	161.60	AQXE	08:48:29
6,267	161.60	XLON	08:48:29
2,620	161.55	BATE	08:48:30
6,067	161.60	CHIX	08:48:30
5,937	161.55	XLON	08:48:30
6,238	161.55	CHIX	08:48:36
5,959	161.50	CHIX	08:48:36
5,899	161.55	XLON	08:48:36
6,069	161.50	XLON	08:48:36
3,357	161.50	TRQX	08:48:36
5,957	161.45	CHIX	08:48:37
3,232	161.40	CHIX	08:48:37
6,227	161.45	XLON	08:48:37
6,089	161.40	XLON	08:48:37
6,096	161.35	XLON	08:48:37
2,182	161.45	TRQX	08:48:37
2,167	161.40	XLON	08:48:39
1,016	161.40	XLON	08:48:39
1,016	161.40	XLON	08:48:39
2,365	161.40	TRQX	08:48:39
6,144	161.35	XLON	08:49:59
5,962	161.30	XLON	08:49:59
6,011	161.25	XLON	08:49:59
6,011	161.20	XLON	08:49:59
117	161.20	XLON	08:50:00
5,210	161.15	XLON	08:50:00
898	161.15	XLON	08:50:00
6,141	161.10	XLON	08:50:00
4,051	161.20	XLON	08:50:02
4,441	161.50	XLON	08:50:08
1,000	161.50	XLON	08:50:08
296	161.50	XLON	08:51:01
35	161.50	XLON	08:51:01
548	161.50	XLON	08:51:02
2,450	161.55	CHIX	08:51:24
6,259	161.55	XLON	08:51:24
4,124	161.70	BATE	08:53:11
1,908	161.70	BATE	08:53:11
3,254	161.70	CHIX	08:53:11
6,264	161.70	XLON	08:53:11
1,418	161.70	XLON	08:53:11
2,606	161.75	XLON	08:53:17
6,262	162.00	XLON	08:55:45
2,349	162.05	XLON	08:57:09
292	162.05	XLON	08:57:10
1,309	162.05	XLON	08:57:10
467	162.05	XLON	08:57:10
1,235	162.05	XLON	08:57:10
4,568	162.05	XLON	08:57:10
107	162.15	CHIX	08:57:16
1,256	162.15	XLON	08:57:18
6,035	162.10	BATE	08:58:21
787	162.10	BATE	08:58:21
6,224	162.05	BATE	08:58:21
6,126	162.15	CHIX	08:58:21
6,248	162.10	CHIX	08:58:21
1,934	162.10	CHIX	08:58:21
5,970	162.05	CHIX	08:58:21
4,984	162.15	XLON	08:58:21
6,097	162.10	XLON	08:58:21
6,023	162.05	XLON	08:58:21
1,418	162.10	XLON	08:58:21
823	162.15	TRQX	08:58:21
1,861	162.15	TRQX	08:58:21
6,186	162.00	BATE	08:58:39
6,289	161.95	BATE	08:58:39
5,998	161.90	BATE	08:58:39
6,281	162.00	CHIX	08:58:39
1,094	161.95	CHIX	08:58:39
4,827	161.95	CHIX	08:58:39
469	161.95	CHIX	08:58:39
469	162.00	CHIX	08:58:39
6,095	162.00	XLON	08:58:39
5,884	161.95	XLON	08:58:39
5,981	161.90	XLON	08:58:39
165	161.95	XLON	08:58:39
1,267	161.90	XLON	08:58:39
2,157	162.00	TRQX	08:58:39
2,162	161.95	TRQX	08:58:39
2,359	162.00	AQXE	08:58:39
4	161.95	AQXE	08:58:39
2,335	161.95	AQXE	08:58:39
2,306	161.90	BATE	08:58:41
3,046	161.90	BATE	08:58:41
2,401	161.90	BATE	08:58:56
5,958	161.90	CHIX	08:58:56
4,655	161.90	XLON	08:58:56
5,887	161.85	XLON	08:58:56
288	161.90	BATE	08:59:06
2,392	161.90	AQXE	08:59:06
5,964	161.85	CHIX	08:59:49
6,237	161.85	XLON	08:59:49
3,270	161.85	TRQX	08:59:49
6,276	161.80	CHIX	08:59:50
5,879	161.80	XLON	08:59:50
5,999	161.75	XLON	08:59:50
3,452	161.70	XLON	08:59:50
1,869	161.80	CHIX	08:59:53
6,148	161.75	CHIX	08:59:53
6,188	161.70	CHIX	09:00:02
2,471	161.70	XLON	09:00:02
3,534	161.70	TRQX	09:00:02
2,671	161.75	AQXE	09:00:02
2,518	161.70	AQXE	09:00:02
3,100	161.70	XLON	09:01:22
953	161.70	XLON	09:01:22
502	161.70	XLON	09:01:23
6,058	161.70	XLON	09:01:23
953	161.70	XLON	09:01:23
4,465	161.65	XLON	09:01:23
6,225	161.65	CHIX	09:02:00
1,661	161.65	XLON	09:02:00
6,280	161.60	CHIX	09:03:06
2,884	161.55	CHIX	09:03:06
1,150	161.50	CHIX	09:03:06
2,039	161.50	CHIX	09:03:06
6,186	161.60	XLON	09:03:06
6,285	161.55	XLON	09:03:06
5,954	161.50	XLON	09:03:06
4,515	161.45	XLON	09:03:06
2,780	161.55	TRQX	09:03:06
1,626	161.45	XLON	09:03:07
3,919	161.45	CHIX	09:03:50
4,012	161.40	CHIX	09:03:58
2,412	161.35	CHIX	09:03:58
2,116	161.30	CHIX	09:03:58
6,010	161.40	XLON	09:03:58
6,154	161.35	XLON	09:03:58
6,276	161.30	XLON	09:03:58
1,413	161.35	XLON	09:03:58
1,046	161.35	XLON	09:03:58
5,160	161.30	XLON	09:03:58
806	161.30	XLON	09:03:58
3,872	161.35	AQXE	09:03:58
3,897	161.25	BATE	09:04:01
2,465	161.25	BATE	09:04:01
2,404	161.20	BATE	09:04:02
5,948	161.25	XLON	09:04:02
2,368	161.30	AQXE	09:04:02
2,607	161.30	BATE	09:04:03
5,965	161.35	XLON	09:04:05
1,060	161.35	XLON	09:04:05
2,507	161.65	XLON	09:05:21
2,545	161.55	CHIX	09:05:22
1,123	161.60	XLON	09:05:22
5,034	161.60	XLON	09:05:22
6,068	161.55	XLON	09:05:22
1,880	161.60	XLON	09:05:22
2,469	161.60	XLON	09:05:22
3,522	161.60	XLON	09:05:22
2,370	161.60	AQXE	09:05:22
110	161.60	XLON	09:05:23
39	161.60	XLON	09:05:23
47	161.60	XLON	09:05:23
1,626	161.60	XLON	09:05:23
190	161.60	XLON	09:05:23
98	161.60	XLON	09:05:23
1,082	161.60	XLON	09:05:23
35	161.60	XLON	09:05:23
42	161.60	XLON	09:05:23
98	161.60	XLON	09:05:23
35	161.60	XLON	09:05:23
6,187	161.50	BATE	09:05:50
2,649	161.50	CHIX	09:05:50
5,932	161.50	XLON	09:05:50
6,210	161.45	BATE	09:06:30
4,725	161.40	BATE	09:06:30
2,485	161.45	CHIX	09:06:30
904	161.50	XLON	09:06:30
1,000	161.50	XLON	09:06:30
6,234	161.45	XLON	09:06:30
6,028	161.40	XLON	09:06:30
3,897	161.45	XLON	09:06:30
3,974	161.45	XLON	09:06:30
3,001	161.35	XLON	09:06:30
2,964	161.35	XLON	09:06:31
693	161.40	BATE	09:06:39
6,155	161.35	BATE	09:06:39
6,155	161.30	BATE	09:06:39
5,374	161.25	BATE	09:06:39
4,232	161.40	CHIX	09:06:39
4,225	161.35	CHIX	09:06:39
5,368	161.30	CHIX	09:06:39
5,911	161.25	CHIX	09:06:39
297	161.50	XLON	09:06:39
6,084	161.40	XLON	09:06:39
6,249	161.35	XLON	09:06:39
5,936	161.30	XLON	09:06:39
996	161.35	XLON	09:06:39
300	161.35	XLON	09:06:39
1,652	161.35	XLON	09:06:39
951	161.35	XLON	09:06:39
5,954	161.25	XLON	09:06:39
6,146	161.20	XLON	09:06:40
1,968	161.15	XLON	09:06:40
2,187	161.25	XLON	09:06:40
3,620	161.20	CHIX	09:06:41
4,350	161.15	CHIX	09:06:50
3,994	161.15	XLON	09:06:50
6,286	161.10	XLON	09:06:50
2,413	161.15	XLON	09:06:50
803	161.15	XLON	09:06:50
1,000	161.15	XLON	09:06:50
3,029	161.10	CHIX	09:07:05
5,977	161.05	XLON	09:07:05
841	161.10	XLON	09:07:05
1,000	161.10	XLON	09:07:05
552	161.10	XLON	09:07:05
1,963	161.10	XLON	09:07:05
3,515	161.10	XLON	09:07:05
5,942	161.00	XLON	09:07:16
6,164	160.95	XLON	09:07:48
3,011	160.95	XLON	09:07:48
4,300	160.95	XLON	09:07:48
560	160.95	XLON	09:07:48
5,948	160.90	XLON	09:07:48
6,085	160.85	XLON	09:07:48
6,021	160.80	XLON	09:07:49
2,365	160.85	CHIX	09:08:12
985	160.85	CHIX	09:08:14
5,943	160.80	XLON	09:09:00
198	160.85	XLON	09:09:00
905	160.85	XLON	09:09:00
1,000	160.85	XLON	09:09:00
630	160.85	XLON	09:09:00
648	160.85	XLON	09:09:00
243	160.85	XLON	09:09:00
4,247	160.85	XLON	09:09:00
2,663	160.75	BATE	09:10:02
2,925	160.85	BATE	09:10:22
510	160.85	XLON	09:10:22
5,912	160.95	BATE	09:12:37
2,967	160.95	CHIX	09:12:37
5,885	160.95	XLON	09:12:37
1,418	160.95	XLON	09:12:37
976	160.95	XLON	09:12:37
4,797	160.90	BATE	09:12:50
2,101	160.90	CHIX	09:12:50
976	160.90	CHIX	09:12:50
6,285	160.90	XLON	09:12:50
1,753	160.95	XLON	09:12:50
1,000	160.95	XLON	09:12:50
825	160.95	XLON	09:12:50
1,418	160.95	XLON	09:12:50
727	160.95	XLON	09:12:50
11	160.95	XLON	09:12:50
451	160.95	XLON	09:12:50
1,686	160.95	XLON	09:12:50
3,182	160.85	XLON	09:12:50
2,844	160.85	XLON	09:12:51
4,679	160.85	XLON	09:12:51
2,713	160.85	CHIX	09:13:57
1,540	160.85	XLON	09:13:57
439	160.80	XLON	09:13:57
5,925	160.85	XLON	09:14:16
5,819	161.00	BATE	09:15:14
238	161.00	BATE	09:15:14
5,928	161.00	CHIX	09:15:14
6,129	161.00	XLON	09:15:14
2,192	161.00	AQXE	09:15:14
1,418	161.00	XLON	09:15:22
1,000	161.00	XLON	09:15:22
877	161.00	XLON	09:15:22
2,000	161.00	XLON	09:15:22
1,935	161.00	XLON	09:15:22
877	161.00	XLON	09:15:22
362	161.00	XLON	09:15:22
435	161.00	XLON	09:15:22
6,151	160.95	CHIX	09:15:23
5,906	160.95	XLON	09:15:23
880	161.00	XLON	09:15:23
264	161.00	XLON	09:15:23
1,418	161.00	XLON	09:15:23
6,187	160.90	XLON	09:15:23
3,743	160.95	BATE	09:16:43
2,154	160.95	BATE	09:16:43
6,003	160.90	BATE	09:16:43
5,923	160.90	CHIX	09:16:43
6,221	160.90	XLON	09:16:43
1,000	160.95	XLON	09:16:43
1,655	160.95	XLON	09:16:43
2,470	160.95	XLON	09:16:43
163	160.95	XLON	09:16:43
2,583	160.95	XLON	09:16:43
3,254	160.95	TRQX	09:16:43
2,196	160.90	AQXE	09:16:43
5,146	160.85	BATE	09:16:44
749	160.85	CHIX	09:16:44
5,484	160.85	CHIX	09:16:44
6,182	160.85	XLON	09:16:44
5,964	160.80	XLON	09:16:44
5,350	160.75	XLON	09:16:44
5,923	160.80	BATE	09:16:45
2,571	160.75	BATE	09:16:45
6,260	160.80	CHIX	09:16:45
4,733	160.75	CHIX	09:16:45
819	160.75	XLON	09:16:45
5,033	160.70	XLON	09:16:45
3,317	160.80	TRQX	09:16:45
3,700	160.70	CHIX	09:16:48
1,147	160.70	XLON	09:16:48
5,877	160.65	XLON	09:16:53
6,270	160.60	XLON	09:16:59
6,178	160.55	XLON	09:17:00
6,042	160.50	XLON	09:17:00
6,101	160.60	XLON	09:17:01
3,695	160.55	XLON	09:17:24
2,619	160.60	CHIX	09:18:01
5,952	160.65	XLON	09:19:01
6,269	160.60	XLON	09:19:01
2,435	160.55	XLON	09:19:10
6,085	160.80	XLON	09:20:41
6,139	160.80	BATE	09:20:47
2,985	161.00	BATE	09:21:23
6,068	161.05	XLON	09:21:39
101	161.05	BATE	09:21:49
6,153	161.05	XLON	09:21:49
6,171	161.00	XLON	09:21:49
2,277	161.00	BATE	09:22:15
3,717	161.00	BATE	09:22:15
3,347	161.00	CHIX	09:22:15
4,827	161.00	XLON	09:22:15
1,134	161.00	XLON	09:22:15
5,983	161.00	BATE	09:23:01
6,289	160.95	BATE	09:23:01
3,185	160.95	CHIX	09:23:01
5,953	161.00	XLON	09:23:01
5,990	160.95	XLON	09:23:01
5,600	160.95	XLON	09:23:01
1,418	160.95	XLON	09:23:01
853	160.95	XLON	09:23:01
4,816	160.90	XLON	09:23:01
1,152	160.90	XLON	09:23:01
2,428	160.95	TRQX	09:23:01
6,005	160.90	BATE	09:23:02
234	160.90	BATE	09:23:02
3,508	160.90	CHIX	09:23:02
3,076	160.95	XLON	09:23:02
2,157	160.95	XLON	09:23:02
1,619	160.95	XLON	09:23:02
1,019	160.95	XLON	09:23:02
2,320	160.90	TRQX	09:23:02
753	160.95	XLON	09:23:38
1,418	160.95	XLON	09:23:38
1,000	160.95	XLON	09:23:38
2,614	160.95	XLON	09:23:38
5,906	160.95	XLON	09:25:01
3,883	160.95	CHIX	09:25:05
3,456	160.95	TRQX	09:25:05
6,215	160.90	BATE	09:25:12
4,288	160.90	CHIX	09:25:12
4,690	160.90	XLON	09:25:12
1,543	160.90	XLON	09:25:12
5,962	160.85	XLON	09:25:12
3,200	160.90	XLON	09:25:12
1,000	160.90	XLON	09:25:12
1,000	160.90	XLON	09:25:12
1,418	160.90	XLON	09:25:12
2,116	160.80	XLON	09:25:12
4,167	160.80	XLON	09:25:13
6,290	160.95	XLON	09:25:50
2,754	160.95	CHIX	09:27:19
6,249	160.95	XLON	09:30:45
1,000	160.95	XLON	09:30:45
6,040	161.05	XLON	09:31:26
5,934	161.10	XLON	09:31:30
1,000	161.10	XLON	09:31:30
82	161.10	XLON	09:31:30
5,952	161.05	XLON	09:31:30
3,400	161.05	XLON	09:31:30
1,000	161.05	XLON	09:31:30
1,000	161.05	XLON	09:31:30
2,471	161.05	XLON	09:31:30
2,600	161.10	XLON	09:32:31
6,174	161.05	BATE	09:33:29
3,112	161.05	CHIX	09:33:29
6,255	161.05	XLON	09:33:29
1,418	161.10	XLON	09:33:29
729	161.10	XLON	09:33:29
1,418	161.10	XLON	09:33:29
1,000	161.10	XLON	09:33:29
2,574	161.10	XLON	09:33:29
6,034	161.00	XLON	09:33:29
800	161.00	CHIX	09:33:30
5,943	161.00	XLON	09:33:30
2,264	161.05	AQXE	09:33:30
5,805	161.10	XLON	09:33:37
2,181	161.05	XLON	09:33:37
3,937	161.05	XLON	09:33:37
6,111	161.00	XLON	09:33:55
2,274	161.05	AQXE	09:33:58
6,112	161.00	BATE	09:34:00
1,569	161.00	CHIX	09:34:00
2,593	161.00	TRQX	09:34:00
6,136	161.00	CHIX	09:36:25
5,963	161.00	XLON	09:36:25
770	161.05	XLON	09:36:25
1,418	161.05	XLON	09:36:25
1,000	161.05	XLON	09:36:25
797	161.05	XLON	09:36:25
956	161.05	XLON	09:36:25
2,713	161.05	XLON	09:36:25
64	161.05	XLON	09:36:25
153	161.05	XLON	09:36:25
6,048	160.95	XLON	09:36:25
2,219	160.95	CHIX	09:36:26
961	160.90	XLON	09:36:26
1,400	160.95	XLON	09:36:26
5,114	160.90	XLON	09:36:27
4,380	160.85	XLON	09:36:27
1,638	160.85	XLON	09:36:27
459	160.95	BATE	09:36:59
5,678	160.95	BATE	09:37:16
1,174	161.05	XLON	09:37:38
1,127	161.05	XLON	09:37:38
3,827	161.05	XLON	09:37:47
2,700	161.05	XLON	09:37:47
2,000	161.05	XLON	09:37:47
3,171	161.05	XLON	09:37:47
810	161.10	XLON	09:38:41
1,000	161.10	XLON	09:38:41
1,418	161.10	XLON	09:38:41
825	161.10	XLON	09:39:04
941	161.10	XLON	09:39:04
853	161.10	XLON	09:39:45
2,496	161.00	CHIX	09:40:18
6,162	161.05	XLON	09:40:18
6,283	161.00	BATE	09:40:52
5,944	160.95	BATE	09:40:52
3,454	161.00	CHIX	09:40:52
6,267	160.95	CHIX	09:40:52
6,074	161.00	XLON	09:40:52
5,954	160.95	XLON	09:40:52
5,980	160.90	XLON	09:40:52
6,293	160.90	BATE	09:40:53
4,400	160.90	CHIX	09:40:53
2,224	160.85	XLON	09:40:53
4,001	160.85	XLON	09:40:53
5,199	160.85	BATE	09:40:54
1,270	160.80	BATE	09:40:54
84	160.80	BATE	09:40:54
5,938	160.85	CHIX	09:40:54
6,149	160.80	CHIX	09:40:54
5,263	160.80	XLON	09:40:54
930	160.80	XLON	09:40:54
450	160.85	XLON	09:40:54
1,127	160.85	XLON	09:40:54
2,244	160.80	AQXE	09:40:54
2,255	160.80	BATE	09:40:55
2,553	160.75	BATE	09:40:55
3,742	160.80	XLON	09:40:55
2,441	160.80	XLON	09:40:55
2,881	160.75	CHIX	09:41:15
6,028	160.75	XLON	09:41:15
5,968	160.70	XLON	09:41:15
2,947	160.70	XLON	09:41:15
3,003	160.70	XLON	09:41:15
2,229	160.75	AQXE	09:41:15
1,255	160.70	CHIX	09:41:16
2,110	160.70	CHIX	09:41:16
2,557	160.75	AQXE	09:41:16
2,269	160.70	AQXE	09:41:16
5,959	160.90	XLON	09:42:02
5,969	161.10	BATE	09:43:36
2,641	161.10	CHIX	09:43:36
247	161.10	CHIX	09:43:36
6,182	161.10	XLON	09:43:36
51	161.20	BATE	09:45:33
3,700	161.15	XLON	09:46:10
926	161.20	XLON	09:46:10
1,418	161.20	XLON	09:46:10
340	161.20	XLON	09:46:10
101	161.20	XLON	09:46:10
1,000	161.20	XLON	09:46:10
386	161.20	XLON	09:46:10
2,635	161.15	AQXE	09:46:10
5,934	161.15	XLON	09:47:26
2,173	161.20	XLON	09:48:04
2,476	161.15	AQXE	09:48:05
40	161.20	XLON	09:49:30
5,937	161.20	XLON	09:49:30
1,116	161.20	XLON	09:49:30
2,176	161.35	BATE	09:52:24
1,444	161.35	XLON	09:53:21
4,070	161.35	XLON	09:53:21
4,402	161.25	BATE	09:53:23
1,627	161.25	BATE	09:53:23
6,054	161.25	CHIX	09:53:23
6,030	161.25	XLON	09:53:23
3,033	161.30	AQXE	09:53:23
2,947	161.25	AQXE	09:53:23
886	161.25	XLON	09:54:30
1,418	161.25	XLON	09:54:30
888	161.25	XLON	09:54:30
6,271	161.20	BATE	09:55:00
4,729	161.15	BATE	09:55:00
5,930	161.20	CHIX	09:55:00
6,198	161.20	XLON	09:55:00
4,000	161.20	XLON	09:55:00
1,632	161.20	XLON	09:55:00
1,418	161.20	XLON	09:55:00
821	161.25	XLON	09:55:00
3,964	161.20	TRQX	09:55:00
2,989	161.20	AQXE	09:55:00
1,206	161.15	BATE	09:55:31
5,487	161.15	CHIX	09:55:31
5,896	161.10	CHIX	09:55:31
6,153	161.15	XLON	09:55:31
6,281	161.10	XLON	09:55:31
4,194	161.05	XLON	09:55:31
1,886	161.05	XLON	09:55:32
6,052	161.10	BATE	09:56:39
3,700	161.10	XLON	09:56:39
1,296	161.10	XLON	09:56:39
150	161.10	XLON	09:56:39
2,725	161.10	XLON	09:56:39
5,635	161.05	XLON	09:56:39
2,557	161.10	TRQX	09:56:39
3,299	161.10	XLON	09:56:40
638	161.05	XLON	09:56:40
6,258	161.05	BATE	09:58:42
5,948	161.05	CHIX	09:58:42
2,485	161.05	TRQX	09:58:42
6,016	161.00	BATE	10:00:09
6,080	160.95	BATE	10:00:09
3,882	161.00	CHIX	10:00:09
2,121	160.95	CHIX	10:00:09
2,341	160.95	CHIX	10:00:09
6,266	161.00	XLON	10:00:09
6,090	160.95	XLON	10:00:09
5,375	160.90	XLON	10:00:09
889	160.90	XLON	10:00:09
6,105	160.90	BATE	10:00:18
1,766	160.85	BATE	10:00:18
3,629	160.90	CHIX	10:00:18
4,200	160.90	XLON	10:00:18
266	160.90	XLON	10:00:18
3,065	160.85	BATE	10:00:19
3,121	160.85	CHIX	10:00:19
162	160.90	XLON	10:00:19
5,899	160.90	XLON	10:00:19
1,699	160.90	XLON	10:00:19
111	160.90	XLON	10:00:19
6,293	160.85	XLON	10:00:19
5,996	160.85	XLON	10:02:10
6,140	160.80	XLON	10:02:43
5,600	160.75	XLON	10:02:43
623	160.75	XLON	10:02:43
1,241	160.80	XLON	10:02:43
1,418	160.80	XLON	10:02:43
1,418	160.80	XLON	10:02:43
2,550	160.80	XLON	10:02:43
5,271	160.70	XLON	10:02:43
831	160.70	XLON	10:02:44
4,553	160.65	XLON	10:02:44
6,053	160.70	XLON	10:02:46
800	160.70	XLON	10:04:41
1,418	160.70	XLON	10:04:41
1,504	160.70	XLON	10:04:41
19	160.70	XLON	10:04:41
4,130	160.70	XLON	10:04:41
1,795	160.70	XLON	10:04:41
5,903	160.75	XLON	10:07:36
1,593	160.75	XLON	10:07:36
375	160.75	XLON	10:07:36
1,043	160.75	XLON	10:07:36
4,431	160.75	XLON	10:07:36
1,418	160.75	XLON	10:07:36
979	160.75	XLON	10:07:36
1,418	160.75	XLON	10:07:37
1,084	160.75	XLON	10:07:37
2,544	160.75	XLON	10:07:38
3,474	160.70	BATE	10:08:06
6,114	160.80	XLON	10:08:06
5,750	160.75	XLON	10:08:06
249	160.75	XLON	10:08:06
5,913	160.70	XLON	10:08:07
2,416	160.75	CHIX	10:11:35
707	160.75	XLON	10:11:40
1,418	160.75	XLON	10:11:40
180	160.70	XLON	10:11:40
6	160.75	XLON	10:11:40
5,740	160.75	XLON	10:11:40
2,984	160.70	BATE	10:12:28
2,352	160.70	CHIX	10:12:28
6,015	160.65	XLON	10:12:28
2,862	160.65	BATE	10:12:43
2,553	160.65	CHIX	10:12:43
2,362	160.60	CHIX	10:12:43
3,224	160.55	CHIX	10:12:43
6,054	160.60	XLON	10:12:43
6,065	160.55	XLON	10:12:43
63	160.55	CHIX	10:14:43
2,197	160.45	CHIX	10:14:43
743	160.50	XLON	10:14:43
5,454	160.50	XLON	10:14:43
798	160.55	XLON	10:14:43
1,000	160.55	XLON	10:14:43
1,418	160.55	XLON	10:14:43
1,253	160.55	XLON	10:14:43
964	160.55	XLON	10:14:43
2,438	160.55	XLON	10:14:43
4,211	160.45	XLON	10:14:43
1,995	160.45	XLON	10:14:43
3,199	160.40	XLON	10:14:43
2,181	160.40	CHIX	10:14:44
3,030	160.40	XLON	10:14:44
2,133	160.35	XLON	10:14:44
3,726	160.35	XLON	10:14:44
218	160.35	XLON	10:14:44
6,089	160.30	XLON	10:16:43
6,163	160.25	XLON	10:16:44
994	160.30	XLON	10:16:44
5,693	160.30	XLON	10:16:44
269	160.30	XLON	10:16:44
5,879	160.20	XLON	10:16:44
2,251	160.10	BATE	10:19:44
2,193	160.15	BATE	10:19:44
5,926	160.20	XLON	10:19:44
1,140	160.25	XLON	10:19:44
2,692	160.35	XLON	10:19:45
3,380	160.35	XLON	10:19:45
3,782	160.40	AQXE	10:19:45
3,825	160.35	AQXE	10:19:45
1,679	160.40	AQXE	10:19:45
897	160.40	AQXE	10:19:45
5,300	160.30	BATE	10:19:46
5,939	160.30	XLON	10:19:46
5,985	160.25	XLON	10:19:46
6,166	160.20	XLON	10:19:46
2,738	160.30	TRQX	10:19:46
3,588	160.30	AQXE	10:19:46
6,126	160.20	XLON	10:19:47
4,962	160.25	BATE	10:20:24
1,418	160.25	XLON	10:20:24
1,418	160.30	XLON	10:20:24
1,150	160.30	XLON	10:20:24
847	160.30	XLON	10:20:24
3,038	160.30	XLON	10:20:24
2,634	160.25	AQXE	10:20:24
6,296	160.25	XLON	10:22:57
4,097	160.20	BATE	10:23:19
456	160.20	BATE	10:23:19
6,296	160.20	XLON	10:23:19
2,888	160.20	TRQX	10:23:19
3,512	160.15	BATE	10:23:32
2,768	160.10	BATE	10:23:32
2,770	160.15	CHIX	10:23:32
5,256	160.15	XLON	10:23:32
752	160.15	XLON	10:23:32
6,296	160.10	XLON	10:23:32
6,000	160.15	XLON	10:23:32
867	160.15	XLON	10:23:32
162	160.15	XLON	10:23:32
842	160.15	XLON	10:23:32
6,296	160.05	XLON	10:23:32
2,844	160.15	TRQX	10:23:32
2,764	160.00	CHIX	10:26:28
6,296	160.00	XLON	10:26:28
2,952	160.00	TRQX	10:26:28
836	159.95	XLON	10:26:29
5,460	159.95	XLON	10:26:29
1,087	160.00	XLON	10:26:29
1,418	160.00	XLON	10:26:29
1,631	160.00	XLON	10:26:29
2,607	159.90	XLON	10:26:29
3,689	159.90	XLON	10:26:29
6,296	160.20	XLON	10:26:30
5,816	160.40	XLON	10:27:13
480	160.40	XLON	10:27:13
6,296	160.40	XLON	10:28:18
6,158	160.35	BATE	10:31:19
5,855	160.35	CHIX	10:31:19
6,296	160.35	XLON	10:31:19
3,296	160.40	XLON	10:32:54
627	160.40	XLON	10:32:54
1,000	160.40	XLON	10:32:54
1,418	160.40	XLON	10:32:54
6,256	160.40	BATE	10:39:30
5,877	160.45	CHIX	10:39:30
6,296	160.45	XLON	10:39:30
6,296	160.40	XLON	10:39:30
2,192	160.45	TRQX	10:39:30
5,974	160.40	CHIX	10:40:00
2,178	160.40	TRQX	10:40:00
6,254	160.35	BATE	10:42:14
3,834	160.35	CHIX	10:42:14
2,248	160.35	CHIX	10:42:14
6,296	160.35	XLON	10:42:14
2,186	160.35	TRQX	10:42:14
6,296	160.30	XLON	10:44:05
1,111	160.45	XLON	10:45:06
644	160.45	XLON	10:45:06
1,461	160.45	XLON	10:45:06
595	160.45	XLON	10:45:06
2,544	160.45	XLON	10:45:06
86	160.45	XLON	10:45:06
5,923	160.45	BATE	10:47:05
1,970	160.45	CHIX	10:47:05
1,886	160.45	CHIX	10:47:05
85	160.55	XLON	10:47:05
1,418	160.55	XLON	10:47:05
1,000	160.55	XLON	10:47:05
452	160.55	XLON	10:47:05
2,525	160.55	XLON	10:47:05
367	160.55	XLON	10:47:05
6,296	160.45	XLON	10:47:05
5,954	160.40	BATE	10:47:06
3,370	160.40	CHIX	10:47:06
6,296	160.40	XLON	10:47:06
5,894	160.35	BATE	10:47:45
5,751	160.30	BATE	10:47:45
3,609	160.35	CHIX	10:47:45
6,296	160.35	XLON	10:47:45
6,296	160.30	XLON	10:47:45
2,828	160.35	XLON	10:47:45
925	160.35	XLON	10:47:45
711	160.35	XLON	10:47:45
576	160.35	XLON	10:50:25
1,037	160.35	XLON	10:50:25
1,418	160.35	XLON	10:50:25
5,533	160.40	BATE	10:53:37
2,186	160.35	BATE	10:53:37
5,234	160.45	XLON	10:53:37
1,062	160.45	XLON	10:53:37
2,346	160.45	TRQX	10:53:37
2,258	160.40	BATE	10:53:38
3,675	160.40	BATE	10:53:38
6,296	160.40	XLON	10:53:38
2,472	160.40	CHIX	10:53:40
6,296	160.35	XLON	10:53:40
2,569	160.50	XLON	10:58:24
1,350	160.50	XLON	10:58:24
1,000	160.50	XLON	10:58:24
872	160.50	BATE	11:00:25
4,391	160.55	XLON	11:00:25
1,905	160.55	XLON	11:00:25
5,058	160.50	BATE	11:01:09
6,215	160.45	BATE	11:01:09
3,692	160.50	CHIX	11:01:09
3,913	160.45	CHIX	11:01:09
6,296	160.50	XLON	11:01:09
6,296	160.45	XLON	11:01:09
5,662	160.45	XLON	11:01:09
634	160.45	XLON	11:01:09
1,076	160.45	XLON	11:01:09
6,296	160.40	XLON	11:01:09
2,347	160.50	TRQX	11:01:09
2,390	160.45	TRQX	11:01:09
3,387	160.50	AQXE	11:01:09
4,586	160.40	BATE	11:02:15
1,505	160.40	BATE	11:02:15
5,937	160.35	BATE	11:02:15
5,711	160.30	BATE	11:02:15
2,160	160.25	BATE	11:02:15
3,988	160.40	CHIX	11:02:15
3,819	160.35	CHIX	11:02:15
6,296	160.35	XLON	11:02:15
1,187	160.35	XLON	11:02:15
1,000	160.35	XLON	11:02:15
1,672	160.35	XLON	11:02:15
2,205	160.25	BATE	11:02:50
2,124	160.30	CHIX	11:02:50
6,296	160.30	XLON	11:02:50
319	160.25	BATE	11:02:51
2,113	160.25	CHIX	11:03:31
6,296	160.25	XLON	11:03:31
3,208	160.20	BATE	11:04:11
6,296	160.20	XLON	11:04:11
5,200	160.20	XLON	11:04:14
1,461	160.20	XLON	11:04:14
322	160.20	XLON	11:04:16
3,088	160.15	XLON	11:05:09
3,208	160.15	XLON	11:05:09
1,542	160.10	XLON	11:05:21
4,754	160.10	XLON	11:05:21
3,400	160.10	XLON	11:05:21
127	160.10	XLON	11:05:21
1,741	160.10	XLON	11:05:21
6,296	160.05	XLON	11:07:55
6,296	160.00	XLON	11:08:31
1,572	160.10	XLON	11:09:30
6	160.10	XLON	11:09:30
6,296	160.05	XLON	11:09:57
6,296	160.00	XLON	11:12:09
2,422	159.95	XLON	11:13:20
3,874	159.95	XLON	11:13:20
2,700	159.95	XLON	11:13:20
1,000	159.95	XLON	11:13:20
127	159.95	XLON	11:13:22
998	159.95	XLON	11:13:22
28	159.95	XLON	11:13:28
235	159.95	XLON	11:13:28
397	159.90	XLON	11:18:13
5,899	159.90	XLON	11:18:13
6,296	159.85	XLON	11:18:13
6,296	159.80	XLON	11:18:15
1	159.75	XLON	11:18:16
493	159.75	XLON	11:18:25
10	159.75	XLON	11:18:25
5,792	159.75	XLON	11:18:25
2,842	159.75	XLON	11:22:42
3,454	159.75	XLON	11:22:42
653	159.75	XLON	11:24:20
894	159.75	XLON	11:24:20
1,418	159.75	XLON	11:24:20
405	159.75	XLON	11:24:20
486	159.75	XLON	11:24:20
1,553	159.75	XLON	11:24:20
3,765	159.70	XLON	11:27:04
2,531	159.70	XLON	11:27:04
3,599	159.65	XLON	11:27:25
666	159.65	XLON	11:27:25
2,031	159.65	XLON	11:27:25
1,280	159.65	XLON	11:27:25
6,296	159.60	XLON	11:27:26
3,918	159.65	CHIX	11:28:26
6,296	159.70	XLON	11:28:26
6,296	159.65	XLON	11:28:26
6,296	159.65	XLON	11:28:26
4,418	159.65	CHIX	11:30:03
6,296	159.65	XLON	11:30:03
4,689	159.95	XLON	11:32:46
1,607	159.95	XLON	11:32:46
118	160.05	BATE	11:33:50
2,512	160.10	XLON	11:33:50
2,714	160.20	XLON	11:34:27
5,923	160.10	BATE	11:35:00
5,918	160.10	CHIX	11:35:00
6,296	160.15	XLON	11:35:00
6,296	160.10	XLON	11:35:00
5,968	160.25	CHIX	11:38:02
6,296	160.25	XLON	11:38:02
3,600	160.25	XLON	11:38:02
3,056	160.25	TRQX	11:38:02
6,251	160.30	CHIX	11:42:28
6,296	160.30	XLON	11:42:28
3,639	160.30	TRQX	11:42:28
118	160.45	XLON	11:46:13
1,552	160.45	XLON	11:46:13
4,586	160.50	BATE	11:46:40
1,643	160.50	BATE	11:46:40
6,296	160.50	XLON	11:46:40
6,035	160.45	BATE	11:47:22
5,914	160.40	BATE	11:47:22
6,014	160.45	CHIX	11:47:22
6,254	160.40	CHIX	11:47:22
6,296	160.45	XLON	11:47:22
6,296	160.40	XLON	11:47:22
2,983	160.45	TRQX	11:47:22
3,304	160.40	TRQX	11:47:22
5,881	160.35	BATE	11:47:42
6,067	160.35	CHIX	11:47:42
6,296	160.35	XLON	11:47:42
3,109	160.35	TRQX	11:47:42
6,172	160.60	CHIX	11:48:48
6,296	160.60	XLON	11:48:48
3,100	160.65	XLON	11:48:48
666	160.65	XLON	11:48:48
4,357	160.60	AQXE	11:48:48
366	160.80	BATE	11:49:52
4,202	160.80	BATE	11:49:52
5,889	160.85	BATE	11:50:03
4,142	160.90	BATE	11:50:35
3,635	160.95	BATE	11:51:06
6,008	161.00	BATE	11:51:21
6,296	161.00	XLON	11:51:21
1,000	161.05	XLON	11:51:22
2,293	161.10	XLON	11:51:29
5,900	161.10	CHIX	11:52:49
5,966	161.05	CHIX	11:52:49
6,296	161.10	XLON	11:52:49
1,258	161.10	XLON	11:52:49
6,129	161.10	AQXE	11:52:49
6,266	161.15	CHIX	11:53:05
160	161.20	AQXE	11:53:05
699	161.20	AQXE	11:53:05
2,839	161.20	AQXE	11:53:05
566	161.20	AQXE	11:53:28
415	161.25	CHIX	11:54:00
1,112	161.30	XLON	11:54:00
4,732	161.30	AQXE	11:54:00
6,291	161.20	BATE	11:54:50
5,499	161.25	CHIX	11:54:50
6,263	161.20	CHIX	11:54:50
6,296	161.25	XLON	11:54:50
3,600	161.25	XLON	11:54:50
6,296	161.20	XLON	11:54:50
4,860	161.25	AQXE	11:54:50
2,545	161.20	AQXE	11:54:50
3,491	161.20	XLON	11:54:51
2,589	161.20	XLON	11:54:51
1,000	161.20	XLON	11:54:51
6,089	161.15	BATE	11:56:06
6,063	161.15	CHIX	11:56:06
6,296	161.15	XLON	11:56:06
389	161.30	XLON	12:00:51
6,296	161.25	XLON	12:03:23
3,971	161.25	AQXE	12:03:23
5,914	161.20	BATE	12:03:24
5,497	161.20	CHIX	12:03:24
6,296	161.20	XLON	12:03:24
6,001	161.15	BATE	12:06:55
6,296	161.15	XLON	12:06:55
6,177	161.10	BATE	12:10:15
5,513	161.10	XLON	12:10:15
783	161.10	XLON	12:10:15
3,500	161.10	XLON	12:10:15
314	161.10	XLON	12:10:15
6,280	161.05	BATE	12:10:18
6,020	161.00	BATE	12:10:18
6,296	161.05	XLON	12:10:18
6,296	161.00	XLON	12:10:18
2,518	161.05	TRQX	12:10:18
2,710	160.95	BATE	12:10:19
3,184	160.95	BATE	12:10:19
6,029	160.90	BATE	12:10:19
1,249	161.00	XLON	12:10:19
2,521	161.00	XLON	12:10:19
1,533	161.00	XLON	12:10:19
2,901	160.95	TRQX	12:10:19
4,890	160.70	BATE	12:11:50
2,690	160.95	TRQX	12:13:29
2,144	160.95	AQXE	12:17:55
5,984	160.90	BATE	12:17:56
467	160.90	BATE	12:17:56
2,720	160.90	TRQX	12:17:56
2,145	160.90	AQXE	12:17:56
4,586	160.90	BATE	12:20:37
153	160.90	BATE	12:20:37
1,550	160.90	BATE	12:20:37
153	160.90	TRQX	12:20:37
2,604	160.90	TRQX	12:20:37
2,213	160.90	AQXE	12:20:37
1,753	160.90	BATE	12:24:00
485	160.90	BATE	12:26:01
35	160.90	BATE	12:26:02
35	160.90	BATE	12:26:02
35	160.90	BATE	12:26:02
5,889	160.85	BATE	12:27:02
3,189	160.80	BATE	12:27:12
2,953	160.80	BATE	12:27:12
6,196	160.75	BATE	12:31:27
5,479	160.70	BATE	12:32:54
471	160.70	BATE	12:32:54
6,157	160.65	BATE	12:32:54
5,958	160.60	BATE	12:32:54
5,747	160.55	BATE	12:32:59
2,255	160.55	BATE	12:39:37
2,673	160.55	AQXE	12:40:22
2,284	160.50	BATE	12:48:05
2,126	160.55	AQXE	12:48:05
6	160.50	AQXE	12:48:05
5,593	160.50	BATE	12:53:16
2,853	160.50	AQXE	12:58:33
5,663	160.50	BATE	13:00:23
3,645	160.55	BATE	13:01:05
3,631	160.50	BATE	13:01:06
3,943	160.50	TRQX	13:01:06
1,752	160.50	AQXE	13:01:06
2,260	160.45	BATE	13:07:33
2,536	160.45	TRQX	13:07:33
1,069	160.50	AQXE	13:07:33
17	160.45	AQXE	13:07:33
5,942	160.55	BATE	13:20:06
1,076	160.55	AQXE	13:20:06
1,765	160.55	AQXE	13:20:06
4,008	160.50	BATE	13:20:08
2,657	160.50	TRQX	13:20:08
2,091	160.65	TRQX	13:27:02
1,492	160.65	TRQX	13:27:02
4,671	160.75	TRQX	13:31:06
5,953	160.70	BATE	13:34:05
6,108	160.65	BATE	13:34:05
5,213	160.70	TRQX	13:34:05
4,863	160.65	TRQX	13:34:05
6,049	160.60	BATE	13:34:58
4,909	160.60	TRQX	13:34:58
5,895	160.55	BATE	13:37:13
1,824	160.50	BATE	13:37:13
4,472	160.50	BATE	13:39:19
5,962	160.45	BATE	13:39:19
6,230	160.40	BATE	13:39:19
6,114	160.35	BATE	13:39:20
6,185	160.45	BATE	13:39:39
530	160.40	BATE	13:39:39
5,395	160.40	BATE	13:39:39
6,269	160.35	BATE	13:39:39
6,147	160.30	BATE	13:39:39
5,917	160.25	BATE	13:39:39
3,126	160.20	BATE	13:39:40
5,966	160.55	BATE	13:42:12
2,895	160.55	TRQX	13:42:12
5,978	160.60	BATE	13:46:49
2,989	160.60	TRQX	13:46:49
5,972	160.70	BATE	13:58:06
2,214	160.65	BATE	13:59:52
3,920	160.65	BATE	13:59:52
838	160.60	BATE	14:00:09
5,101	160.60	BATE	14:00:09
6,118	160.55	BATE	14:00:09
3,510	160.50	BATE	14:00:28
2,706	160.50	BATE	14:00:28
6,029	160.45	BATE	14:00:28
1,842	160.40	BATE	14:00:28
4,169	160.40	BATE	14:00:41
2,859	160.35	BATE	14:01:00
3,399	160.35	BATE	14:01:00
3,568	160.30	BATE	14:01:00
2,808	160.20	AQXE	14:01:24
3,724	160.20	BATE	14:11:18
4,461	160.30	BATE	14:15:25
562	160.25	BATE	14:15:31
4,263	160.25	BATE	14:15:31
3,026	160.25	TRQX	14:15:31
7	160.25	AQXE	14:15:31
2,885	160.25	AQXE	14:16:19
224	160.20	BATE	14:17:31
4,586	160.25	BATE	14:19:30
1,566	160.25	BATE	14:19:30
3,454	160.20	BATE	14:19:30
2,552	160.20	BATE	14:19:30
2,471	160.25	TRQX	14:19:30
1,576	160.20	TRQX	14:19:30
868	160.20	TRQX	14:19:30
2,203	160.30	AQXE	14:19:30
262	160.25	AQXE	14:19:30
1,936	160.25	AQXE	14:19:30
4,294	160.15	BATE	14:21:20
3,660	160.10	BATE	14:21:21
3,500	160.05	BATE	14:21:21
2,655	160.00	BATE	14:22:29
2,203	160.10	TRQX	14:31:02
3,963	160.05	BATE	14:31:04
6,098	160.20	BATE	14:31:20
3,684	160.35	TRQX	14:33:26
2,779	160.35	AQXE	14:33:26
4,954	160.50	BATE	14:35:54
24	160.50	BATE	14:35:54
1,607	160.50	BATE	14:35:54
511	160.55	BATE	14:37:30
2,485	160.55	BATE	14:37:30
92	160.55	BATE	14:37:30
641	160.55	BATE	14:37:30
5,907	160.50	BATE	14:37:31
2,348	160.50	TRQX	14:37:31
2,884	160.55	AQXE	14:37:31
6,061	160.55	BATE	14:38:58
6,153	160.65	BATE	14:39:55
3,028	160.65	TRQX	14:39:55
2,497	160.65	AQXE	14:40:36
6,126	160.60	BATE	14:40:37
3,043	160.60	TRQX	14:40:37
2,018	160.85	BATE	14:42:07
1,513	160.85	BATE	14:42:07
6,113	160.80	BATE	14:43:16
6,281	160.75	BATE	14:43:16
589	160.75	BATE	14:43:16
825	160.75	BATE	14:43:16
2,400	160.80	TRQX	14:43:16
2,279	160.75	TRQX	14:43:16
2,841	160.80	AQXE	14:43:16
2,942	160.75	AQXE	14:43:16
592	160.75	BATE	14:43:26
5,914	160.70	BATE	14:43:34
5,920	160.65	BATE	14:43:34
2,286	160.70	TRQX	14:43:34
2,311	160.70	AQXE	14:44:21
6,123	160.65	BATE	14:45:00
4,586	160.60	BATE	14:45:14
1,471	160.60	BATE	14:45:14
6,097	160.60	BATE	14:45:51
2,185	160.60	TRQX	14:45:51
6,263	160.55	BATE	14:46:21
5,445	160.50	BATE	14:46:21
605	160.50	BATE	14:46:21
2,251	160.50	TRQX	14:47:10
4,547	160.45	BATE	14:49:16
1,714	160.45	BATE	14:49:16
6,010	160.40	BATE	14:49:41
4,431	160.35	BATE	14:49:41
1,516	160.35	BATE	14:49:41
3,214	160.30	BATE	14:49:42
4,034	160.10	BATE	14:55:00
100	160.05	BATE	14:55:00
4,907	160.10	BATE	14:57:00
3,220	160.05	BATE	14:57:00
2,775	160.00	BATE	14:57:00
2,160	160.10	TRQX	14:57:00
1,883	160.10	TRQX	14:57:00
312	160.00	BATE	14:57:01
5,320	159.95	BATE	14:57:43
1,819	160.00	TRQX	15:00:38
41	160.00	TRQX	15:01:39
229	160.00	TRQX	15:01:40
153	160.00	TRQX	15:01:40
719	159.95	BATE	15:02:03
3,690	159.90	BATE	15:02:03
1,414	159.90	BATE	15:02:03
1,919	159.85	BATE	15:02:03
220	159.85	BATE	15:02:03
2,555	159.80	BATE	15:03:45
3,835	159.90	TRQX	15:07:43
1,514	159.90	AQXE	15:07:44
1	159.90	AQXE	15:07:54
801	159.90	AQXE	15:08:02
1,279	160.25	BATE	15:12:39
2,736	160.20	AQXE	15:13:12
6	160.20	AQXE	15:13:12
4,582	160.15	BATE	15:13:52
1,694	160.15	BATE	15:13:52
3,305	160.10	BATE	15:13:52
2,692	160.10	BATE	15:13:52
2,313	160.15	TRQX	15:13:52
5,228	160.10	TRQX	15:13:52
2,657	160.15	AQXE	15:13:52
890	160.05	BATE	15:13:53
4,586	160.05	BATE	15:13:53
484	160.05	BATE	15:13:53
2,320	160.05	TRQX	15:13:53
2,786	160.10	AQXE	15:13:53
6,251	160.00	BATE	15:14:28
4,574	159.95	BATE	15:14:28
1,685	159.95	BATE	15:14:28
3,649	160.00	TRQX	15:14:28
3,500	159.95	TRQX	15:14:28
5,941	159.95	BATE	15:15:14
6,104	159.90	BATE	15:15:37
5,319	159.85	BATE	15:15:37
492	159.90	TRQX	15:15:37
1,865	159.90	TRQX	15:15:37
592	159.85	BATE	15:15:38
6,273	159.95	BATE	15:16:05
5,653	159.95	BATE	15:17:58
270	159.95	BATE	15:17:58
4,373	159.90	BATE	15:17:58
1,601	159.90	BATE	15:17:58
3,837	159.90	BATE	15:19:19
6,243	159.85	BATE	15:19:19
3,032	159.90	AQXE	15:19:19
3,199	159.85	AQXE	15:19:19
6,111	159.80	BATE	15:19:20
2,419	159.80	AQXE	15:19:40
2,265	159.75	AQXE	15:20:02
2,143	159.70	AQXE	15:20:53
2,917	159.65	BATE	15:21:40
2,183	159.60	TRQX	15:21:40
2,235	159.65	TRQX	15:21:40
5,204	159.75	BATE	15:24:23
3,000	159.75	AQXE	15:24:23
4,005	159.75	TRQX	15:24:23
3,931	159.70	BATE	15:27:03
2,290	159.70	TRQX	15:27:03
4,285	159.65	BATE	15:27:04
2,426	159.65	TRQX	15:27:04
2,382	159.85	TRQX	15:29:26
6,263	160.25	BATE	15:31:37
2,734	160.30	AQXE	15:31:37
2,280	160.25	AQXE	15:31:37
2,557	160.25	AQXE	15:31:56
6,074	160.20	BATE	15:31:57
939	160.15	BATE	15:31:57
238	160.20	AQXE	15:31:57
2,118	160.20	AQXE	15:31:57
2,324	160.20	AQXE	15:32:12
2,550	160.25	BATE	15:32:35
1,316	160.25	BATE	15:32:35
3,341	160.30	BATE	15:33:03
6,150	160.30	BATE	15:33:59
1,126	160.25	BATE	15:33:59
2,791	160.25	BATE	15:33:59
1,816	160.25	BATE	15:33:59
3,859	160.30	AQXE	15:33:59
416	160.25	BATE	15:34:01
181	160.35	BATE	15:34:08
800	160.35	BATE	15:34:17
1,598	160.40	BATE	15:34:40
400	160.40	BATE	15:34:40
2,344	160.65	AQXE	15:36:54
2,435	160.60	AQXE	15:36:54
2,463	160.60	TRQX	15:36:54
2,785	160.65	TRQX	15:37:21
6,265	160.60	BATE	15:37:29
2,412	160.65	AQXE	15:37:29
1,311	160.60	TRQX	15:37:29
864	160.60	TRQX	15:37:29
603	160.60	TRQX	15:37:29
130	160.60	TRQX	15:37:29
6,172	160.60	BATE	15:37:53
5,996	160.55	BATE	15:37:57
6,261	160.50	BATE	15:37:57
60	160.60	BATE	15:39:06
34	160.60	BATE	15:39:06
44	160.60	BATE	15:39:06
30	160.60	BATE	15:39:06
72	160.60	BATE	15:39:07
72	160.60	BATE	15:39:07
72	160.60	BATE	15:39:07
6,276	160.55	BATE	15:39:09
2,250	160.65	BATE	15:40:15
2,550	160.65	BATE	15:40:15
2,287	160.60	TRQX	15:40:17
6,070	160.55	BATE	15:40:33
5,979	160.65	BATE	15:42:44
14	160.65	TRQX	15:42:44
2,796	160.65	AQXE	15:42:59
6,090	160.65	BATE	15:44:32
2,885	160.65	AQXE	15:44:32
386	160.65	TRQX	15:44:32
3,780	160.70	BATE	15:45:03
911	160.80	BATE	15:47:01
200	160.80	BATE	15:47:01
1,113	160.80	BATE	15:47:17
82	160.80	BATE	15:47:17
6,044	160.70	BATE	15:47:17
487	160.65	BATE	15:47:17
3,085	160.65	BATE	15:47:17
2,506	160.65	BATE	15:47:17
4,586	160.60	BATE	15:47:17
1,585	160.60	BATE	15:47:17
5,884	160.55	BATE	15:47:38
4,304	160.50	BATE	15:47:38
1,401	160.50	BATE	15:47:38
396	160.50	BATE	15:47:40
6,291	160.60	BATE	15:50:03
3,387	160.60	AQXE	15:50:03
4,155	160.75	BATE	15:51:03
4,163	160.80	BATE	15:52:04
6,216	160.90	BATE	15:53:45
6,234	160.85	BATE	15:53:45
3,499	160.90	AQXE	15:53:45
6,068	160.80	BATE	15:56:19
4,586	160.75	BATE	15:56:19
1,323	160.75	BATE	15:56:19
4,627	160.70	BATE	15:56:19
1,396	160.70	BATE	15:56:19
6,040	160.65	BATE	15:56:19
5,970	160.70	BATE	16:00:26
3,482	160.65	BATE	16:02:11
2,611	160.65	BATE	16:02:11
2,186	160.75	AQXE	16:02:11
6,103	160.60	BATE	16:02:20
5,924	160.70	BATE	16:03:06
2,508	160.70	AQXE	16:03:06
6,118	160.70	BATE	16:07:45
5,418	160.65	BATE	16:07:45
602	160.65	BATE	16:07:45
5,961	160.70	BATE	16:08:00
4,586	160.70	BATE	16:11:21
1,427	160.70	BATE	16:11:21
6,159	160.80	BATE	16:11:32
6,038	160.75	BATE	16:11:32
6,276	160.70	BATE	16:11:32
6,180	160.65	BATE	16:12:11
6,229	160.60	BATE	16:12:11
6,146	160.70	BATE	16:14:03
5,526	160.70	BATE	16:14:04
410	160.70	BATE	16:14:05
22	160.70	BATE	16:15:31
5,887	160.65	BATE	16:17:59
6,004	160.70	BATE	16:20:22
5,944	160.65	BATE	16:20:22
6,195	160.80	BATE	16:26:59
4,334	160.75	BATE	16:27:07
1,931	160.75	BATE	16:28:08
6,255	160.70	BATE	16:29:04
6,163	160.65	BATE	16:29:57
3,995	160.70	AQXE	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