Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

24th Nov 2025 07:00

RNS Number : 6091I
Centrica PLC
24 November 2025
 

Transactions in own shares

 

Centrica plc

 

24 November 2025

 

Centrica plc announces that it purchased on 21 November 2025 (through J.P. Morgan Securities plc JPM) 2,687,766 Centrica plc ordinary shares of 6 14/81 pence each at a price of 163.1256 pence per share. The purchased shares will be held as treasury shares. Such purchase was effected pursuant to the second tranche of the Company's buyback programme announced on 22 September 2025 and in accordance with the non-discretionary share repurchase agreement entered into with JPM as also announced on 22 September 2025.

 

Since 22 September 2025, Centrica has purchased 95,279,635 ordinary shares at a cost (excluding dealing and associated costs) of £163,043,291.40.

 

Following the above purchase, Centrica plc holds 444,373,290 ordinary shares in treasury, and has 4,656,233,924 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 JPM is set out below.

 

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

 

Issuer Name: Centrica plc

 

ISIN: GB00B033F229

 

Intermediary name: J.P. Morgan Securities plc

 

Intermediary Code: JPMSGB2L

 

Currency: GBP

 

Aggregated Information

 

Date of purchase:

21 November 2025

 

 

Number of ordinary shares purchased:

2,687,766

 

 

Highest price paid:

164.2000p

 

 

Lowest price paid:

161.6000p

 

 

Volume weighted average price paid per share:

163.1256p

 

Disaggregated information

 

The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:02:59

729

164.2000

XLON

05003050000004936-E0PHt5mHQm7i

08:02:59

1,950

164.2000

XLON

05003050000004936-E0PHt5mHQm7k

08:02:59

1,992

164.2000

XLON

05003050000004936-E0PHt5mHQm7m

08:03:07

201

163.9000

XLON

07003070000004672-E0PHt5mHQmX4

08:03:07

179

163.9000

XLON

07003070000004672-E0PHt5mHQmWu

08:03:07

2,915

163.9500

XLON

07003070000004867-E0PHt5mHQmVJ

08:03:54

1,999

163.9000

XLON

07003070000004672-E0PHt5mHQoea

08:03:54

897

163.9000

XLON

07003070000004672-E0PHt5mHQoec

08:04:26

2,688

163.9000

XLON

07003070000005161-E0PHt5mHQqAG

08:05:00

3,177

163.9000

XLON

05003050000005302-E0PHt5mHQs1b

08:05:00

2,933

163.9000

XLON

07003070000005296-E0PHt5mHQs1d

08:05:13

3,553

163.9500

XLON

05003050000005472-E0PHt5mHQsuz

08:06:12

415

163.8000

XLON

07003070000005456-E0PHt5mHQveP

08:06:12

4,430

163.8000

XLON

07003070000005456-E0PHt5mHQveR

08:06:12

2,896

163.9500

XLON

07003070000005829-E0PHt5mHQvdY

08:06:14

972

163.9000

XLON

07003070000005837-E0PHt5mHQvpI

08:06:32

601

163.8000

XLON

05003050000005871-E0PHt5mHQwZr

08:06:32

2,874

163.8000

XLON

05003050000005871-E0PHt5mHQwZp

08:07:52

1,862

163.9000

XLON

07003070000006181-E0PHt5mHQzqX

08:07:52

2,122

163.9000

XLON

07003070000006181-E0PHt5mHQzqZ

08:07:52

1,219

163.9000

XLON

07003070000006181-E0PHt5mHQzqb

08:07:52

163

163.9000

XLON

07003070000006181-E0PHt5mHQzqd

08:08:26

3,430

163.9000

XLON

05003050000006309-E0PHt5mHR1bw

08:08:47

2,895

163.8000

XLON

07003070000006025-E0PHt5mHR2UV

08:08:58

2,125

163.7500

XLON

05003050000006388-E0PHt5mHR2yD

08:08:58

191

163.7500

XLON

05003050000006388-E0PHt5mHR2yF

08:09:35

4,008

163.7500

XLON

07003070000006501-E0PHt5mHR4iB

08:10:05

689

163.6500

XLON

07003070000005049-E0PHt5mHR64o

08:10:05

2,504

163.7000

XLON

05003050000006617-E0PHt5mHR630

08:10:24

2,147

163.6500

XLON

07003070000005049-E0PHt5mHR6kG

08:10:50

3,005

163.7000

XLON

07003070000006718-E0PHt5mHR7nP

08:11:19

2,754

163.6000

XLON

07003070000006767-E0PHt5mHR8zh

08:11:55

3,506

163.5500

XLON

07003070000006760-E0PHt5mHRAL9

08:12:41

2,754

163.5000

XLON

07003070000007075-E0PHt5mHRBfz

08:12:41

3,255

163.5000

XLON

05003050000007055-E0PHt5mHRBef

08:13:34

3,005

163.3500

XLON

05003050000006731-E0PHt5mHRDZF

08:13:58

3,749

163.3500

XLON

05003050000007304-E0PHt5mHRE4Z

08:14:32

34

163.2000

XLON

05003050000007007-E0PHt5mHREli

08:14:32

578

163.2000

XLON

05003050000007007-E0PHt5mHRElT

08:14:32

85

163.3500

XLON

05003050000007382-E0PHt5mHREjd

08:14:32

2,694

163.3500

XLON

05003050000007382-E0PHt5mHREjf

08:14:55

2,643

163.2000

XLON

05003050000007007-E0PHt5mHRFaT

08:15:38

2,504

163.1500

XLON

05003050000008614-E0PHt5mHRH5G

08:16:46

2,499

163.1500

XLON

07003070000009585-E0PHt5mHRIo1

08:17:18

3,483

163.1500

XLON

05003050000010041-E0PHt5mHRJaf

08:18:11

1,365

163.3500

XLON

07003070000010667-E0PHt5mHRL35

08:18:11

1,261

163.3500

XLON

07003070000010667-E0PHt5mHRL37

08:18:11

43

163.3500

XLON

07003070000010667-E0PHt5mHRL39

08:18:26

1,962

163.3500

XLON

05003050000010779-E0PHt5mHRLbb

08:18:26

695

163.3500

XLON

05003050000010779-E0PHt5mHRLbd

08:18:58

200

163.3500

XLON

07003070000011081-E0PHt5mHRMZ5

08:18:58

7

163.3500

XLON

07003070000011081-E0PHt5mHRMZ7

08:19:02

2,739

163.3500

XLON

07003070000011129-E0PHt5mHRMgh

08:19:36

2,739

163.3500

XLON

07003070000011561-E0PHt5mHRNVo

08:19:39

2,453

163.3500

XLON

07003070000011597-E0PHt5mHRNXe

08:21:12

2,011

163.3000

XLON

07003070000012700-E0PHt5mHRQ8g

08:21:30

2,423

163.2500

XLON

05003050000012262-E0PHt5mHRQmd

08:22:19

3,210

163.2500

XLON

05003050000014384-E0PHt5mHRS5U

08:23:58

2,405

163.2500

XLON

05003050000015405-E0PHt5mHRUlb

08:24:33

4,903

163.3000

XLON

05003050000015995-E0PHt5mHRVaF

08:25:07

2

163.2500

XLON

07003070000015725-E0PHt5mHRWQj

08:25:07

69

163.2500

XLON

07003070000015725-E0PHt5mHRWQY

08:25:07

2,719

163.3000

XLON

07003070000016450-E0PHt5mHRWQM

08:27:46

1,418

163.4500

XLON

07003070000017891-E0PHt5mHRazG

08:27:46

1,260

163.4500

XLON

07003070000017891-E0PHt5mHRazI

08:27:46

1,141

163.4500

XLON

07003070000017891-E0PHt5mHRazK

08:27:46

120

163.4500

XLON

07003070000017891-E0PHt5mHRazM

08:27:56

2,379

163.3500

XLON

05003050000017791-E0PHt5mHRbLJ

08:31:07

2,701

163.4000

XLON

05003050000020438-E0PHt5mHRiRH

08:31:24

2,673

163.2500

XLON

05003050000020865-E0PHt5mHRjDq

08:32:19

1,995

163.2500

XLON

05003050000021550-E0PHt5mHRke9

08:33:40

627

163.3000

XLON

05003050000021926-E0PHt5mHRmgy

08:33:40

2,235

163.3000

XLON

05003050000021926-E0PHt5mHRmgw

08:33:59

2,551

163.3000

XLON

07003070000022560-E0PHt5mHRn8D

08:33:59

80

163.3000

XLON

07003070000022560-E0PHt5mHRn8F

08:34:33

2,666

163.3000

XLON

07003070000022884-E0PHt5mHRntv

08:35:31

1,716

163.3000

XLON

07003070000023105-E0PHt5mHRpIJ

08:36:30

2,460

163.3000

XLON

05003050000023402-E0PHt5mHRqUO

08:36:47

2,283

163.3000

XLON

07003070000024066-E0PHt5mHRqii

08:36:51

501

163.3000

XLON

07003070000024066-E0PHt5mHRqnv

08:36:51

1,936

163.3000

XLON

07003070000024066-E0PHt5mHRqnx

08:37:34

1,368

163.4000

XLON

07003070000024574-E0PHt5mHRrPv

08:37:36

2,304

163.4000

XLON

05003050000024495-E0PHt5mHRrRb

08:38:10

3,307

163.4000

XLON

05003050000024809-E0PHt5mHRrzC

08:38:21

991

163.3000

XLON

07003070000024454-E0PHt5mHRs9y

08:38:21

3,892

163.3000

XLON

07003070000024454-E0PHt5mHRsA0

08:40:25

3,308

163.4000

XLON

07003070000026110-E0PHt5mHRu6C

08:40:38

183

163.4000

XLON

05003050000026117-E0PHt5mHRuTD

08:40:40

2,603

163.4000

XLON

05003050000026131-E0PHt5mHRuUG

08:41:23

981

163.3500

XLON

07003070000026676-E0PHt5mHRvD0

08:41:23

1,126

163.3500

XLON

07003070000026676-E0PHt5mHRvD2

08:42:47

2,316

163.3500

XLON

05003050000027041-E0PHt5mHRwjH

08:45:26

3,612

163.3500

XLON

05003050000027573-E0PHt5mHRzGD

08:45:39

3,864

163.3500

XLON

07003070000028551-E0PHt5mHRzbB

08:46:15

508

163.3500

XLON

05003050000028707-E0PHt5mHS0K2

08:47:50

3,646

163.3500

XLON

05003050000028707-E0PHt5mHS2Jy

08:48:14

3,621

163.3500

XLON

05003050000029530-E0PHt5mHS2uC

08:48:18

2,999

163.3000

XLON

07003070000027103-E0PHt5mHS32g

08:48:36

1,385

163.2500

XLON

05003050000026384-E0PHt5mHS3HK

08:51:46

2,555

163.3500

XLON

07003070000031477-E0PHt5mHS6pi

08:51:46

100

163.3500

XLON

07003070000031477-E0PHt5mHS6pk

08:52:18

1,655

163.3500

XLON

05003050000031622-E0PHt5mHS7H6

08:52:52

1,763

163.4000

XLON

07003070000031983-E0PHt5mHS7dr

08:53:25

1,558

163.3500

XLON

05003050000031622-E0PHt5mHS88U

08:53:58

4,024

163.3000

XLON

07003070000032423-E0PHt5mHS8nQ

08:54:06

4

163.2500

XLON

05003050000030876-E0PHt5mHS98S

08:54:06

3,457

163.2500

XLON

05003050000030876-E0PHt5mHS98U

08:55:38

271

163.1500

XLON

05003050000033061-E0PHt5mHSAt0

08:55:38

1,369

163.1500

XLON

05003050000033061-E0PHt5mHSAt2

08:55:38

2,897

163.1500

XLON

05003050000033061-E0PHt5mHSAt4

08:56:12

1,537

163.1500

XLON

05003050000033287-E0PHt5mHSBZX

08:57:52

2,464

163.1500

XLON

05003050000034030-E0PHt5mHSDWl

08:57:52

4,766

163.1500

XLON

05003050000034030-E0PHt5mHSDWn

08:57:52

730

163.1500

XLON

05003050000034030-E0PHt5mHSDWp

08:58:48

3,749

163.0000

XLON

07003070000031015-E0PHt5mHSEiO

08:59:46

44

163.1500

XLON

05003050000035124-E0PHt5mHSFkI

08:59:46

1,398

163.1500

XLON

07003070000035268-E0PHt5mHSFjt

09:00:12

1,493

163.1500

XLON

05003050000035124-E0PHt5mHSH75

09:00:20

3,851

163.1500

XLON

07003070000035963-E0PHt5mHSHcv

09:00:40

3,254

163.1000

XLON

07003070000036395-E0PHt5mHSIkT

09:01:14

1,283

163.1000

XLON

05003050000036712-E0PHt5mHSK8x

09:02:18

3,143

163.1500

XLON

05003050000037472-E0PHt5mHSM9T

09:03:04

1,938

163.1500

XLON

05003050000037923-E0PHt5mHSMnn

09:03:58

3,694

163.1500

XLON

05003050000038366-E0PHt5mHSO4N

09:03:58

491

163.1500

XLON

05003050000038366-E0PHt5mHSO4P

09:03:58

131

163.1500

XLON

05003050000038366-E0PHt5mHSO4R

09:05:06

44

163.2500

XLON

05003050000038931-E0PHt5mHSPRO

09:05:06

1,451

163.2500

XLON

05003050000038931-E0PHt5mHSPRQ

09:05:38

2,812

163.2500

XLON

05003050000039194-E0PHt5mHSQNe

09:05:38

852

163.2500

XLON

05003050000039194-E0PHt5mHSQNg

09:05:38

115

163.2500

XLON

05003050000039194-E0PHt5mHSQNi

09:09:43

3,774

163.3500

XLON

07003070000041557-E0PHt5mHSUTv

09:09:51

2,132

163.5500

XLON

07003070000041597-E0PHt5mHSUeW

09:09:52

3,484

163.4500

XLON

05003050000041395-E0PHt5mHSUfg

09:09:53

2,561

163.4500

XLON

05003050000041406-E0PHt5mHSUgr

09:10:10

2,294

163.3000

XLON

07003070000039750-E0PHt5mHSV3z

09:12:49

4,059

163.2500

XLON

07003070000042110-E0PHt5mHSXhC

09:13:21

1,790

163.2500

XLON

07003070000043244-E0PHt5mHSY4z

09:14:25

4,328

163.2500

XLON

05003050000043648-E0PHt5mHSYv6

09:14:33

258

163.2500

XLON

05003050000043942-E0PHt5mHSZ0E

09:14:34

1,670

163.2500

XLON

05003050000043942-E0PHt5mHSZ0M

09:15:20

1,742

163.2000

XLON

07003070000042094-E0PHt5mHSZvw

09:15:20

1,447

163.2000

XLON

07003070000042094-E0PHt5mHSZvy

09:20:38

4,007

163.2000

XLON

05003050000047232-E0PHt5mHSffo

09:22:02

477

163.0000

XLON

07003070000047455-E0PHt5mHShLC

09:23:04

2,194

163.0000

XLON

07003070000047455-E0PHt5mHSiRG

09:23:38

2,874

163.0500

XLON

05003050000048990-E0PHt5mHSj8Q

09:23:39

2,653

163.0000

XLON

07003070000048929-E0PHt5mHSj9Y

09:24:14

46

162.9000

XLON

07003070000049352-E0PHt5mHSjwx

09:25:12

5,161

162.9000

XLON

07003070000049352-E0PHt5mHSkf7

09:25:53

3,472

162.8500

XLON

05003050000047233-E0PHt5mHSlFj

09:25:53

4,600

162.9000

XLON

07003070000050798-E0PHt5mHSlF4

09:27:18

56

162.8500

XLON

07003070000051648-E0PHt5mHSmzG

09:27:18

36

162.8500

XLON

07003070000051648-E0PHt5mHSmzI

09:27:52

3,309

162.8500

XLON

05003050000051666-E0PHt5mHSnUU

09:27:52

2,851

162.8500

XLON

05003050000051666-E0PHt5mHSnUW

09:27:52

76

162.8500

XLON

05003050000051666-E0PHt5mHSnUY

09:28:34

54

162.7500

XLON

05003050000047453-E0PHt5mHSo7s

09:34:33

3,134

162.9000

XLON

07003070000056026-E0PHt5mHStuH

09:35:07

2,124

162.8500

XLON

05003050000055474-E0PHt5mHSuUY

09:35:07

345

162.8500

XLON

05003050000055474-E0PHt5mHSuUW

09:35:07

4,166

162.9000

XLON

07003070000056341-E0PHt5mHSuTu

09:35:38

4,742

162.8500

XLON

07003070000056727-E0PHt5mHSv1X

09:36:12

2,054

162.8500

XLON

05003050000056821-E0PHt5mHSvNj

09:37:18

4,086

162.8000

XLON

05003050000053542-E0PHt5mHSwHI

09:37:19

2,741

162.8000

XLON

05003050000057440-E0PHt5mHSwIw

09:37:19

1,000

162.8000

XLON

05003050000057440-E0PHt5mHSwIy

09:37:19

224

162.8000

XLON

05003050000057440-E0PHt5mHSwJ0

09:39:46

2,159

162.7500

XLON

05003050000057535-E0PHt5mHSyc2

09:39:46

1,313

162.7500

XLON

05003050000058357-E0PHt5mHSyc4

09:41:17

5,771

162.7500

XLON

05003050000059253-E0PHt5mHSziN

09:44:19

4,307

162.8500

XLON

05003050000060731-E0PHt5mHT2TN

09:44:33

1,598

162.8500

XLON

07003070000061708-E0PHt5mHT2iU

09:45:39

3,580

162.8500

XLON

07003070000062704-E0PHt5mHT481

09:45:39

112

162.8500

XLON

07003070000062704-E0PHt5mHT483

09:46:25

2,289

162.8500

XLON

07003070000063005-E0PHt5mHT4b9

09:47:07

4

162.8000

XLON

07003070000060744-E0PHt5mHT5T6

09:47:07

3,302

162.8000

XLON

07003070000060744-E0PHt5mHT5T8

09:47:19

1,126

162.8500

XLON

05003050000063310-E0PHt5mHT5gZ

09:47:19

482

162.8500

XLON

05003050000063310-E0PHt5mHT5gb

09:47:19

402

162.8500

XLON

05003050000063310-E0PHt5mHT5gd

09:47:19

925

162.8500

XLON

05003050000063310-E0PHt5mHT5gf

09:47:19

2,773

162.8500

XLON

05003050000063310-E0PHt5mHT5gh

09:47:19

2,041

162.8500

XLON

05003050000063310-E0PHt5mHT5gj

09:51:13

5,236

162.9000

XLON

05003050000064982-E0PHt5mHT95R

09:52:45

4,298

162.9000

XLON

07003070000066059-E0PHt5mHTA9J

09:54:32

1,870

162.9500

XLON

07003070000067281-E0PHt5mHTBeI

09:54:32

1,645

162.9500

XLON

07003070000067281-E0PHt5mHTBeK

09:54:32

1,295

162.9500

XLON

07003070000067281-E0PHt5mHTBeM

09:55:42

4,666

162.9500

XLON

07003070000067803-E0PHt5mHTCMy

09:57:19

3,862

162.9500

XLON

05003050000068293-E0PHt5mHTE8P

09:57:44

4,632

162.9000

XLON

05003050000066554-E0PHt5mHTEQE

09:58:59

5,372

162.9000

XLON

05003050000069156-E0PHt5mHTFqt

10:00:38

2,491

162.8500

XLON

05003050000070439-E0PHt5mHTI81

10:00:38

2,958

162.8500

XLON

05003050000070439-E0PHt5mHTI83

10:02:18

2,684

162.9000

XLON

05003050000071613-E0PHt5mHTJew

10:02:18

1,145

162.9000

XLON

05003050000071613-E0PHt5mHTJey

10:04:10

4,096

162.7000

XLON

07003070000073612-E0PHt5mHTMNX

10:04:40

2,868

162.6500

XLON

07003070000070783-E0PHt5mHTMxn

10:05:38

2,695

162.6000

XLON

07003070000075303-E0PHt5mHTOUE

10:05:38

43

162.6000

XLON

07003070000075303-E0PHt5mHTOUG

10:08:58

4,347

162.4500

XLON

05003050000076396-E0PHt5mHTTPr

10:08:58

4,451

162.5000

XLON

05003050000077677-E0PHt5mHTTOj

10:08:58

187

162.5000

XLON

07003070000077078-E0PHt5mHTTGH

10:08:58

3,190

162.5000

XLON

07003070000077078-E0PHt5mHTTGJ

10:09:14

1,449

162.4000

XLON

05003050000076720-E0PHt5mHTU1O

10:15:21

2,356

162.4000

XLON

07003070000084009-E0PHt5mHTerk

10:15:21

1,198

162.4000

XLON

07003070000084009-E0PHt5mHTerm

10:15:22

2,977

162.2000

XLON

05003050000083596-E0PHt5mHTezk

10:15:22

2,098

162.2000

XLON

05003050000083596-E0PHt5mHTezm

10:15:23

415

162.2500

XLON

05003050000083700-E0PHt5mHTf4y

10:15:23

1,385

162.2500

XLON

05003050000083700-E0PHt5mHTf50

10:15:23

1,194

162.2500

XLON

05003050000083700-E0PHt5mHTf52

10:15:23

185

162.2500

XLON

05003050000083700-E0PHt5mHTf54

10:16:07

3,626

162.2000

XLON

05003050000084120-E0PHt5mHThf8

10:16:35

2,620

162.0000

XLON

07003070000084010-E0PHt5mHTijG

10:16:49

1,368

162.0000

XLON

07003070000084010-E0PHt5mHTjBH

10:17:43

6,083

162.0000

XLON

07003070000085633-E0PHt5mHTl2x

10:18:09

1,659

162.0500

XLON

05003050000085860-E0PHt5mHTlfD

10:18:09

3,492

162.0500

XLON

05003050000085860-E0PHt5mHTlfF

10:18:43

5,665

161.9000

XLON

07003070000086675-E0PHt5mHTmT3

10:18:43

4,358

161.9000

XLON

07003070000086666-E0PHt5mHTmQG

10:20:23

891

161.9000

XLON

07003070000087529-E0PHt5mHToUU

10:20:23

2,759

161.9000

XLON

07003070000087529-E0PHt5mHToUW

10:20:33

5,209

161.8000

XLON

07003070000085024-E0PHt5mHTob9

10:20:40

3,650

161.8000

XLON

05003050000087386-E0PHt5mHTojt

10:20:58

1,441

161.9000

XLON

07003070000087934-E0PHt5mHTp9N

10:23:23

3,562

162.0000

XLON

05003050000088506-E0PHt5mHTrpP

10:23:39

2,643

162.0000

XLON

05003050000089099-E0PHt5mHTs6x

10:23:58

210

162.0000

XLON

07003070000089633-E0PHt5mHTsM6

10:23:58

7

162.0000

XLON

07003070000089633-E0PHt5mHTsM8

10:25:25

3,318

161.9500

XLON

07003070000089888-E0PHt5mHTtwo

10:25:38

3,536

161.9500

XLON

05003050000090364-E0PHt5mHTuAe

10:25:38

422

161.9500

XLON

05003050000090364-E0PHt5mHTuAh

10:25:40

4,645

161.9000

XLON

05003050000088388-E0PHt5mHTuEs

10:26:37

1,703

161.8000

XLON

05003050000087512-E0PHt5mHTvEs

10:27:15

1,703

161.7500

XLON

05003050000087452-E0PHt5mHTwrU

10:27:16

1,682

161.7000

XLON

05003050000090684-E0PHt5mHTwvf

10:30:07

1,367

161.8000

XLON

05003050000093147-E0PHt5mHU0Ks

10:30:07

1,837

161.8000

XLON

07003070000093501-E0PHt5mHU0KZ

10:30:38

4,067

161.8000

XLON

07003070000094111-E0PHt5mHU1Ps

10:30:38

3,279

161.8000

XLON

07003070000094109-E0PHt5mHU1Ok

10:30:38

223

161.8000

XLON

07003070000094109-E0PHt5mHU1Om

10:30:38

1,000

161.8000

XLON

07003070000094109-E0PHt5mHU1Oo

10:30:38

2,664

161.8000

XLON

07003070000094109-E0PHt5mHU1Oq

10:32:53

3,848

162.0000

XLON

05003050000094929-E0PHt5mHU4Iz

10:35:39

2,840

162.1000

XLON

07003070000096850-E0PHt5mHU8F1

10:38:23

3,158

162.2500

XLON

05003050000098218-E0PHt5mHUBX0

10:38:24

3,653

162.2500

XLON

07003070000098636-E0PHt5mHUBYv

10:38:37

592

162.2000

XLON

07003070000098733-E0PHt5mHUBsY

10:38:37

592

162.2000

XLON

07003070000098733-E0PHt5mHUBsa

10:38:37

2,614

162.2000

XLON

07003070000098733-E0PHt5mHUBsc

10:38:37

3,180

162.2000

XLON

05003050000098094-E0PHt5mHUBov

10:41:29

4,874

162.1500

XLON

07003070000099761-E0PHt5mHUEMF

10:42:19

4,613

162.1500

XLON

07003070000100797-E0PHt5mHUF0w

10:44:59

4,477

162.1500

XLON

05003050000101249-E0PHt5mHUH2q

10:48:40

4,923

162.1500

XLON

07003070000102865-E0PHt5mHUJuf

10:49:07

598

162.2000

XLON

07003070000104397-E0PHt5mHUK7I

10:50:00

165

162.3500

XLON

05003050000104375-E0PHt5mHUKtA

10:50:00

1,000

162.3500

XLON

05003050000104375-E0PHt5mHUKtC

10:50:01

1,963

162.3500

XLON

07003070000104776-E0PHt5mHUKww

10:50:01

1,919

162.3500

XLON

07003070000104776-E0PHt5mHUKwh

10:50:16

2,097

162.3500

XLON

07003070000104901-E0PHt5mHULJq

10:50:17

1,454

162.3500

XLON

07003070000104901-E0PHt5mHULKj

10:50:39

3,689

162.3000

XLON

07003070000105064-E0PHt5mHULia

10:50:39

2,093

162.3000

XLON

07003070000105064-E0PHt5mHULid

10:50:42

1,280

162.3000

XLON

05003050000104695-E0PHt5mHULnD

10:52:19

26

162.3500

XLON

05003050000105591-E0PHt5mHUOHt

10:52:19

1

162.3500

XLON

05003050000105591-E0PHt5mHUOHv

10:53:06

2,730

162.4500

XLON

07003070000106471-E0PHt5mHUPE3

10:53:06

4,536

162.4500

XLON

07003070000106471-E0PHt5mHUPE5

10:53:06

142

162.4500

XLON

07003070000106471-E0PHt5mHUPE7

10:53:59

1,738

162.5000

XLON

07003070000106856-E0PHt5mHUQ3k

10:53:59

5

162.5000

XLON

07003070000106856-E0PHt5mHUQ3m

10:53:59

1,000

162.5000

XLON

07003070000106856-E0PHt5mHUQ3o

10:53:59

86

162.5000

XLON

07003070000106856-E0PHt5mHUQ3q

10:54:33

565

162.5000

XLON

07003070000107077-E0PHt5mHUQen

10:54:33

4

162.5000

XLON

07003070000107077-E0PHt5mHUQep

10:54:33

2,792

162.5000

XLON

07003070000107077-E0PHt5mHUQer

10:54:33

4,102

162.5000

XLON

07003070000107077-E0PHt5mHUQet

10:54:58

4,463

162.3500

XLON

05003050000105764-E0PHt5mHUQuB

10:55:40

3,012

162.3000

XLON

05003050000107312-E0PHt5mHURlJ

10:55:40

1,337

162.3000

XLON

05003050000107312-E0PHt5mHURlH

10:56:13

1,538

162.3500

XLON

07003070000107934-E0PHt5mHUSXG

10:56:13

732

162.3500

XLON

07003070000107934-E0PHt5mHUSXI

10:56:13

770

162.3500

XLON

07003070000107934-E0PHt5mHUSXK

10:57:19

864

162.3500

XLON

07003070000108536-E0PHt5mHUTbX

10:57:19

1,000

162.3500

XLON

07003070000108536-E0PHt5mHUTbZ

10:57:19

1,073

162.3500

XLON

07003070000108536-E0PHt5mHUTbb

10:57:19

4,142

162.3500

XLON

07003070000108536-E0PHt5mHUTbd

10:57:19

2,819

162.3500

XLON

07003070000108536-E0PHt5mHUTbf

10:58:59

505

162.3000

XLON

07003070000109151-E0PHt5mHUVMP

10:58:59

1,000

162.3000

XLON

07003070000109151-E0PHt5mHUVMR

10:58:59

5,021

162.3000

XLON

07003070000109151-E0PHt5mHUVMT

11:00:39

32

162.3000

XLON

07003070000109936-E0PHt5mHUWr0

11:00:39

1,500

162.3000

XLON

07003070000109936-E0PHt5mHUWr2

11:00:39

2,892

162.3000

XLON

07003070000109936-E0PHt5mHUWr4

11:00:39

1,000

162.3000

XLON

07003070000109936-E0PHt5mHUWr6

11:00:39

170

162.3000

XLON

07003070000109936-E0PHt5mHUWr8

11:02:19

807

162.3000

XLON

07003070000110905-E0PHt5mHUYX0

11:02:19

2,548

162.3000

XLON

07003070000110905-E0PHt5mHUYWd

11:02:53

1,817

162.3000

XLON

05003050000110797-E0PHt5mHUYry

11:03:59

4,675

162.3000

XLON

07003070000111719-E0PHt5mHUZWX

11:11:12

3,352

162.4000

XLON

05003050000114712-E0PHt5mHUfss

11:12:19

3,252

162.4000

XLON

05003050000115438-E0PHt5mHUgcX

11:12:19

1,000

162.4000

XLON

05003050000115438-E0PHt5mHUgcZ

11:12:19

100

162.4000

XLON

05003050000115438-E0PHt5mHUgcb

11:12:19

136

162.4000

XLON

05003050000115438-E0PHt5mHUgcd

11:14:00

4,412

162.4000

XLON

05003050000116074-E0PHt5mHUhun

11:14:11

5,028

162.3000

XLON

07003070000115069-E0PHt5mHUi7a

11:15:54

4,835

162.3500

XLON

07003070000117296-E0PHt5mHUk5i

11:15:54

15

162.3500

XLON

07003070000117296-E0PHt5mHUk5k

11:17:19

1,072

162.3500

XLON

07003070000118008-E0PHt5mHUl5Y

11:17:19

1,000

162.3500

XLON

07003070000118008-E0PHt5mHUl5a

11:17:19

65

162.3500

XLON

07003070000118008-E0PHt5mHUl5c

11:18:27

1,000

162.3500

XLON

05003050000118204-E0PHt5mHUm4e

11:18:27

1,385

162.3500

XLON

05003050000118204-E0PHt5mHUm4g

11:18:27

75

162.3500

XLON

05003050000118204-E0PHt5mHUm4i

11:18:59

3,975

162.3500

XLON

07003070000118745-E0PHt5mHUmUC

11:19:33

1,601

162.3500

XLON

05003050000118581-E0PHt5mHUmpk

11:20:39

6,006

162.3500

XLON

05003050000119025-E0PHt5mHUncb

11:22:21

818

162.3500

XLON

05003050000119630-E0PHt5mHUogZ

11:22:21

3,076

162.3500

XLON

05003050000119630-E0PHt5mHUogc

11:25:10

3,954

162.4500

XLON

05003050000120475-E0PHt5mHUqiM

11:25:40

4,201

162.4500

XLON

07003070000121242-E0PHt5mHUrCg

11:25:42

2,542

162.4000

XLON

07003070000120564-E0PHt5mHUrEK

11:25:42

2,063

162.4000

XLON

07003070000120564-E0PHt5mHUrEP

11:27:20

3,037

162.4000

XLON

07003070000122000-E0PHt5mHUsbS

11:27:20

95

162.4000

XLON

07003070000122000-E0PHt5mHUsbU

11:27:54

1,817

162.4000

XLON

07003070000122298-E0PHt5mHUt74

11:29:00

479

162.4000

XLON

07003070000122662-E0PHt5mHUtr6

11:29:00

3,962

162.4000

XLON

07003070000122662-E0PHt5mHUtr8

11:30:41

534

162.3500

XLON

07003070000123485-E0PHt5mHUv8B

11:30:41

4,260

162.3500

XLON

07003070000123485-E0PHt5mHUv8D

11:32:19

2

162.3500

XLON

07003070000124187-E0PHt5mHUwIX

11:32:19

5,444

162.3500

XLON

07003070000124187-E0PHt5mHUwIZ

11:32:19

979

162.3500

XLON

07003070000124187-E0PHt5mHUwIb

11:32:20

3,424

162.2500

XLON

05003050000123148-E0PHt5mHUwLB

11:34:03

143

162.1000

XLON

05003050000124364-E0PHt5mHUxOm

11:34:03

374

162.1000

XLON

05003050000124364-E0PHt5mHUxOB

11:34:03

3,381

162.2000

XLON

07003070000124725-E0PHt5mHUxN0

11:34:04

736

162.1000

XLON

05003050000124364-E0PHt5mHUxP5

11:37:21

3,447

162.5000

XLON

07003070000126052-E0PHt5mHUzOk

11:40:30

3,460

162.5000

XLON

05003050000126780-E0PHt5mHV197

11:40:52

5,296

162.4500

XLON

07003070000127467-E0PHt5mHV1QA

11:41:15

4,540

162.4000

XLON

05003050000127092-E0PHt5mHV1ki

11:43:02

2,538

162.3000

XLON

05003050000127958-E0PHt5mHV2fj

11:43:02

860

162.3000

XLON

05003050000127958-E0PHt5mHV2fm

11:45:08

4,510

162.3000

XLON

05003050000128690-E0PHt5mHV3kS

11:45:12

3,707

162.2500

XLON

07003070000128317-E0PHt5mHV3sg

11:45:13

1,396

162.2000

XLON

05003050000128523-E0PHt5mHV3tM

11:47:25

3,410

162.2000

XLON

07003070000129427-E0PHt5mHV5H8

11:47:25

1,411

162.2000

XLON

07003070000130170-E0PHt5mHV5HA

11:47:36

2,364

162.1500

XLON

05003050000127959-E0PHt5mHV5gx

11:47:36

467

162.1500

XLON

05003050000129814-E0PHt5mHV5gz

11:47:36

2,199

162.1500

XLON

05003050000129814-E0PHt5mHV5h2

11:49:00

4,102

162.1000

XLON

05003050000130743-E0PHt5mHV6Zs

11:49:15

5,333

162.0500

XLON

07003070000131108-E0PHt5mHV6i2

11:53:29

4,519

161.8500

XLON

07003070000131916-E0PHt5mHVA6K

11:55:01

3,385

161.9000

XLON

05003050000133274-E0PHt5mHVBFJ

11:57:10

2,863

161.9000

XLON

07003070000134470-E0PHt5mHVCPC

11:57:10

3,867

161.9000

XLON

07003070000134470-E0PHt5mHVCPG

11:57:26

1,396

161.8500

XLON

05003050000133021-E0PHt5mHVClh

11:57:26

2,924

161.8500

XLON

05003050000133021-E0PHt5mHVClj

11:57:26

1,286

161.8500

XLON

07003070000134322-E0PHt5mHVCln

12:01:23

1,293

161.8500

XLON

05003050000136355-E0PHt5mHVFsK

12:01:53

2,820

161.8500

XLON

05003050000136355-E0PHt5mHVGKf

12:02:00

3,480

161.8000

XLON

07003070000136744-E0PHt5mHVGRt

12:03:25

4,374

161.7500

XLON

05003050000137268-E0PHt5mHVHzO

12:03:25

3,797

161.7000

XLON

05003050000136356-E0PHt5mHVHzc

12:04:39

1,653

161.6000

XLON

05003050000138157-E0PHt5mHVJay

12:04:43

2,603

161.6000

XLON

05003050000138157-E0PHt5mHVJlD

12:08:59

4,369

161.8500

XLON

05003050000140952-E0PHt5mHVO5e

12:11:22

4,330

161.8500

XLON

05003050000141821-E0PHt5mHVQPB

12:12:02

3,664

161.8000

XLON

07003070000142145-E0PHt5mHVQvS

12:18:28

4,508

161.8500

XLON

05003050000145087-E0PHt5mHVYML

12:18:38

100

161.8500

XLON

07003070000146054-E0PHt5mHVYVm

12:18:38

1,469

161.8500

XLON

07003070000146054-E0PHt5mHVYVo

12:18:38

50

161.8500

XLON

07003070000146054-E0PHt5mHVYVq

12:19:04

4,763

161.8500

XLON

05003050000145890-E0PHt5mHVYqC

12:19:36

3,098

161.8000

XLON

05003050000143709-E0PHt5mHVZAw

12:21:33

4,031

161.8500

XLON

07003070000146916-E0PHt5mHVcEA

12:22:11

3,665

161.8000

XLON

07003070000146907-E0PHt5mHVd7o

12:22:33

3,682

161.7500

XLON

07003070000147928-E0PHt5mHVdXd

12:23:59

4,215

161.8000

XLON

05003050000148401-E0PHt5mHVefW

12:25:39

5,912

161.8000

XLON

07003070000149591-E0PHt5mHVfj5

12:31:18

4,539

162.0500

XLON

07003070000152450-E0PHt5mHVqZs

12:31:21

4,161

162.0000

XLON

05003050000152060-E0PHt5mHVqh3

12:37:29

191

162.1000

XLON

05003050000157362-E0PHt5mHVzp1

12:37:29

29

162.1000

XLON

05003050000157362-E0PHt5mHVzoy

12:37:29

165

162.1000

XLON

05003050000157362-E0PHt5mHVzot

12:37:29

921

162.1000

XLON

05003050000157362-E0PHt5mHVzop

12:37:29

1,809

162.1000

XLON

05003050000157362-E0PHt5mHVzoS

12:37:36

32

162.2000

XLON

05003050000158388-E0PHt5mHVzzL

12:37:36

127

162.2000

XLON

05003050000158388-E0PHt5mHVzzN

12:37:36

5

162.2000

XLON

05003050000158388-E0PHt5mHVzzP

12:39:28

3,733

162.2500

XLON

05003050000159093-E0PHt5mHW2Uq

12:39:38

3,756

162.2500

XLON

07003070000160325-E0PHt5mHW2hj

12:39:38

2,244

162.2500

XLON

07003070000160325-E0PHt5mHW2hm

12:40:12

1,312

162.2500

XLON

07003070000160747-E0PHt5mHW3IX

12:40:19

4,853

162.2000

XLON

07003070000158694-E0PHt5mHW3Pm

12:42:20

108

162.2000

XLON

07003070000162074-E0PHt5mHW4y1

12:42:20

33

162.2000

XLON

07003070000162074-E0PHt5mHW4y3

12:42:20

7,107

162.2000

XLON

07003070000162074-E0PHt5mHW4y5

12:49:22

1,706

162.5000

XLON

05003050000166078-E0PHt5mHWBIh

12:49:22

58

162.5000

XLON

05003050000166078-E0PHt5mHWBIj

12:49:23

98

162.5000

XLON

07003070000166361-E0PHt5mHWBLy

12:49:23

4

162.5000

XLON

07003070000166361-E0PHt5mHWBM0

12:49:24

3,510

162.5000

XLON

07003070000166377-E0PHt5mHWBNn

12:49:24

2,360

162.5000

XLON

07003070000166377-E0PHt5mHWBNi

12:50:38

3,861

162.5500

XLON

07003070000167119-E0PHt5mHWCCe

12:50:38

121

162.5500

XLON

07003070000167119-E0PHt5mHWCCg

12:53:44

4,553

162.5500

XLON

07003070000168036-E0PHt5mHWECC

12:55:20

3,788

162.5500

XLON

07003070000169133-E0PHt5mHWFXf

12:57:11

1

162.5000

XLON

05003050000166826-E0PHt5mHWHJb

12:57:40

5,743

162.5000

XLON

05003050000166826-E0PHt5mHWI1A

12:57:40

1,836

162.5000

XLON

05003050000170768-E0PHt5mHWI1G

12:57:40

160

162.5000

XLON

05003050000170768-E0PHt5mHWI1I

12:58:15

3,829

162.4500

XLON

07003070000167126-E0PHt5mHWIbp

13:04:02

4,168

162.4500

XLON

05003050000172434-E0PHt5mHWNVq

13:04:02

1,490

162.4500

XLON

07003070000173639-E0PHt5mHWNVw

13:05:07

1,711

162.4500

XLON

05003050000175391-E0PHt5mHWOZe

13:06:55

1,950

162.5000

XLON

05003050000176224-E0PHt5mHWQJI

13:06:55

1,934

162.5000

XLON

07003070000176527-E0PHt5mHWQJK

13:06:55

328

162.5000

XLON

07003070000176527-E0PHt5mHWQJM

13:18:30

5,971

162.7000

XLON

07003070000181950-E0PHt5mHWYL7

13:18:30

994

162.7000

XLON

07003070000181950-E0PHt5mHWYL9

13:18:30

218

162.7000

XLON

07003070000181950-E0PHt5mHWYLB

13:18:30

2,407

162.7000

XLON

05003050000180195-E0PHt5mHWYKE

13:18:30

1,937

162.7000

XLON

05003050000180195-E0PHt5mHWYKJ

13:18:31

3,864

162.7000

XLON

07003070000181967-E0PHt5mHWYOI

13:18:50

82

162.7000

XLON

05003050000181750-E0PHt5mHWYlP

13:18:50

1,385

162.7000

XLON

05003050000181750-E0PHt5mHWYlR

13:18:50

20

162.7000

XLON

05003050000181750-E0PHt5mHWYlT

13:18:50

47

162.7000

XLON

05003050000181750-E0PHt5mHWYlV

13:19:17

1,741

162.7000

XLON

07003070000182265-E0PHt5mHWZBd

13:19:30

3,191

162.7000

XLON

07003070000182265-E0PHt5mHWZLb

13:19:51

4,981

162.6500

XLON

07003070000178740-E0PHt5mHWZaF

13:19:51

1,647

162.7000

XLON

05003050000182292-E0PHt5mHWZZu

13:19:51

1,000

162.7000

XLON

05003050000182292-E0PHt5mHWZZw

13:19:51

83

162.7000

XLON

05003050000182292-E0PHt5mHWZZy

13:19:52

2,612

162.5500

XLON

05003050000181602-E0PHt5mHWZd8

13:19:52

1,319

162.5500

XLON

05003050000181603-E0PHt5mHWZdA

13:20:50

3,802

162.5500

XLON

07003070000183061-E0PHt5mHWaRn

13:20:50

12

162.5500

XLON

07003070000183061-E0PHt5mHWaRp

13:20:50

516

162.5500

XLON

07003070000183061-E0PHt5mHWaRr

13:21:24

5,324

162.4500

XLON

07003070000182963-E0PHt5mHWaxi

13:23:30

5,377

162.2500

XLON

05003050000183606-E0PHt5mHWcox

13:25:26

5,025

162.3000

XLON

05003050000184863-E0PHt5mHWeRi

13:27:40

1,888

162.4000

XLON

05003050000187141-E0PHt5mHWgAn

13:27:40

2,499

162.4000

XLON

07003070000187460-E0PHt5mHWgAp

13:28:15

2,311

162.6000

XLON

05003050000187483-E0PHt5mHWgR5

13:28:15

4,161

162.6000

XLON

07003070000187802-E0PHt5mHWgR9

13:31:31

4,179

162.6500

XLON

05003050000189161-E0PHt5mHWjMj

13:31:31

5,432

162.6500

XLON

07003070000189513-E0PHt5mHWjMh

13:35:39

4,289

162.7000

XLON

05003050000191216-E0PHt5mHWmNt

13:35:39

1,598

162.7000

XLON

05003050000191216-E0PHt5mHWmNv

13:35:39

184

162.7000

XLON

05003050000191216-E0PHt5mHWmNx

13:36:13

1,849

162.7000

XLON

05003050000191468-E0PHt5mHWmoa

13:44:08

7,366

162.8500

XLON

05003050000195107-E0PHt5mHWsv7

13:46:31

3,002

162.9000

XLON

07003070000196448-E0PHt5mHWuC8

13:46:31

2,287

162.9000

XLON

07003070000196448-E0PHt5mHWuCA

13:47:06

5,070

162.9000

XLON

07003070000197001-E0PHt5mHWuia

13:47:06

340

162.9000

XLON

07003070000197001-E0PHt5mHWuig

13:47:26

5,352

162.8500

XLON

07003070000196322-E0PHt5mHWv2i

13:48:05

4,884

162.8000

XLON

07003070000196449-E0PHt5mHWvTl

13:49:48

5,353

162.8500

XLON

07003070000197939-E0PHt5mHWwrk

13:53:15

7,054

163.0000

XLON

05003050000199692-E0PHt5mHWzkg

13:55:15

6,718

162.9500

XLON

05003050000199449-E0PHt5mHX1JZ

14:00:00

5,200

163.0000

XLON

07003070000201332-E0PHt5mHX4yy

14:00:02

5,919

163.0000

XLON

05003050000202505-E0PHt5mHX57Q

14:00:02

2,970

163.0000

XLON

07003070000202864-E0PHt5mHX555

14:00:02

3,487

163.0000

XLON

07003070000202864-E0PHt5mHX557

14:00:24

1,281

163.0500

XLON

07003070000203227-E0PHt5mHX5st

14:00:24

7,359

163.0500

XLON

07003070000203227-E0PHt5mHX5sv

14:00:24

56

163.0500

XLON

07003070000203227-E0PHt5mHX5sx

14:00:24

373

163.0500

XLON

07003070000203227-E0PHt5mHX5sz

14:03:35

5,335

163.5000

XLON

05003050000204529-E0PHt5mHX90Q

14:03:35

1,989

163.4500

XLON

05003050000204530-E0PHt5mHX90u

14:03:35

3,347

163.4500

XLON

07003070000204915-E0PHt5mHX90s

14:04:00

7,449

163.8500

XLON

05003050000204719-E0PHt5mHX9Us

14:05:21

5,270

163.7500

XLON

05003050000204640-E0PHt5mHXBIw

14:05:21

5,348

163.7500

XLON

07003070000205062-E0PHt5mHXBIy

14:07:03

7,056

163.7000

XLON

07003070000206522-E0PHt5mHXD2V

14:07:03

920

163.7000

XLON

07003070000206522-E0PHt5mHXD2X

14:09:10

6,415

163.6500

XLON

07003070000206765-E0PHt5mHXF2j

14:09:44

5,266

163.6000

XLON

05003050000205389-E0PHt5mHXFeP

14:09:44

2,389

163.6500

XLON

05003050000207295-E0PHt5mHXFe9

14:09:59

1,769

163.5500

XLON

05003050000206382-E0PHt5mHXFsY

14:09:59

5,301

163.5500

XLON

07003070000206008-E0PHt5mHXFsW

14:11:13

3,493

163.4500

XLON

05003050000207974-E0PHt5mHXH7D

14:11:13

2,055

163.4500

XLON

05003050000207974-E0PHt5mHXH7F

14:11:43

3,259

163.4000

XLON

07003070000208144-E0PHt5mHXHzV

14:11:43

3,712

163.4000

XLON

07003070000208144-E0PHt5mHXHzX

14:11:46

3,929

163.3500

XLON

05003050000207975-E0PHt5mHXI4V

14:12:53

1,155

163.2500

XLON

07003070000209235-E0PHt5mHXJ8y

14:12:53

1,000

163.2500

XLON

07003070000209235-E0PHt5mHXJ90

14:12:53

1,952

163.2500

XLON

07003070000209235-E0PHt5mHXJ92

14:13:52

6,161

163.2000

XLON

05003050000208642-E0PHt5mHXKIG

14:16:12

5,074

163.1500

XLON

05003050000209509-E0PHt5mHXMXw

14:16:15

2,405

163.1000

XLON

07003070000209875-E0PHt5mHXMax

14:17:10

2,881

163.1000

XLON

05003050000210746-E0PHt5mHXNEQ

14:18:51

1,717

163.2000

XLON

07003070000211978-E0PHt5mHXOWZ

14:18:51

2,981

163.2000

XLON

07003070000211978-E0PHt5mHXOWb

14:18:51

290

163.2000

XLON

07003070000211978-E0PHt5mHXOWd

14:20:07

1,725

163.2500

XLON

07003070000212454-E0PHt5mHXPgw

14:20:07

54

163.2500

XLON

07003070000212454-E0PHt5mHXPgy

14:20:28

6,204

163.2000

XLON

07003070000212260-E0PHt5mHXQ4i

14:20:39

1,420

163.2000

XLON

07003070000212774-E0PHt5mHXQLp

14:20:39

1,000

163.2000

XLON

07003070000212774-E0PHt5mHXQLr

14:20:39

1,569

163.2000

XLON

07003070000212774-E0PHt5mHXQLt

14:20:39

125

163.2000

XLON

07003070000212774-E0PHt5mHXQLv

14:29:03

2,399

163.5500

XLON

05003050000216341-E0PHt5mHXXOp

14:29:03

1,613

163.5500

XLON

05003050000216341-E0PHt5mHXXN9

14:29:03

826

163.5500

XLON

05003050000216341-E0PHt5mHXXN3

14:29:04

5,336

163.5500

XLON

07003070000216698-E0PHt5mHXXPv

14:29:06

91

163.5500

XLON

05003050000216407-E0PHt5mHXXVG

14:29:06

5,340

163.5500

XLON

05003050000216388-E0PHt5mHXXT4

14:30:01

5,060

163.6500

XLON

05003050000217067-E0PHt5mHXYqI

14:30:01

1,350

163.6500

XLON

05003050000217067-E0PHt5mHXYqF

14:30:02

4,600

163.6500

XLON

07003070000217447-E0PHt5mHXYyD

14:30:02

205

163.6500

XLON

07003070000217447-E0PHt5mHXYyF

14:30:02

962

163.6500

XLON

07003070000217447-E0PHt5mHXYyH

14:30:05

8,741

163.6500

XLON

05003050000217153-E0PHt5mHXZEV

14:30:05

4,066

163.6500

XLON

07003070000217500-E0PHt5mHXZEZ

14:30:05

1,768

163.6500

XLON

05003050000217172-E0PHt5mHXZEb

14:30:11

3,756

163.5500

XLON

07003070000216748-E0PHt5mHXZuW

14:30:11

1,526

163.5500

XLON

07003070000216748-E0PHt5mHXZuY

14:30:27

1,000

163.5500

XLON

07003070000218129-E0PHt5mHXaes

14:30:27

78

163.5500

XLON

07003070000218129-E0PHt5mHXaeu

14:30:27

748

163.5500

XLON

07003070000218129-E0PHt5mHXaew

14:30:27

1,128

163.5500

XLON

07003070000218129-E0PHt5mHXaey

14:30:27

136

163.5500

XLON

07003070000218129-E0PHt5mHXaf0

14:30:27

1,385

163.5500

XLON

07003070000218129-E0PHt5mHXaf2

14:31:19

6,211

163.4500

XLON

07003070000218475-E0PHt5mHXdN6

14:31:33

9,317

163.4000

XLON

05003050000218114-E0PHt5mHXe8M

14:33:49

5,263

163.5000

XLON

07003070000221997-E0PHt5mHXjOV

14:34:22

6,221

163.5000

XLON

05003050000221981-E0PHt5mHXkJD

14:34:23

44

163.5000

XLON

05003050000222707-E0PHt5mHXkN0

14:34:38

6,303

163.5000

XLON

05003050000223034-E0PHt5mHXkr0

14:34:38

4,978

163.5000

XLON

05003050000222724-E0PHt5mHXkq9

14:34:49

4,272

163.4500

XLON

05003050000221243-E0PHt5mHXl8W

14:35:27

4,144

163.5000

XLON

05003050000223900-E0PHt5mHXmZI

14:35:27

936

163.5000

XLON

05003050000223909-E0PHt5mHXmZK

14:35:27

3,208

163.5000

XLON

05003050000223909-E0PHt5mHXmZM

14:36:06

2,406

163.5500

XLON

07003070000224908-E0PHt5mHXnQl

14:36:06

76

163.5500

XLON

07003070000224908-E0PHt5mHXnQn

14:36:15

5,668

163.5000

XLON

05003050000224569-E0PHt5mHXndj

14:36:55

4,532

163.5000

XLON

05003050000225283-E0PHt5mHXoUC

14:36:55

4,121

163.5000

XLON

07003070000225580-E0PHt5mHXoUE

14:37:53

4,112

163.5000

XLON

05003050000226134-E0PHt5mHXqCc

14:37:53

154

163.5000

XLON

07003070000226422-E0PHt5mHXqCa

14:37:53

5,192

163.5000

XLON

07003070000226422-E0PHt5mHXqCY

14:38:56

6,083

163.5000

XLON

07003070000227432-E0PHt5mHXrjQ

14:38:56

4,055

163.5000

XLON

07003070000227456-E0PHt5mHXrjS

14:38:56

1,856

163.4000

XLON

07003070000227455-E0PHt5mHXrjY

14:39:54

2,665

163.5500

XLON

07003070000228600-E0PHt5mHXss2

14:39:54

5,678

163.5500

XLON

07003070000228600-E0PHt5mHXss4

14:40:13

4,092

163.5000

XLON

05003050000227462-E0PHt5mHXuNi

14:40:13

2,650

163.4500

XLON

07003070000227805-E0PHt5mHXuOG

14:40:13

5,256

163.4500

XLON

07003070000228409-E0PHt5mHXuOI

14:41:38

181

163.6000

XLON

05003050000229965-E0PHt5mHXxHs

14:41:38

27

163.6000

XLON

05003050000229965-E0PHt5mHXxHu

14:41:38

2,382

163.6000

XLON

05003050000229965-E0PHt5mHXxHw

14:41:38

81

163.6000

XLON

05003050000229965-E0PHt5mHXxHy

14:42:26

4,206

163.6000

XLON

07003070000230953-E0PHt5mHXzgU

14:42:54

1,818

163.6000

XLON

05003050000231238-E0PHt5mHY0dc

14:42:54

3,188

163.6000

XLON

05003050000231238-E0PHt5mHY0de

14:43:25

4,638

163.5500

XLON

05003050000229374-E0PHt5mHY1W2

14:44:06

5,425

163.5000

XLON

07003070000229697-E0PHt5mHY2TI

14:44:06

4,436

163.5500

XLON

07003070000232731-E0PHt5mHY2T3

14:45:05

6,251

163.5000

XLON

07003070000233860-E0PHt5mHY3q5

14:45:50

1,833

163.5500

XLON

05003050000234432-E0PHt5mHY57N

14:45:50

166

163.5500

XLON

05003050000234432-E0PHt5mHY57P

14:45:50

67

163.5500

XLON

05003050000234432-E0PHt5mHY57R

14:45:54

4,496

163.5500

XLON

07003070000234855-E0PHt5mHY5Cb

14:46:34

4,564

163.5500

XLON

07003070000235379-E0PHt5mHY6lZ

14:46:47

5,392

163.5500

XLON

07003070000235953-E0PHt5mHY7Q2

14:47:19

367

163.6000

XLON

07003070000236442-E0PHt5mHY8I7

14:47:19

3,300

163.6000

XLON

07003070000236442-E0PHt5mHY8I9

14:47:19

1,395

163.6000

XLON

07003070000236442-E0PHt5mHY8IB

14:47:19

354

163.6000

XLON

07003070000236442-E0PHt5mHY8ID

14:47:19

1,412

163.6000

XLON

07003070000236442-E0PHt5mHY8IF

14:47:19

2,674

163.6000

XLON

07003070000236442-E0PHt5mHY8IH

14:47:34

4,558

163.5000

XLON

07003070000234679-E0PHt5mHY8qp

14:48:21

4,143

163.5500

XLON

07003070000237441-E0PHt5mHYAk0

14:49:21

4,921

163.5500

XLON

05003050000237713-E0PHt5mHYCfH

14:49:21

3,724

163.5500

XLON

07003070000238190-E0PHt5mHYCfL

14:49:21

3,357

163.6000

XLON

05003050000237827-E0PHt5mHYCcX

14:49:21

2,384

163.6000

XLON

05003050000237827-E0PHt5mHYCcZ

14:49:33

5,331

163.5000

XLON

07003070000238491-E0PHt5mHYDAM

14:49:33

4,101

163.4500

XLON

05003050000238134-E0PHt5mHYDAW

14:50:47

2,227

163.4500

XLON

05003050000239343-E0PHt5mHYGAu

14:52:04

3,089

163.4500

XLON

05003050000239343-E0PHt5mHYIXH

14:52:04

1,296

163.4500

XLON

05003050000239786-E0PHt5mHYIXL

14:52:53

4,469

163.4500

XLON

05003050000241216-E0PHt5mHYJwJ

14:53:29

4,900

163.5000

XLON

07003070000242082-E0PHt5mHYKgN

14:53:59

3,100

163.5000

XLON

05003050000242061-E0PHt5mHYLE9

14:53:59

3,300

163.5000

XLON

05003050000242061-E0PHt5mHYLEB

14:53:59

1,562

163.5000

XLON

05003050000242061-E0PHt5mHYLED

14:53:59

1,385

163.5000

XLON

05003050000242061-E0PHt5mHYLEF

14:53:59

722

163.5000

XLON

05003050000242061-E0PHt5mHYLEH

14:53:59

523

163.5000

XLON

05003050000242061-E0PHt5mHYLEJ

14:53:59

331

163.5000

XLON

05003050000242061-E0PHt5mHYLEL

14:54:33

34

163.5500

XLON

07003070000242893-E0PHt5mHYMQu

14:54:33

1,385

163.5500

XLON

07003070000242893-E0PHt5mHYMQw

14:54:33

45

163.5500

XLON

07003070000242893-E0PHt5mHYMQy

14:55:07

746

163.5500

XLON

05003050000243005-E0PHt5mHYNI1

14:55:07

558

163.5500

XLON

05003050000243005-E0PHt5mHYNI3

14:55:36

5,496

163.5500

XLON

05003050000243346-E0PHt5mHYO0k

14:55:36

4,498

163.5500

XLON

07003070000243748-E0PHt5mHYO0o

14:56:33

757

163.4500

XLON

05003050000243503-E0PHt5mHYPiC

14:56:33

5,389

163.5500

XLON

07003070000243910-E0PHt5mHYPeQ

14:56:33

4,466

163.5500

XLON

07003070000244420-E0PHt5mHYPeS

14:57:32

3,822

163.5000

XLON

07003070000245722-E0PHt5mHYRDb

14:59:13

2,606

163.5000

XLON

05003050000245624-E0PHt5mHYTAu

14:59:13

1,167

163.5000

XLON

07003070000245722-E0PHt5mHYTAs

14:59:13

42

163.5000

XLON

05003050000245624-E0PHt5mHYTAx

14:59:14

4,439

163.5000

XLON

05003050000246429-E0PHt5mHYTCQ

14:59:17

4,690

163.5000

XLON

05003050000246479-E0PHt5mHYTGj

14:59:17

2,563

163.5000

XLON

07003070000246877-E0PHt5mHYTGF

14:59:17

1,937

163.5000

XLON

07003070000246877-E0PHt5mHYTGC

14:59:30

1,073

163.4500

XLON

05003050000243503-E0PHt5mHYTc3

14:59:30

2,789

163.4500

XLON

05003050000243503-E0PHt5mHYTc5

15:00:04

4,849

163.5000

XLON

07003070000247632-E0PHt5mHYVCy

15:00:29

1,339

163.5000

XLON

05003050000248098-E0PHt5mHYW8O

15:00:29

1,319

163.5000

XLON

05003050000248098-E0PHt5mHYW8Q

15:00:29

2,163

163.5000

XLON

05003050000248098-E0PHt5mHYW8S

15:00:29

1,319

163.5000

XLON

05003050000248098-E0PHt5mHYW8U

15:00:29

192

163.5000

XLON

05003050000248098-E0PHt5mHYW8W

15:02:05

3,472

163.6000

XLON

05003050000249624-E0PHt5mHYZis

15:02:05

4,220

163.6000

XLON

07003070000250064-E0PHt5mHYZiu

15:02:26

4,094

163.5000

XLON

05003050000249954-E0PHt5mHYaat

15:02:27

4,220

163.4500

XLON

07003070000248744-E0PHt5mHYac3

15:03:04

4,602

163.4500

XLON

07003070000251392-E0PHt5mHYc33

15:03:46

3,813

163.4000

XLON

05003050000250347-E0PHt5mHYdP6

15:04:35

1,695

163.5000

XLON

07003070000252736-E0PHt5mHYesy

15:04:35

53

163.5000

XLON

07003070000252736-E0PHt5mHYet0

15:04:45

1,123

163.5000

XLON

07003070000252864-E0PHt5mHYf7H

15:04:45

36

163.5000

XLON

07003070000252864-E0PHt5mHYf7J

15:04:51

1,805

163.5000

XLON

07003070000252921-E0PHt5mHYfFg

15:04:51

57

163.5000

XLON

07003070000252921-E0PHt5mHYfFi

15:05:01

2,507

163.5000

XLON

05003050000252561-E0PHt5mHYfWg

15:05:01

79

163.5000

XLON

05003050000252561-E0PHt5mHYfWi

15:05:16

1,981

163.5000

XLON

07003070000253333-E0PHt5mHYfy3

15:05:16

62

163.5000

XLON

07003070000253333-E0PHt5mHYfy5

15:07:05

3,714

163.8000

XLON

07003070000254265-E0PHt5mHYjkS

15:07:05

1,736

163.8000

XLON

07003070000254342-E0PHt5mHYjkY

15:07:23

3,864

163.8000

XLON

07003070000254897-E0PHt5mHYk5F

15:07:24

3,765

163.8000

XLON

05003050000254683-E0PHt5mHYk9t

15:08:11

3,793

163.8000

XLON

07003070000255921-E0PHt5mHYlXj

15:08:11

3,423

163.8000

XLON

05003050000254707-E0PHt5mHYlW7

15:08:14

4,827

163.8000

XLON

05003050000255486-E0PHt5mHYlhq

15:08:14

3,448

163.8000

XLON

07003070000255945-E0PHt5mHYlgW

15:08:15

4,138

163.8000

XLON

07003070000256028-E0PHt5mHYlmz

15:08:27

4,412

163.8000

XLON

05003050000255734-E0PHt5mHYm78

15:09:09

4,193

163.8000

XLON

07003070000256585-E0PHt5mHYnOl

15:09:15

96

163.8000

XLON

07003070000256932-E0PHt5mHYnZ6

15:09:27

4,111

163.8000

XLON

07003070000256932-E0PHt5mHYnxZ

15:10:17

4,924

163.8000

XLON

05003050000256714-E0PHt5mHYq62

15:12:14

1,719

163.8500

XLON

05003050000258958-E0PHt5mHYtNh

15:13:15

43

163.9000

XLON

05003050000259920-E0PHt5mHYuqJ

15:13:15

3,140

163.9000

XLON

05003050000259920-E0PHt5mHYuqL

15:13:15

100

163.9000

XLON

05003050000259920-E0PHt5mHYuqN

15:13:16

842

163.9000

XLON

05003050000259947-E0PHt5mHYusY

15:13:16

3,375

163.9000

XLON

05003050000259947-E0PHt5mHYusa

15:13:17

47

163.9000

XLON

07003070000260448-E0PHt5mHYuuB

15:13:17

3,140

163.9000

XLON

07003070000260448-E0PHt5mHYuuD

15:13:17

2,036

163.9000

XLON

07003070000260448-E0PHt5mHYuuF

15:13:17

164

163.9000

XLON

07003070000260448-E0PHt5mHYuuH

15:13:27

2,299

163.8500

XLON

05003050000258958-E0PHt5mHYv5G

15:13:27

1,620

163.8500

XLON

07003070000259684-E0PHt5mHYv5I

15:14:18

4,201

163.8500

XLON

07003070000261266-E0PHt5mHYwhV

15:14:33

1,905

163.8500

XLON

05003050000261052-E0PHt5mHYx2V

15:14:33

1,538

163.8500

XLON

05003050000261052-E0PHt5mHYx2X

15:14:33

108

163.8500

XLON

05003050000261052-E0PHt5mHYx2Z

15:14:35

4,571

163.8000

XLON

05003050000257967-E0PHt5mHYx4x

15:15:07

4,200

163.7500

XLON

07003070000260944-E0PHt5mHYy8G

15:15:08

644

163.6500

XLON

07003070000261989-E0PHt5mHYyCP

15:15:08

4,231

163.6500

XLON

07003070000261989-E0PHt5mHYyCS

15:16:47

4,855

163.6500

XLON

07003070000263004-E0PHt5mHZ2Us

15:16:48

1,811

163.6500

XLON

07003070000263519-E0PHt5mHZ2Vq

15:16:53

469

163.6500

XLON

07003070000263519-E0PHt5mHZ2d2

15:17:54

817

163.7500

XLON

07003070000264606-E0PHt5mHZ4Yi

15:17:54

268

163.7500

XLON

07003070000264606-E0PHt5mHZ4Yk

15:17:55

1,649

163.7500

XLON

07003070000264629-E0PHt5mHZ4bU

15:17:55

293

163.7500

XLON

07003070000264629-E0PHt5mHZ4bW

15:17:55

81

163.7500

XLON

07003070000264629-E0PHt5mHZ4bL

15:17:55

963

163.7500

XLON

07003070000264629-E0PHt5mHZ4bI

15:17:55

1,188

163.7500

XLON

07003070000264629-E0PHt5mHZ4bE

15:17:56

1,823

163.7500

XLON

07003070000264647-E0PHt5mHZ4cq

15:17:56

1,841

163.7500

XLON

07003070000264647-E0PHt5mHZ4cs

15:18:32

274

163.8000

XLON

07003070000265155-E0PHt5mHZ5z9

15:18:32

3,588

163.8000

XLON

05003050000264442-E0PHt5mHZ5w9

15:18:33

4,679

163.8000

XLON

07003070000265184-E0PHt5mHZ61U

15:18:34

4,319

163.8000

XLON

07003070000265200-E0PHt5mHZ66y

15:18:37

3,844

163.7500

XLON

07003070000264667-E0PHt5mHZ6B3

15:18:50

3,507

163.7000

XLON

07003070000264537-E0PHt5mHZ6Mz

15:19:27

4,705

163.6500

XLON

07003070000265348-E0PHt5mHZ7xX

15:19:32

1,275

163.6000

XLON

05003050000264812-E0PHt5mHZ8CH

15:19:32

2,344

163.6000

XLON

05003050000264812-E0PHt5mHZ8CJ

15:20:22

2,547

163.6000

XLON

07003070000266931-E0PHt5mHZBUL

15:20:22

1,000

163.6000

XLON

07003070000266931-E0PHt5mHZBUN

15:20:22

234

163.6000

XLON

07003070000266931-E0PHt5mHZBUP

15:21:14

1,584

163.6000

XLON

07003070000267858-E0PHt5mHZDTX

15:21:14

871

163.6000

XLON

07003070000267858-E0PHt5mHZDTZ

15:21:14

77

163.6000

XLON

07003070000267858-E0PHt5mHZDTb

15:21:34

1,743

163.6000

XLON

07003070000268235-E0PHt5mHZE5O

15:21:34

55

163.6000

XLON

07003070000268235-E0PHt5mHZE5Q

15:22:50

4,969

163.6500

XLON

07003070000269389-E0PHt5mHZHrV

15:23:09

59

163.6500

XLON

05003050000269085-E0PHt5mHZIat

15:23:10

2,346

163.6500

XLON

07003070000269661-E0PHt5mHZIc1

15:23:10

74

163.6500

XLON

07003070000269661-E0PHt5mHZIc3

15:23:30

4,370

163.7000

XLON

05003050000269372-E0PHt5mHZJRf

15:23:57

2,789

163.7000

XLON

07003070000270207-E0PHt5mHZKMx

15:23:57

2,987

163.7000

XLON

07003070000270207-E0PHt5mHZKMz

15:24:17

1,877

163.7000

XLON

05003050000270216-E0PHt5mHZLAj

15:24:17

2,924

163.7000

XLON

05003050000270216-E0PHt5mHZLAl

15:24:17

182

163.7000

XLON

05003050000270216-E0PHt5mHZLAn

15:24:50

14

163.7000

XLON

07003070000271049-E0PHt5mHZMGj

15:26:34

3,884

163.7500

XLON

05003050000272622-E0PHt5mHZQqr

15:26:34

3,614

163.7500

XLON

05003050000271829-E0PHt5mHZQoG

15:26:35

2,924

163.7500

XLON

05003050000272634-E0PHt5mHZQvG

15:26:35

92

163.7500

XLON

05003050000272634-E0PHt5mHZQvI

15:26:36

5,438

163.7500

XLON

05003050000272672-E0PHt5mHZQxf

15:26:37

3,884

163.7500

XLON

05003050000272699-E0PHt5mHZQzH

15:26:38

4,800

163.7500

XLON

07003070000273273-E0PHt5mHZR3L

15:26:56

5,132

163.7500

XLON

07003070000273526-E0PHt5mHZRxM

15:27:40

2,643

163.7500

XLON

07003070000273930-E0PHt5mHZTDW

15:27:40

2,089

163.7500

XLON

07003070000273930-E0PHt5mHZTDY

15:27:49

4,904

163.7000

XLON

07003070000271049-E0PHt5mHZTVW

15:27:49

3,700

163.7500

XLON

05003050000273901-E0PHt5mHZTUu

15:27:49

181

163.7500

XLON

05003050000273901-E0PHt5mHZTUw

15:27:49

2,070

163.7500

XLON

05003050000273901-E0PHt5mHZTUy

15:29:01

3,886

163.7500

XLON

05003050000274779-E0PHt5mHZVrS

15:29:08

682

163.7500

XLON

05003050000275096-E0PHt5mHZW4Q

15:29:08

5,313

163.7500

XLON

05003050000275096-E0PHt5mHZW4T

15:29:10

7,220

163.7000

XLON

05003050000274765-E0PHt5mHZW62

15:29:41

3,557

163.6500

XLON

07003070000269823-E0PHt5mHZWpP

15:32:20

4,664

163.8000

XLON

05003050000277525-E0PHt5mHZcNz

15:32:44

4,751

163.8000

XLON

07003070000278757-E0PHt5mHZdLb

15:32:53

5,128

163.7500

XLON

07003070000277568-E0PHt5mHZdYF

15:33:37

4,993

163.7500

XLON

07003070000279490-E0PHt5mHZeXK

15:33:55

1,361

163.7000

XLON

07003070000276916-E0PHt5mHZesj

15:33:55

3,529

163.7000

XLON

07003070000276916-E0PHt5mHZest

15:34:21

7,347

163.6500

XLON

05003050000278648-E0PHt5mHZfgB

15:35:09

1,084

163.6500

XLON

05003050000280474-E0PHt5mHZhNS

15:35:09

1,806

163.6500

XLON

05003050000280474-E0PHt5mHZhNU

15:35:09

1,000

163.6500

XLON

05003050000280474-E0PHt5mHZhNW

15:35:09

122

163.6500

XLON

05003050000280474-E0PHt5mHZhNY

15:35:24

6,698

163.6000

XLON

07003070000281023-E0PHt5mHZhuP

15:36:06

4,400

163.5500

XLON

07003070000281979-E0PHt5mHZji9

15:36:06

1,881

163.5500

XLON

07003070000281979-E0PHt5mHZjiB

15:36:06

1,409

163.5500

XLON

07003070000281979-E0PHt5mHZjiD

15:36:06

241

163.5500

XLON

07003070000281979-E0PHt5mHZjiF

15:37:05

7,728

163.5500

XLON

07003070000282696-E0PHt5mHZlfA

15:37:11

5,060

163.5000

XLON

05003050000280085-E0PHt5mHZm2U

15:37:59

1,718

163.5500

XLON

05003050000283372-E0PHt5mHZncK

15:38:06

989

163.6000

XLON

07003070000283972-E0PHt5mHZo0l

15:38:11

1,700

163.6000

XLON

05003050000283572-E0PHt5mHZo86

15:38:11

1,871

163.6000

XLON

05003050000283572-E0PHt5mHZo89

15:38:11

2,679

163.6000

XLON

05003050000283572-E0PHt5mHZo8D

15:39:50

6,572

163.7000

XLON

05003050000284722-E0PHt5mHZqXu

15:40:02

3,034

163.7000

XLON

05003050000284865-E0PHt5mHZqnx

15:40:02

3,829

163.7000

XLON

05003050000284865-E0PHt5mHZqnz

15:40:07

5,729

163.7000

XLON

05003050000285024-E0PHt5mHZquX

15:40:07

611

163.7000

XLON

05003050000285024-E0PHt5mHZquZ

15:40:30

2,068

163.7000

XLON

05003050000285486-E0PHt5mHZrcD

15:40:30

65

163.7000

XLON

05003050000285486-E0PHt5mHZrcF

15:41:44

5,298

163.7000

XLON

05003050000286095-E0PHt5mHZthg

15:42:21

6,355

163.6500

XLON

05003050000285638-E0PHt5mHZuRM

15:42:21

6,266

163.7000

XLON

07003070000287045-E0PHt5mHZuQi

15:43:10

1,463

163.6500

XLON

05003050000287465-E0PHt5mHZvxe

15:44:10

2,320

163.7000

XLON

07003070000288953-E0PHt5mHZy1f

15:44:10

4,960

163.7000

XLON

07003070000288953-E0PHt5mHZy1h

15:44:10

228

163.7000

XLON

07003070000288953-E0PHt5mHZy1j

15:44:12

5,965

163.6500

XLON

05003050000288294-E0PHt5mHZy6g

15:45:37

46

163.7500

XLON

05003050000289826-E0PHt5mHa0rZ

15:45:37

1,531

163.7500

XLON

05003050000289826-E0PHt5mHa0rS

15:45:37

1,823

163.7500

XLON

05003050000289826-E0PHt5mHa0qi

15:45:38

3,900

163.7500

XLON

05003050000289855-E0PHt5mHa0vs

15:45:38

2,770

163.7500

XLON

05003050000289855-E0PHt5mHa0vu

15:45:38

209

163.7500

XLON

05003050000289855-E0PHt5mHa0vw

15:45:38

1,051

163.7500

XLON

05003050000289826-E0PHt5mHa0tb

15:45:40

1,799

163.7500

XLON

07003070000290409-E0PHt5mHa10O

15:45:40

2,770

163.7500

XLON

07003070000290409-E0PHt5mHa10Q

15:45:40

1,141

163.7500

XLON

07003070000290409-E0PHt5mHa10S

15:45:40

179

163.7500

XLON

07003070000290409-E0PHt5mHa10U

15:46:14

2,590

163.7500

XLON

05003050000290391-E0PHt5mHa2HL

15:46:14

81

163.7500

XLON

05003050000290391-E0PHt5mHa2HN

15:47:41

4,450

163.7500

XLON

05003050000290808-E0PHt5mHa4po

15:47:41

5,960

163.7500

XLON

07003070000291276-E0PHt5mHa4pq

15:47:48

1,385

163.7500

XLON

05003050000291706-E0PHt5mHa52C

15:47:48

2,800

163.7500

XLON

05003050000291706-E0PHt5mHa52E

15:47:48

1,385

163.7500

XLON

05003050000291706-E0PHt5mHa52G

15:47:48

839

163.7500

XLON

05003050000291706-E0PHt5mHa52I

15:47:48

4,049

163.7500

XLON

05003050000291706-E0PHt5mHa52K

15:47:48

435

163.7500

XLON

05003050000291706-E0PHt5mHa52M

15:48:45

5,744

163.7000

XLON

05003050000292504-E0PHt5mHa6xQ

15:49:15

7,442

163.7000

XLON

07003070000293398-E0PHt5mHa7ub

15:49:54

5,275

163.7000

XLON

05003050000293469-E0PHt5mHa9D6

15:50:19

6,407

163.7000

XLON

05003050000293879-E0PHt5mHa9vg

15:51:04

6,652

163.6500

XLON

05003050000294163-E0PHt5mHaB4V

15:51:14

100

163.6500

XLON

05003050000294539-E0PHt5mHaBIV

15:51:14

2,304

163.6500

XLON

05003050000294539-E0PHt5mHaBIX

15:51:14

76

163.6500

XLON

05003050000294539-E0PHt5mHaBIZ

15:51:48

3,667

163.6500

XLON

07003070000295619-E0PHt5mHaCis

15:52:05

4,793

163.6000

XLON

07003070000294632-E0PHt5mHaDDc

15:52:05

1,347

163.6000

XLON

07003070000294632-E0PHt5mHaDDg

15:52:07

1,510

163.5500

XLON

05003050000295363-E0PHt5mHaDLa

15:52:36

4,291

163.5000

XLON

05003050000294540-E0PHt5mHaEDc

15:52:36

7,769

163.5000

XLON

07003070000295842-E0PHt5mHaEDe

15:53:21

1,000

163.5500

XLON

05003050000296404-E0PHt5mHaFUx

15:53:21

374

163.5500

XLON

05003050000296404-E0PHt5mHaFUz

15:54:44

3,412

163.5500

XLON

05003050000297440-E0PHt5mHaHjX

15:54:49

1,761

163.5500

XLON

05003050000297440-E0PHt5mHaHwF

15:56:03

4,717

163.6000

XLON

07003070000298957-E0PHt5mHaJRe

15:56:04

1,654

163.6000

XLON

05003050000298548-E0PHt5mHaJT2

15:56:04

233

163.6000

XLON

05003050000298548-E0PHt5mHaJT4

15:56:13

4,389

163.6000

XLON

05003050000298730-E0PHt5mHaJo4

15:56:13

1,655

163.6000

XLON

05003050000298730-E0PHt5mHaJo6

15:56:13

4,717

163.6000

XLON

05003050000298552-E0PHt5mHaJlV

15:56:28

4,780

163.6000

XLON

07003070000299467-E0PHt5mHaKFs

15:56:53

54

163.6500

XLON

05003050000299318-E0PHt5mHaKql

15:56:54

1,440

163.6500

XLON

07003070000299763-E0PHt5mHaKrG

15:56:57

45

163.6500

XLON

07003070000299816-E0PHt5mHaKuk

15:56:58

1,722

163.6500

XLON

07003070000299822-E0PHt5mHaKwi

15:56:58

1,747

163.6500

XLON

07003070000299822-E0PHt5mHaKwg

15:57:01

2,620

163.6500

XLON

07003070000299822-E0PHt5mHaKzt

15:57:20

4,774

163.6000

XLON

05003050000299276-E0PHt5mHaLMN

15:57:52

2,496

163.6500

XLON

07003070000300733-E0PHt5mHaM7H

15:57:52

2,353

163.6500

XLON

07003070000300733-E0PHt5mHaM7J

15:57:58

6,171

163.6000

XLON

05003050000300177-E0PHt5mHaMED

15:58:42

3,373

163.6500

XLON

07003070000301410-E0PHt5mHaNHC

15:58:42

1,095

163.6500

XLON

07003070000301410-E0PHt5mHaNHF

15:58:59

3,690

163.6500

XLON

07003070000301601-E0PHt5mHaNZX

15:58:59

2,425

163.6500

XLON

07003070000301601-E0PHt5mHaNZZ

15:58:59

2,262

163.6500

XLON

07003070000301601-E0PHt5mHaNZb

15:59:33

5,362

163.6000

XLON

07003070000301382-E0PHt5mHaO9i

15:59:47

2,683

163.5500

XLON

05003050000297829-E0PHt5mHaOcb

15:59:47

2,020

163.5500

XLON

05003050000297829-E0PHt5mHaOcd

16:00:24

4,221

163.5500

XLON

05003050000302386-E0PHt5mHaQ5c

16:00:24

339

163.5500

XLON

05003050000302386-E0PHt5mHaQ5e

16:00:24

7,460

163.5500

XLON

07003070000302856-E0PHt5mHaQ50

16:02:02

7,461

163.5500

XLON

07003070000303985-E0PHt5mHaSOi

16:02:13

9,308

163.5000

XLON

05003050000302628-E0PHt5mHaT9j

16:03:52

806

163.6000

XLON

07003070000305842-E0PHt5mHaVrN

16:03:52

7,085

163.6000

XLON

07003070000305842-E0PHt5mHaVrR

16:03:52

6

163.6000

XLON

07003070000305842-E0PHt5mHaVrU

16:03:53

2,300

163.6000

XLON

05003050000305337-E0PHt5mHaVsd

16:03:53

50

163.6000

XLON

05003050000305337-E0PHt5mHaVsf

16:03:53

2,422

163.6000

XLON

05003050000305337-E0PHt5mHaVsh

16:03:53

2,173

163.6000

XLON

05003050000305337-E0PHt5mHaVsj

16:03:53

4,230

163.6000

XLON

05003050000305337-E0PHt5mHaVsl

16:04:01

4,558

163.5000

XLON

07003070000305850-E0PHt5mHaWAu

16:04:01

6,905

163.5500

XLON

07003070000305343-E0PHt5mHaWAL

16:04:58

2,944

163.5500

XLON

07003070000306723-E0PHt5mHaXOi

16:04:59

1,678

163.5500

XLON

07003070000306723-E0PHt5mHaXPe

16:05:12

723

163.5500

XLON

07003070000306723-E0PHt5mHaXgi

16:05:18

737

163.5500

XLON

05003050000306566-E0PHt5mHaXvI

16:05:18

2,300

163.5500

XLON

05003050000306566-E0PHt5mHaXvK

16:05:18

2,728

163.5500

XLON

05003050000306566-E0PHt5mHaXvM

16:05:18

1,605

163.5500

XLON

05003050000306566-E0PHt5mHaXvO

16:05:38

5,130

163.5000

XLON

07003070000306719-E0PHt5mHaYem

16:05:39

5,689

163.4500

XLON

07003070000305943-E0PHt5mHaYhZ

16:06:16

7,029

163.3500

XLON

05003050000306842-E0PHt5mHaZqm

16:06:41

7,029

163.3000

XLON

07003070000307348-E0PHt5mHaabG

16:06:42

6,092

163.2500

XLON

05003050000306843-E0PHt5mHaaj8

16:07:11

2,475

163.1500

XLON

07003070000308176-E0PHt5mHabdo

16:07:11

2,459

163.1500

XLON

07003070000308176-E0PHt5mHabdf

16:08:39

7,193

163.1500

XLON

07003070000309671-E0PHt5mHadxp

16:08:39

6,501

163.1500

XLON

07003070000309038-E0PHt5mHadw0

16:09:28

4,252

163.1500

XLON

07003070000309966-E0PHt5mHafBz

16:09:39

5,160

163.1500

XLON

05003050000309687-E0PHt5mHafbl

16:09:39

770

163.1500

XLON

07003070000309966-E0PHt5mHafbh

16:09:48

2,300

163.1500

XLON

05003050000309918-E0PHt5mHafnO

16:09:48

1,665

163.1500

XLON

05003050000309918-E0PHt5mHafnQ

16:10:07

5,000

163.2000

XLON

07003070000310619-E0PHt5mHagP7

16:10:07

6,406

163.2500

XLON

05003050000310137-E0PHt5mHagOW

16:10:38

4,990

163.1500

XLON

05003050000310138-E0PHt5mHahEM

16:10:55

4,548

163.1500

XLON

05003050000310616-E0PHt5mHahgr

16:10:55

1,405

163.1500

XLON

05003050000310616-E0PHt5mHahgo

16:11:14

5,930

163.1500

XLON

07003070000311540-E0PHt5mHaiCb

16:11:27

4,961

163.1000

XLON

07003070000311087-E0PHt5mHaipK

16:12:30

2,261

163.1500

XLON

07003070000312603-E0PHt5mHakPT

16:12:31

1,892

163.1500

XLON

07003070000312603-E0PHt5mHakQ7

16:12:32

1,776

163.1500

XLON

07003070000312603-E0PHt5mHakUj

16:12:41

5,018

163.1500

XLON

07003070000312725-E0PHt5mHakfv

16:12:56

2,194

163.1500

XLON

07003070000313053-E0PHt5mHal26

16:12:56

69

163.1500

XLON

07003070000313053-E0PHt5mHal28

16:13:04

2,251

163.1500

XLON

05003050000312673-E0PHt5mHalMd

16:13:04

1,913

163.1500

XLON

05003050000312673-E0PHt5mHalMf

16:13:04

132

163.1500

XLON

05003050000312673-E0PHt5mHalMh

16:13:04

53

163.1500

XLON

05003050000312673-E0PHt5mHalMj

16:13:18

2,174

163.1500

XLON

07003070000313273-E0PHt5mHalu9

16:13:18

68

163.1500

XLON

07003070000313273-E0PHt5mHaluB

16:13:28

5,108

163.1500

XLON

07003070000313404-E0PHt5mHamLN

16:13:31

7,634

163.1000

XLON

05003050000312002-E0PHt5mHamRs

16:14:09

6,176

163.1000

XLON

05003050000313645-E0PHt5mHanSZ

16:14:22

2,471

163.0500

XLON

05003050000312265-E0PHt5mHanwK

16:17:45

4,460

163.1500

XLON

07003070000315311-E0PHt5mHatLa

16:17:45

1,645

163.1500

XLON

07003070000315311-E0PHt5mHatLY

16:18:13

5

163.1000

XLON

07003070000314487-E0PHt5mHauLp

16:18:13

200

163.1000

XLON

07003070000314487-E0PHt5mHauLf

16:18:13

6,256

163.1000

XLON

07003070000314487-E0PHt5mHauL8

16:18:13

8,479

163.1500

XLON

07003070000315994-E0PHt5mHauKu

16:18:18

4,400

163.1000

XLON

05003050000315805-E0PHt5mHaufh

16:18:18

1,204

163.1000

XLON

05003050000315805-E0PHt5mHaufj

16:18:18

4,088

163.1000

XLON

05003050000315805-E0PHt5mHaufl

16:18:18

2,300

163.1000

XLON

05003050000315805-E0PHt5mHaufn

16:18:18

5,562

163.1000

XLON

05003050000315755-E0PHt5mHaueb

16:18:18

1,165

163.1000

XLON

07003070000314487-E0PHt5mHaueV

16:18:18

1,912

163.1000

XLON

07003070000316126-E0PHt5mHaued

16:18:45

100

163.1000

XLON

07003070000316313-E0PHt5mHavc1

16:18:45

997

163.1000

XLON

07003070000316313-E0PHt5mHavc3

16:18:45

4,345

163.1000

XLON

07003070000316313-E0PHt5mHavc5

16:18:45

1,283

163.1000

XLON

07003070000316313-E0PHt5mHavc7

16:18:45

1,283

163.1000

XLON

07003070000316313-E0PHt5mHavc9

16:18:45

2,300

163.1000

XLON

07003070000316313-E0PHt5mHavcB

16:18:45

322

163.1000

XLON

07003070000316313-E0PHt5mHavcD

16:18:45

7,626

163.1000

XLON

07003070000316178-E0PHt5mHavX5

16:18:45

2,074

163.1000

XLON

07003070000316248-E0PHt5mHavXB

16:18:46

612

163.1000

XLON

05003050000315958-E0PHt5mHavmh

16:18:55

1,941

163.1500

XLON

05003050000316036-E0PHt5mHawDj

16:18:55

277

163.1500

XLON

05003050000316036-E0PHt5mHawDl

16:18:55

2,256

163.1500

XLON

05003050000316036-E0PHt5mHawDn

16:18:55

2,256

163.1500

XLON

05003050000316036-E0PHt5mHawDp

16:18:55

2,300

163.1500

XLON

05003050000316036-E0PHt5mHawDr

16:18:56

2,921

163.1500

XLON

07003070000316400-E0PHt5mHawFf

16:18:56

6,193

163.1500

XLON

07003070000316400-E0PHt5mHawFh

16:18:56

220

163.1500

XLON

07003070000316400-E0PHt5mHawFk

16:19:11

5,525

163.1500

XLON

05003050000316127-E0PHt5mHawZo

16:19:12

7,153

163.1000

XLON

05003050000315958-E0PHt5mHawaQ

16:19:19

2,893

163.0500

XLON

05003050000316128-E0PHt5mHawmH

16:20:03

52

163.0500

XLON

07003070000316729-E0PHt5mHaxzn

16:20:03

4,400

163.0500

XLON

07003070000316729-E0PHt5mHaxzp

16:20:03

1,940

163.0500

XLON

07003070000316729-E0PHt5mHaxzr

16:20:03

934

163.0500

XLON

07003070000316729-E0PHt5mHaxzt

16:20:47

8,387

163.1000

XLON

07003070000317029-E0PHt5mHazvK

16:20:47

6,590

163.0500

XLON

05003050000316681-E0PHt5mHazvk

16:21:10

8,387

163.0500

XLON

05003050000316726-E0PHt5mHb0ci

16:21:58

315

163.0500

XLON

05003050000317091-E0PHt5mHb1sm

16:21:58

3,918

163.0500

XLON

05003050000317091-E0PHt5mHb1so

16:21:59

6,590

162.9500

XLON

07003070000317030-E0PHt5mHb1yN

16:22:25

1,385

162.9500

XLON

07003070000317596-E0PHt5mHb2dW

16:22:25

2,959

162.9500

XLON

07003070000317596-E0PHt5mHb2dY

16:22:36

3,379

162.9000

XLON

05003050000317293-E0PHt5mHb2oo

16:22:45

100

162.9000

XLON

05003050000317336-E0PHt5mHb33b

16:22:45

929

162.9000

XLON

05003050000317336-E0PHt5mHb33d

16:22:45

2,000

162.9000

XLON

05003050000317336-E0PHt5mHb33f

16:22:45

839

162.9000

XLON

05003050000317336-E0PHt5mHb33h

16:22:55

4,911

162.9000

XLON

05003050000317384-E0PHt5mHb3PN

16:23:32

59

162.9500

XLON

05003050000317548-E0PHt5mHb42N

16:23:32

1,277

162.9500

XLON

05003050000317548-E0PHt5mHb42P

16:23:32

2,402

162.9500

XLON

05003050000317548-E0PHt5mHb42R

16:23:32

1,723

162.9500

XLON

05003050000317548-E0PHt5mHb42T

16:23:32

1,250

162.9500

XLON

05003050000317548-E0PHt5mHb42V

16:23:32

52

162.9500

XLON

05003050000317548-E0PHt5mHb42X

16:23:32

1,214

162.9500

XLON

05003050000317548-E0PHt5mHb42Z

16:23:32

2,300

162.9500

XLON

05003050000317548-E0PHt5mHb42b

16:23:33

284

162.9500

XLON

07003070000317908-E0PHt5mHb45t

16:23:33

2,300

162.9500

XLON

07003070000317908-E0PHt5mHb45v

16:23:33

817

162.9500

XLON

07003070000317908-E0PHt5mHb45x

16:23:33

1,909

162.9500

XLON

07003070000317908-E0PHt5mHb45z

16:24:30

1,168

162.9500

XLON

05003050000317628-E0PHt5mHb64n

16:24:45

3,200

162.9500

XLON

05003050000317878-E0PHt5mHb6PB

16:24:45

2,300

162.9500

XLON

05003050000317878-E0PHt5mHb6PD

16:24:45

1,596

162.9500

XLON

05003050000317878-E0PHt5mHb6PF

16:24:45

4,309

162.9500

XLON

05003050000317878-E0PHt5mHb6PH

16:24:45

303

162.9500

XLON

05003050000317878-E0PHt5mHb6PJ

16:24:45

3,218

162.9500

XLON

05003050000317628-E0PHt5mHb6Oa

16:24:45

1,337

162.9500

XLON

07003070000318018-E0PHt5mHb6Oc

16:24:46

5,815

162.9500

XLON

07003070000318229-E0PHt5mHb6Ra

16:24:47

6,781

162.9500

XLON

05003050000317887-E0PHt5mHb6Tz

16:24:59

3,100

162.9500

XLON

07003070000318299-E0PHt5mHb6no

16:24:59

1,906

162.9500

XLON

07003070000318299-E0PHt5mHb6nq

16:25:10

2,037

162.9500

XLON

05003050000318018-E0PHt5mHb7Ho

16:25:10

2,122

162.9500

XLON

05003050000318018-E0PHt5mHb7Hq

16:25:20

3,338

162.9500

XLON

07003070000318436-E0PHt5mHb7Zo

16:25:47

4,860

162.9500

XLON

07003070000318473-E0PHt5mHb8Jm

16:25:47

1,370

162.9500

XLON

05003050000318138-E0PHt5mHb8Jq

16:25:47

1,635

162.9500

XLON

05003050000318155-E0PHt5mHb8Js

16:25:47

2,289

162.9500

XLON

05003050000318164-E0PHt5mHb8Ju

16:27:09

8,327

163.1000

XLON

05003050000318560-E0PHt5mHbApK

16:27:10

2,300

163.1000

XLON

05003050000318565-E0PHt5mHbAs4

16:27:10

3,400

163.1000

XLON

05003050000318565-E0PHt5mHbAs6

16:27:11

7,498

163.1000

XLON

07003070000318927-E0PHt5mHbAtJ

16:27:12

2,300

163.1000

XLON

07003070000318933-E0PHt5mHbAuD

16:27:12

3,400

163.1000

XLON

07003070000318933-E0PHt5mHbAuF

16:27:13

8,641

163.1000

XLON

07003070000318938-E0PHt5mHbAwb

16:27:15

4,663

163.1000

XLON

05003050000318588-E0PHt5mHbAyq

16:27:23

3,743

163.1000

XLON

07003070000318997-E0PHt5mHbBCQ

16:27:32

4,582

163.1000

XLON

05003050000318676-E0PHt5mHbBJm

16:27:43

4,145

163.1000

XLON

07003070000319092-E0PHt5mHbBed

16:27:52

3,526

163.1000

XLON

07003070000319116-E0PHt5mHbBuw

16:28:00

4,146

163.1000

XLON

07003070000319155-E0PHt5mHbC7B

16:28:09

2,009

163.1000

XLON

05003050000318848-E0PHt5mHbCMS

16:28:09

2,191

163.1000

XLON

05003050000318848-E0PHt5mHbCMU

16:28:17

3,262

163.1000

XLON

05003050000318886-E0PHt5mHbChE

16:28:18

6,204

163.0500

XLON

07003070000318873-E0PHt5mHbCib

16:28:37

4,288

163.1000

XLON

05003050000318958-E0PHt5mHbD78

16:28:37

1,292

163.1000

XLON

05003050000318958-E0PHt5mHbD7A

16:28:47

1,057

163.1000

XLON

07003070000319368-E0PHt5mHbDT3

16:28:47

1,218

163.1000

XLON

07003070000319368-E0PHt5mHbDT5

16:28:47

522

163.1000

XLON

07003070000319368-E0PHt5mHbDT7

16:28:47

435

163.1000

XLON

07003070000319368-E0PHt5mHbDT9

16:28:47

1,376

163.1000

XLON

07003070000319368-E0PHt5mHbDTB

16:28:56

4,487

163.0500

XLON

07003070000319316-E0PHt5mHbDjw

16:29:28

3,000

163.1000

XLON

07003070000319623-E0PHt5mHbEkC

16:29:28

1,890

163.1000

XLON

07003070000319623-E0PHt5mHbEkE

16:29:28

810

163.1000

XLON

07003070000319623-E0PHt5mHbEkG

16:29:28

675

163.1000

XLON

07003070000319623-E0PHt5mHbEkI

16:29:28

2,300

163.1000

XLON

07003070000319623-E0PHt5mHbEkK

16:29:28

3,627

163.0500

XLON

07003070000319489-E0PHt5mHbEih

16:29:29

4,316

163.1000

XLON

07003070000319630-E0PHt5mHbEo8

16:29:29

1,830

163.1000

XLON

07003070000319630-E0PHt5mHbEoA

16:29:34

60

163.1000

XLON

05003050000319285-E0PHt5mHbF0i

16:29:34

675

163.1000

XLON

05003050000319285-E0PHt5mHbF0k

16:29:34

810

163.1000

XLON

05003050000319285-E0PHt5mHbF0m

16:29:37

3,000

163.1000

XLON

05003050000319296-E0PHt5mHbF5R

16:29:37

744

163.1000

XLON

05003050000319296-E0PHt5mHbF5T

16:29:43

1,146

163.1000

XLON

07003070000319707-E0PHt5mHbFPx

16:29:43

810

163.1000

XLON

07003070000319707-E0PHt5mHbFPz

16:29:43

675

163.1000

XLON

07003070000319707-E0PHt5mHbFQ1

16:29:43

1,111

163.1000

XLON

07003070000319707-E0PHt5mHbFQ3

16:29:49

3,342

163.1000

XLON

05003050000319352-E0PHt5mHbFiM

16:29:54

400

163.1000

XLON

07003070000319771-E0PHt5mHbGDQ

16:29:55

8,934

163.1000

XLON

05003050000319411-E0PHt5mHbGGN

16:29:55

1,613

163.1000

XLON

07003070000319789-E0PHt5mHbGGG

 

END

 

Enquiries:

 

Investors and Analysts

 

E: [email protected]

 

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 [email protected] 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
 
 
POSKZMZMVMDGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,749.25
Change46.09