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

25th Nov 2025 07:00

RNS Number : 7920I
Centrica PLC
25 November 2025
 

Transactions in own shares

 

Centrica plc

 

25 November 2025

 

Centrica plc announces that it purchased on 24 November 2025 (through J.P. Morgan Securities plc JPM) 2,240,457 Centrica plc ordinary shares of 6 14/81 pence each at a price of 161.7394 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 97,520,092 ordinary shares at a cost (excluding dealing and associated costs) of £166,666,993.11.

 

Following the above purchase, Centrica plc holds 446,613,747 ordinary shares in treasury, and has 4,653,993,467 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:

24 November 2025

 

 

Number of ordinary shares purchased:

2,240,457

 

 

Highest price paid:

163.7000p

 

 

Lowest price paid:

161.0500p

 

 

Volume weighted average price paid per share:

161.7394p

 

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

08:01:07

10,871

163.7000

XLON

05003050000004668-E0PK7sC8m7QJ

08:02:23

5,018

163.6500

XLON

05003050000004926-E0PK7sC8mD7t

08:02:23

1,597

163.6500

XLON

07003070000004913-E0PK7sC8mD7v

08:03:33

4

163.5500

XLON

05003050000005268-E0PK7sC8mGjr

08:03:33

4

163.5500

XLON

05003050000005268-E0PK7sC8mGjp

08:03:33

116

163.5500

XLON

05003050000005268-E0PK7sC8mGjj

08:03:33

97

163.5500

XLON

05003050000005268-E0PK7sC8mGjh

08:04:14

2,756

163.6000

XLON

05003050000005522-E0PK7sC8mIWQ

08:04:14

1,370

163.6000

XLON

07003070000005531-E0PK7sC8mIWU

08:04:15

5,114

163.5500

XLON

05003050000005268-E0PK7sC8mIXv

08:04:29

3,875

163.5000

XLON

05003050000005523-E0PK7sC8mJAA

08:05:05

12

163.0500

XLON

05003050000005598-E0PK7sC8mKXi

08:05:05

391

163.0500

XLON

05003050000005598-E0PK7sC8mKXW

08:05:05

4,263

163.1500

XLON

07003070000005611-E0PK7sC8mKVu

08:05:18

4,247

163.0500

XLON

05003050000005598-E0PK7sC8mL6F

08:06:36

4,868

162.8500

XLON

07003070000006053-E0PK7sC8mO7H

08:07:25

1,088

162.8500

XLON

05003050000006123-E0PK7sC8mQAI

08:07:26

1,764

162.8500

XLON

05003050000006123-E0PK7sC8mQCA

08:07:32

2,159

162.9500

XLON

07003070000006277-E0PK7sC8mQQw

08:09:11

2,943

163.1000

XLON

07003070000006583-E0PK7sC8mUVQ

08:09:17

5,025

163.0000

XLON

07003070000006484-E0PK7sC8mUj7

08:10:31

1,672

162.9500

XLON

05003050000006602-E0PK7sC8mWiK

08:10:50

5,186

162.9500

XLON

07003070000006905-E0PK7sC8mXCX

08:12:30

3,704

162.8500

XLON

05003050000006819-E0PK7sC8maJN

08:12:30

5,556

162.9500

XLON

05003050000007204-E0PK7sC8maIj

08:14:10

12

162.8000

XLON

05003050000007479-E0PK7sC8mdeW

08:14:22

939

162.7500

XLON

05003050000007512-E0PK7sC8mdyD

08:14:22

3,135

162.7500

XLON

05003050000007512-E0PK7sC8mdyF

08:14:54

1,639

162.7500

XLON

05003050000007584-E0PK7sC8meWI

08:14:54

2,582

162.7500

XLON

05003050000007584-E0PK7sC8meWK

08:14:54

105

162.7500

XLON

05003050000007584-E0PK7sC8meWG

08:16:24

2,910

162.8500

XLON

05003050000008763-E0PK7sC8mheH

08:16:24

1,000

162.8500

XLON

05003050000008763-E0PK7sC8mheJ

08:16:24

3,704

162.7500

XLON

05003050000008230-E0PK7sC8mhey

08:16:27

3,704

162.6000

XLON

07003070000007025-E0PK7sC8mhmr

08:17:02

157

162.4000

XLON

05003050000008796-E0PK7sC8miz3

08:17:02

5

162.4000

XLON

05003050000008796-E0PK7sC8miz1

08:17:02

154

162.4000

XLON

05003050000008796-E0PK7sC8miyy

08:17:54

4,473

162.3500

XLON

07003070000009437-E0PK7sC8mkQH

08:17:54

342

162.3500

XLON

07003070000009437-E0PK7sC8mkQJ

08:17:54

3,388

162.4000

XLON

05003050000008796-E0PK7sC8mkPk

08:19:10

23

162.4500

XLON

05003050000010403-E0PK7sC8mmOv

08:19:10

2,304

162.4500

XLON

05003050000010403-E0PK7sC8mmOi

08:19:10

3,014

162.4500

XLON

05003050000010403-E0PK7sC8mmOl

08:19:10

196

162.4500

XLON

05003050000010403-E0PK7sC8mmOt

08:19:10

19

162.4500

XLON

05003050000010403-E0PK7sC8mmNw

08:19:27

2,175

162.4000

XLON

05003050000010424-E0PK7sC8mmqJ

08:19:29

4,075

162.3500

XLON

05003050000010009-E0PK7sC8mmtf

08:20:50

1,000

162.3500

XLON

05003050000011242-E0PK7sC8moGT

08:20:50

1,158

162.3500

XLON

05003050000011242-E0PK7sC8moGV

08:20:50

1,000

162.3500

XLON

05003050000011242-E0PK7sC8moGX

08:21:07

16

162.2500

XLON

07003070000011316-E0PK7sC8mogS

08:21:07

305

162.2500

XLON

07003070000011316-E0PK7sC8mogJ

08:21:10

1,014

162.2500

XLON

07003070000011316-E0PK7sC8mojD

08:21:32

71

162.2500

XLON

07003070000011316-E0PK7sC8mp3w

08:21:32

1,106

162.2500

XLON

07003070000011316-E0PK7sC8mp3y

08:22:31

472

162.2500

XLON

07003070000012110-E0PK7sC8mqEP

08:23:06

3,257

162.2500

XLON

07003070000012110-E0PK7sC8mqxm

08:23:06

815

162.2500

XLON

07003070000012110-E0PK7sC8mqxo

08:24:12

61

162.2500

XLON

05003050000012571-E0PK7sC8mshf

08:24:13

2

162.2500

XLON

05003050000012571-E0PK7sC8mshj

08:24:14

604

162.2500

XLON

05003050000012571-E0PK7sC8msiE

08:24:42

2,185

162.3500

XLON

05003050000013164-E0PK7sC8mtBK

08:24:42

1,147

162.3500

XLON

05003050000013164-E0PK7sC8mtBM

08:25:06

1,022

162.2500

XLON

05003050000012571-E0PK7sC8mtWw

08:25:06

1,340

162.2500

XLON

05003050000012753-E0PK7sC8mtWy

08:25:06

3,029

162.2000

XLON

07003070000011300-E0PK7sC8mtXR

08:25:51

4,544

162.1000

XLON

05003050000013657-E0PK7sC8muXb

08:26:16

2,142

162.2000

XLON

07003070000013943-E0PK7sC8mvCI

08:28:19

2,728

162.1000

XLON

05003050000014336-E0PK7sC8myEk

08:28:19

223

162.1000

XLON

05003050000014336-E0PK7sC8myBi

08:28:19

78

162.1000

XLON

05003050000014336-E0PK7sC8myAB

08:28:19

3,332

162.1500

XLON

07003070000014645-E0PK7sC8my3g

08:29:01

3,332

162.0000

XLON

05003050000011243-E0PK7sC8mzDA

08:29:30

3,030

162.0000

XLON

05003050000015341-E0PK7sC8mzdT

08:30:15

3,542

162.0500

XLON

05003050000015770-E0PK7sC8n0su

08:30:56

4,312

162.0000

XLON

07003070000016088-E0PK7sC8n1zq

08:31:49

311

162.0000

XLON

07003070000016088-E0PK7sC8n3j1

08:31:49

5,086

162.0000

XLON

07003070000016377-E0PK7sC8n3j5

08:32:31

4

162.0000

XLON

07003070000016858-E0PK7sC8n4d5

08:32:31

4

162.0000

XLON

07003070000016858-E0PK7sC8n4cy

08:32:31

120

162.0000

XLON

07003070000016858-E0PK7sC8n4cw

08:32:31

112

162.0000

XLON

07003070000016858-E0PK7sC8n4cs

08:32:46

3,318

162.0000

XLON

07003070000016858-E0PK7sC8n59O

08:33:44

3,350

161.9500

XLON

07003070000016859-E0PK7sC8n6lL

08:34:36

2,158

161.9500

XLON

05003050000017444-E0PK7sC8n7sB

08:34:36

1,566

161.9500

XLON

07003070000017333-E0PK7sC8n7s9

08:34:36

165

161.9500

XLON

05003050000017444-E0PK7sC8n7sE

08:34:44

6,620

161.8500

XLON

07003070000017526-E0PK7sC8n87v

08:37:29

3,330

162.1000

XLON

07003070000018858-E0PK7sC8nBI3

08:37:31

157

162.1000

XLON

07003070000018976-E0PK7sC8nBLy

08:37:31

5

162.1000

XLON

07003070000018976-E0PK7sC8nBM0

08:38:15

4,032

162.1000

XLON

07003070000019134-E0PK7sC8nBsz

08:39:11

3,715

162.0500

XLON

05003050000018525-E0PK7sC8nCdK

08:39:11

3,346

162.1000

XLON

05003050000019428-E0PK7sC8nCd4

08:41:26

3,412

162.2500

XLON

07003070000020210-E0PK7sC8nFBW

08:41:26

3,807

162.3000

XLON

05003050000020323-E0PK7sC8nFB6

08:41:35

1,243

162.2000

XLON

05003050000020324-E0PK7sC8nFQ6

08:41:35

3,047

162.2000

XLON

05003050000020324-E0PK7sC8nFQ8

08:43:07

13

162.1500

XLON

07003070000021040-E0PK7sC8nGt0

08:43:07

5

162.1500

XLON

07003070000021040-E0PK7sC8nGsx

08:43:07

10

162.1500

XLON

07003070000021040-E0PK7sC8nGsv

08:43:07

132

162.1500

XLON

07003070000021040-E0PK7sC8nGst

08:43:07

2,894

162.1500

XLON

07003070000021040-E0PK7sC8nGsk

08:43:18

314

162.1500

XLON

07003070000021040-E0PK7sC8nH8L

08:43:21

4,378

162.1000

XLON

07003070000020817-E0PK7sC8nHC1

08:44:56

3,880

162.2500

XLON

07003070000021625-E0PK7sC8nIsV

08:46:35

3,284

162.2500

XLON

07003070000022293-E0PK7sC8nKR9

08:47:31

315

162.3000

XLON

05003050000022568-E0PK7sC8nLPr

08:47:31

399

162.3000

XLON

05003050000022568-E0PK7sC8nLPt

08:47:31

233

162.3000

XLON

05003050000022568-E0PK7sC8nLPv

08:47:31

38

162.3000

XLON

05003050000022568-E0PK7sC8nLPx

08:47:31

18

162.3000

XLON

05003050000022568-E0PK7sC8nLPz

08:47:31

1,544

162.3000

XLON

05003050000022568-E0PK7sC8nLQ1

08:47:31

971

162.3000

XLON

05003050000022568-E0PK7sC8nLQ3

08:47:32

4,526

162.2000

XLON

05003050000021305-E0PK7sC8nLR5

08:49:28

4,952

162.3000

XLON

05003050000023137-E0PK7sC8nNTv

08:49:31

4,598

162.2500

XLON

07003070000023229-E0PK7sC8nNXu

08:49:45

1,372

162.1500

XLON

07003070000022684-E0PK7sC8nNoy

08:49:50

2,600

162.1000

XLON

05003050000023086-E0PK7sC8nNtv

08:50:50

7

162.0500

XLON

05003050000023733-E0PK7sC8nP7r

08:51:58

1,528

162.0500

XLON

05003050000024128-E0PK7sC8nQ7Q

08:51:58

1,000

162.0500

XLON

05003050000024128-E0PK7sC8nQ7S

08:53:08

3,874

162.1000

XLON

07003070000024466-E0PK7sC8nRCb

08:53:08

4,228

162.1500

XLON

05003050000024504-E0PK7sC8nRCN

08:53:12

13

162.0000

XLON

05003050000024334-E0PK7sC8nRI0

08:53:12

266

162.0000

XLON

05003050000024334-E0PK7sC8nRHw

08:53:15

4

162.0000

XLON

05003050000024334-E0PK7sC8nRLN

08:53:15

117

162.0000

XLON

05003050000024334-E0PK7sC8nRLE

08:53:15

8

162.0000

XLON

05003050000024334-E0PK7sC8nRLB

08:54:06

2,415

162.0000

XLON

05003050000024334-E0PK7sC8nSCZ

08:54:06

720

162.0000

XLON

05003050000024334-E0PK7sC8nSCb

08:55:28

4,518

162.0000

XLON

05003050000025040-E0PK7sC8nTuA

08:56:44

2,009

162.1500

XLON

05003050000025433-E0PK7sC8nUsS

08:56:44

1,538

162.1500

XLON

05003050000025433-E0PK7sC8nUsU

08:57:31

5,223

162.1500

XLON

07003070000026123-E0PK7sC8nVTY

08:57:33

3,209

162.1000

XLON

07003070000025541-E0PK7sC8nVV7

08:59:45

4,375

162.0500

XLON

05003050000026698-E0PK7sC8nXM7

09:00:00

4,523

161.9500

XLON

05003050000024862-E0PK7sC8nXlP

09:00:00

3,840

162.0000

XLON

07003070000026627-E0PK7sC8nXki

09:01:18

3,439

161.8500

XLON

05003050000028060-E0PK7sC8nZZd

09:02:31

4,519

161.8000

XLON

05003050000029808-E0PK7sC8nbTA

09:04:32

3,495

161.7500

XLON

07003070000031192-E0PK7sC8nd6N

09:04:32

3,951

161.8500

XLON

07003070000031194-E0PK7sC8nd5B

09:04:32

3,845

161.8500

XLON

05003050000031100-E0PK7sC8nd5H

09:04:32

176

161.8500

XLON

07003070000031194-E0PK7sC8nd5D

09:06:03

3,813

161.8000

XLON

07003070000032290-E0PK7sC8nejN

09:07:26

3,813

161.7500

XLON

05003050000032071-E0PK7sC8ng3U

09:07:27

3,502

161.6500

XLON

07003070000031803-E0PK7sC8ngAp

09:09:57

3,797

161.9500

XLON

05003050000033842-E0PK7sC8nicI

09:09:57

3,632

161.9500

XLON

07003070000034098-E0PK7sC8nicG

09:10:29

1,295

162.0500

XLON

07003070000034330-E0PK7sC8njVP

09:11:04

3,799

162.0000

XLON

05003050000034504-E0PK7sC8njtX

09:12:46

3,798

162.1000

XLON

05003050000035306-E0PK7sC8nlfy

09:15:14

3,454

162.3000

XLON

05003050000036373-E0PK7sC8nnb6

09:15:14

4,194

162.3000

XLON

07003070000036624-E0PK7sC8nnb4

09:15:50

655

162.3000

XLON

05003050000037329-E0PK7sC8no8g

09:15:50

1,631

162.3000

XLON

05003050000037329-E0PK7sC8no8i

09:15:50

1,942

162.3000

XLON

05003050000037329-E0PK7sC8no8k

09:16:37

4,134

162.2000

XLON

07003070000036485-E0PK7sC8npBC

09:17:58

1,469

162.2500

XLON

05003050000038184-E0PK7sC8nqdZ

09:17:58

2,141

162.2500

XLON

05003050000038184-E0PK7sC8nqdU

09:19:10

3,940

162.2500

XLON

07003070000039456-E0PK7sC8nrct

09:21:07

161

162.1000

XLON

07003070000040353-E0PK7sC8ntmK

09:21:07

3

162.1000

XLON

07003070000040353-E0PK7sC8ntmH

09:21:07

161

162.1000

XLON

07003070000040353-E0PK7sC8ntmE

09:21:07

72

162.1000

XLON

07003070000040353-E0PK7sC8ntm9

09:21:07

3,920

162.2000

XLON

05003050000040082-E0PK7sC8ntkZ

09:21:10

229

162.1000

XLON

07003070000040353-E0PK7sC8ntq4

09:21:10

31

162.1000

XLON

07003070000040353-E0PK7sC8ntq0

09:21:24

4,333

162.1000

XLON

07003070000040353-E0PK7sC8nu7Q

09:24:05

3,135

161.8500

XLON

05003050000041017-E0PK7sC8nxWO

09:24:10

51

161.9500

XLON

05003050000042107-E0PK7sC8nxcu

09:25:38

1,742

161.9500

XLON

05003050000043078-E0PK7sC8nzYt

09:25:38

3,131

161.9500

XLON

05003050000043078-E0PK7sC8nzYv

09:25:50

1,069

161.9500

XLON

07003070000043551-E0PK7sC8nzyr

09:26:30

2,934

161.9500

XLON

05003050000043368-E0PK7sC8o10D

09:26:30

2,934

162.0000

XLON

07003070000043951-E0PK7sC8o0yu

09:26:31

10

161.9000

XLON

07003070000042776-E0PK7sC8o114

09:28:04

313

162.0000

XLON

07003070000045214-E0PK7sC8o36C

09:28:04

10

162.0000

XLON

07003070000045214-E0PK7sC8o36E

09:28:38

208

162.0000

XLON

05003050000045299-E0PK7sC8o3hT

09:28:38

315

162.0000

XLON

05003050000045299-E0PK7sC8o3hV

09:28:38

17

162.0000

XLON

05003050000045299-E0PK7sC8o3hX

09:30:00

2,786

162.0000

XLON

05003050000046058-E0PK7sC8o5UP

09:30:48

2,296

162.0000

XLON

05003050000046450-E0PK7sC8o6iJ

09:31:24

135

162.0000

XLON

05003050000047090-E0PK7sC8o7Yx

09:31:24

2,751

162.0000

XLON

05003050000047090-E0PK7sC8o7Yz

09:32:17

3,386

161.9500

XLON

05003050000046754-E0PK7sC8o8Yc

09:32:31

5

161.9500

XLON

07003070000048211-E0PK7sC8o8qz

09:32:31

800

161.9500

XLON

07003070000048211-E0PK7sC8o8r1

09:34:11

4

162.1000

XLON

05003050000048624-E0PK7sC8oB5d

09:34:11

131

162.1000

XLON

05003050000048624-E0PK7sC8oB5W

09:34:11

2,968

162.1500

XLON

05003050000048769-E0PK7sC8oB51

09:34:55

3,959

162.1000

XLON

05003050000048624-E0PK7sC8oBzJ

09:35:35

521

162.0000

XLON

07003070000048567-E0PK7sC8oCUn

09:35:35

3,263

162.0000

XLON

07003070000048567-E0PK7sC8oCUs

09:35:51

388

162.0000

XLON

07003070000049841-E0PK7sC8oCif

09:35:51

558

162.0000

XLON

07003070000049841-E0PK7sC8oCih

09:36:38

1,535

162.1000

XLON

05003050000049931-E0PK7sC8oDn4

09:36:38

696

162.1000

XLON

05003050000049931-E0PK7sC8oDn6

09:36:38

903

162.1000

XLON

05003050000049931-E0PK7sC8oDn8

09:40:14

2,873

162.0000

XLON

05003050000049693-E0PK7sC8oJxG

09:40:14

4,339

162.0000

XLON

07003070000050850-E0PK7sC8oJxK

09:42:05

4,411

162.0500

XLON

07003070000052667-E0PK7sC8oLvo

09:43:00

1,696

162.0000

XLON

05003050000052404-E0PK7sC8oMvT

09:43:00

1,955

162.0000

XLON

07003070000052668-E0PK7sC8oMvV

09:43:00

761

162.0000

XLON

07003070000052668-E0PK7sC8oMvX

09:47:28

4,199

162.0500

XLON

07003070000054662-E0PK7sC8oRMH

09:47:30

73

162.0500

XLON

07003070000054891-E0PK7sC8oRPy

09:48:55

4,198

162.0500

XLON

07003070000055247-E0PK7sC8oSSj

09:49:29

1,967

162.0500

XLON

07003070000055449-E0PK7sC8oSlt

09:49:29

2,609

162.0500

XLON

07003070000055449-E0PK7sC8oSlv

09:50:36

4,973

162.0000

XLON

05003050000054154-E0PK7sC8oTp7

09:50:40

453

161.9500

XLON

05003050000053913-E0PK7sC8oTtk

09:52:30

207

162.0000

XLON

05003050000056606-E0PK7sC8oUyg

09:52:30

814

162.0000

XLON

05003050000056606-E0PK7sC8oUyi

09:52:30

279

162.0000

XLON

05003050000056606-E0PK7sC8oUyk

09:52:30

814

162.0000

XLON

05003050000056606-E0PK7sC8oUym

09:52:30

67

162.0000

XLON

05003050000056606-E0PK7sC8oUyo

09:54:01

76

161.9500

XLON

05003050000056170-E0PK7sC8oWQI

09:54:01

53

161.9500

XLON

05003050000056170-E0PK7sC8oWQA

09:54:01

2,411

162.0000

XLON

05003050000056920-E0PK7sC8oWPc

09:54:02

3,807

161.9500

XLON

05003050000056170-E0PK7sC8oWQz

09:57:18

4,050

161.9500

XLON

07003070000057712-E0PK7sC8oZ25

09:57:18

87

161.9500

XLON

07003070000057712-E0PK7sC8oZ2A

09:57:18

3,752

162.0000

XLON

05003050000057954-E0PK7sC8oZ19

09:57:55

3,936

161.9000

XLON

05003050000055920-E0PK7sC8oZSk

09:58:38

4,489

161.8500

XLON

05003050000058542-E0PK7sC8oa2g

09:59:40

3

161.9500

XLON

07003070000059388-E0PK7sC8oarT

10:00:02

4,167

161.9500

XLON

07003070000059388-E0PK7sC8obKC

10:00:18

3,470

161.8500

XLON

05003050000059116-E0PK7sC8obok

10:00:21

3,812

161.8000

XLON

07003070000059343-E0PK7sC8obvt

10:00:21

5

161.8000

XLON

07003070000059343-E0PK7sC8obvz

10:02:40

2,122

161.9500

XLON

05003050000060383-E0PK7sC8oeFO

10:02:51

1,180

161.9500

XLON

05003050000060383-E0PK7sC8oeIo

10:06:15

5,272

162.0500

XLON

07003070000062200-E0PK7sC8ogzm

10:06:44

2,228

161.9000

XLON

07003070000060600-E0PK7sC8ohMC

10:06:44

2,957

162.0000

XLON

05003050000061942-E0PK7sC8ohKX

10:06:47

2,065

161.9000

XLON

07003070000060600-E0PK7sC8ohOb

10:07:44

2,618

161.8500

XLON

05003050000062386-E0PK7sC8oi3P

10:07:44

1,212

161.8500

XLON

05003050000062386-E0PK7sC8oi3E

10:09:26

2,671

161.8000

XLON

07003070000062624-E0PK7sC8ojGT

10:09:26

2,308

161.8000

XLON

07003070000062624-E0PK7sC8ojGG

10:12:22

2

161.9000

XLON

07003070000064221-E0PK7sC8oljJ

10:12:22

56

161.9000

XLON

07003070000064221-E0PK7sC8oljF

10:12:22

1,806

161.9000

XLON

07003070000064221-E0PK7sC8oljB

10:13:17

5

161.8500

XLON

05003050000063994-E0PK7sC8omKX

10:13:17

182

161.8500

XLON

05003050000063994-E0PK7sC8omKR

10:13:17

1,904

161.9000

XLON

07003070000064221-E0PK7sC8omJf

10:13:17

2,240

161.9000

XLON

05003050000064204-E0PK7sC8omJl

10:13:17

454

161.9000

XLON

07003070000064221-E0PK7sC8omJh

10:14:34

1,437

161.8500

XLON

05003050000063994-E0PK7sC8oncX

10:14:34

1,787

161.8500

XLON

07003070000064222-E0PK7sC8oncZ

10:18:55

4,872

161.9000

XLON

05003050000066095-E0PK7sC8orRG

10:19:10

18

161.9000

XLON

07003070000067318-E0PK7sC8orlW

10:19:10

5

161.9000

XLON

07003070000067318-E0PK7sC8orlY

10:19:10

114

161.9000

XLON

07003070000067318-E0PK7sC8orla

10:19:10

22

161.9000

XLON

07003070000067318-E0PK7sC8orlc

10:19:10

1,829

161.9000

XLON

07003070000067318-E0PK7sC8orle

10:19:31

254

161.8500

XLON

05003050000065899-E0PK7sC8os8J

10:20:21

4,174

161.9500

XLON

07003070000067719-E0PK7sC8otGy

10:22:47

2,060

161.9000

XLON

07003070000068054-E0PK7sC8ovJp

10:23:05

46

161.8500

XLON

05003050000067770-E0PK7sC8ovY0

10:23:05

236

161.8500

XLON

05003050000067770-E0PK7sC8ovXv

10:23:05

1,544

161.9000

XLON

07003070000068054-E0PK7sC8ovX1

10:23:53

3

161.8000

XLON

07003070000068053-E0PK7sC8ow8V

10:23:53

96

161.8000

XLON

07003070000068053-E0PK7sC8ow8I

10:23:53

763

161.8500

XLON

05003050000067770-E0PK7sC8ow7m

10:23:53

2,886

161.8500

XLON

05003050000067770-E0PK7sC8ow7o

10:24:56

2,522

161.8000

XLON

07003070000068053-E0PK7sC8ox5m

10:24:56

1,991

161.8000

XLON

07003070000069511-E0PK7sC8ox5o

10:29:45

445

161.8500

XLON

05003050000071722-E0PK7sC8p0dr

10:30:28

132

161.8500

XLON

05003050000071722-E0PK7sC8p1En

10:30:28

4,173

161.9000

XLON

05003050000071940-E0PK7sC8p1EF

10:31:45

3,499

161.8500

XLON

07003070000072394-E0PK7sC8p2Hq

10:33:26

6

161.9000

XLON

05003050000073314-E0PK7sC8p3R4

10:33:26

2,754

161.9000

XLON

05003050000073314-E0PK7sC8p3R7

10:33:26

175

161.9000

XLON

05003050000073314-E0PK7sC8p3QI

10:33:26

515

161.9000

XLON

05003050000073314-E0PK7sC8p3Q1

10:33:26

1,168

161.9000

XLON

05003050000073314-E0PK7sC8p3Pv

10:34:11

976

162.0000

XLON

07003070000073906-E0PK7sC8p4OZ

10:36:59

5,049

162.0000

XLON

07003070000075303-E0PK7sC8p7WX

10:37:28

2,735

161.9500

XLON

05003050000073339-E0PK7sC8p7lj

10:37:28

1,721

161.9500

XLON

07003070000075081-E0PK7sC8p7ln

10:43:03

5,624

162.3000

XLON

05003050000077376-E0PK7sC8pCb9

10:43:24

687

162.2000

XLON

07003070000077536-E0PK7sC8pCy0

10:43:24

669

162.2000

XLON

07003070000077536-E0PK7sC8pCxs

10:44:42

483

162.3500

XLON

05003050000078090-E0PK7sC8pE04

10:48:07

4,896

162.3500

XLON

05003050000078090-E0PK7sC8pGBF

10:48:07

1,685

162.3500

XLON

07003070000078728-E0PK7sC8pGBJ

10:48:07

2,668

162.3500

XLON

05003050000078377-E0PK7sC8pGBH

10:49:10

122

162.3000

XLON

05003050000079726-E0PK7sC8pGth

10:49:10

1,544

162.3000

XLON

05003050000079726-E0PK7sC8pGtj

10:49:10

61

162.3000

XLON

05003050000079726-E0PK7sC8pGtl

10:49:10

1,424

162.3000

XLON

05003050000079726-E0PK7sC8pGtn

10:49:10

1,618

162.3000

XLON

05003050000079726-E0PK7sC8pGtp

10:49:10

205

162.3000

XLON

05003050000079726-E0PK7sC8pGtr

10:50:26

3,389

162.2500

XLON

07003070000078721-E0PK7sC8pHuU

10:52:36

3,092

162.2000

XLON

05003050000080243-E0PK7sC8pJIM

10:52:36

1,476

162.2000

XLON

05003050000080840-E0PK7sC8pJIS

10:52:36

332

162.2000

XLON

05003050000080243-E0PK7sC8pJIF

10:56:04

1,479

162.3000

XLON

07003070000082432-E0PK7sC8pMQD

10:56:04

19

162.2000

XLON

05003050000081995-E0PK7sC8pMMM

10:56:04

593

162.2000

XLON

05003050000081995-E0PK7sC8pMKz

10:57:29

3,176

162.2500

XLON

07003070000082695-E0PK7sC8pNMn

10:58:44

1,579

162.2000

XLON

05003050000081995-E0PK7sC8pOHx

10:58:44

2,715

162.2000

XLON

05003050000081995-E0PK7sC8pOI4

10:59:46

5

162.2000

XLON

05003050000083340-E0PK7sC8pPHH

10:59:46

135

162.2000

XLON

05003050000083340-E0PK7sC8pPHC

10:59:46

4

162.2000

XLON

05003050000083340-E0PK7sC8pPHA

11:00:26

4,574

162.2000

XLON

05003050000083340-E0PK7sC8pPq7

11:01:57

4,232

162.1000

XLON

05003050000084191-E0PK7sC8pR7B

11:01:57

3,581

162.1500

XLON

07003070000084393-E0PK7sC8pR6X

11:02:30

1,544

162.1000

XLON

05003050000084843-E0PK7sC8pRcx

11:02:30

49

162.1000

XLON

05003050000084843-E0PK7sC8pRcz

11:09:19

3,271

162.2000

XLON

05003050000087547-E0PK7sC8pW5J

11:09:19

1,193

162.2000

XLON

05003050000087547-E0PK7sC8pW5X

11:09:53

2,825

162.2000

XLON

07003070000087890-E0PK7sC8pWJm

11:10:50

1,544

162.3000

XLON

05003050000088162-E0PK7sC8pXAQ

11:11:24

1,544

162.3000

XLON

07003070000088491-E0PK7sC8pXQA

11:12:30

1,544

162.3000

XLON

07003070000088930-E0PK7sC8pYTU

11:12:30

36

162.3000

XLON

07003070000088930-E0PK7sC8pYTW

11:12:30

246

162.3000

XLON

07003070000088930-E0PK7sC8pYTY

11:12:30

331

162.3000

XLON

07003070000088930-E0PK7sC8pYTa

11:12:30

1,719

162.3000

XLON

07003070000088930-E0PK7sC8pYTc

11:15:18

3,749

162.2500

XLON

07003070000088302-E0PK7sC8pa6E

11:15:18

693

162.3000

XLON

07003070000089849-E0PK7sC8pa5y

11:15:18

247

162.3000

XLON

07003070000089849-E0PK7sC8pa60

11:16:37

1,578

162.2000

XLON

05003050000089286-E0PK7sC8pbE4

11:16:37

2,176

162.2000

XLON

05003050000089914-E0PK7sC8pbE8

11:17:23

2,500

162.3000

XLON

05003050000090135-E0PK7sC8pbpO

11:17:23

1,668

162.3000

XLON

07003070000090252-E0PK7sC8pbpM

11:20:11

4,609

162.2500

XLON

07003070000090574-E0PK7sC8pdI8

11:20:15

443

162.2000

XLON

07003070000091392-E0PK7sC8pdPq

11:20:15

259

162.2000

XLON

07003070000091392-E0PK7sC8pdPj

11:20:15

120

162.2000

XLON

07003070000091392-E0PK7sC8pdPW

11:20:15

640

162.2000

XLON

07003070000091392-E0PK7sC8pdPY

11:20:55

45

162.1000

XLON

07003070000091606-E0PK7sC8pe2q

11:20:55

3,566

162.1500

XLON

05003050000091475-E0PK7sC8pe1I

11:21:05

5

162.1000

XLON

07003070000091606-E0PK7sC8peJg

11:21:05

351

162.1000

XLON

07003070000091606-E0PK7sC8peJV

11:21:07

7

162.1000

XLON

07003070000091606-E0PK7sC8peMk

11:21:07

265

162.1000

XLON

07003070000091606-E0PK7sC8peMi

11:22:30

285

162.1500

XLON

05003050000092243-E0PK7sC8pfsv

11:22:30

563

162.1500

XLON

05003050000092243-E0PK7sC8pfsx

11:22:30

42

162.1500

XLON

05003050000092243-E0PK7sC8pfsz

11:22:30

217

162.1500

XLON

05003050000092243-E0PK7sC8pft1

11:22:36

503

162.1000

XLON

07003070000091606-E0PK7sC8pfws

11:25:25

2,552

162.1500

XLON

05003050000092782-E0PK7sC8phmc

11:25:25

1,656

162.1500

XLON

07003070000092844-E0PK7sC8phma

11:25:50

152

162.1000

XLON

07003070000091606-E0PK7sC8pi2t

11:25:50

142

162.1000

XLON

07003070000091606-E0PK7sC8pi2o

11:25:50

4,714

162.1500

XLON

05003050000093395-E0PK7sC8pi2A

11:25:55

2,988

162.1000

XLON

07003070000091606-E0PK7sC8pi4K

11:27:50

3,668

162.0000

XLON

07003070000094217-E0PK7sC8pkaj

11:31:11

3,257

162.0000

XLON

05003050000095278-E0PK7sC8pnb6

11:32:30

3,257

161.9500

XLON

07003070000095369-E0PK7sC8poWB

11:32:30

780

162.0000

XLON

07003070000096044-E0PK7sC8poVn

11:32:30

1,151

162.0000

XLON

07003070000096044-E0PK7sC8poVp

11:32:30

1,556

162.0000

XLON

07003070000096044-E0PK7sC8poVr

11:32:30

140

162.0000

XLON

07003070000096044-E0PK7sC8poVt

11:33:06

307

161.8500

XLON

05003050000095281-E0PK7sC8ponT

11:34:10

815

161.8500

XLON

07003070000096680-E0PK7sC8pph1

11:34:10

287

161.8500

XLON

07003070000096680-E0PK7sC8pph3

11:34:10

3,167

161.8500

XLON

07003070000096680-E0PK7sC8pph5

11:35:50

170

161.8500

XLON

05003050000097234-E0PK7sC8pqid

11:35:50

1,582

161.8500

XLON

05003050000097234-E0PK7sC8pqif

11:35:50

227

161.8500

XLON

05003050000097234-E0PK7sC8pqih

11:35:50

1,544

161.8500

XLON

05003050000097234-E0PK7sC8pqij

11:35:50

941

161.8500

XLON

05003050000097234-E0PK7sC8pqil

11:37:11

1,642

161.9000

XLON

05003050000097714-E0PK7sC8prrh

11:46:24

4,968

162.0000

XLON

07003070000099828-E0PK7sC8pxj8

11:46:24

16

162.0000

XLON

07003070000099828-E0PK7sC8pxjA

11:46:24

6,348

162.0500

XLON

05003050000100714-E0PK7sC8pxia

11:47:04

3,953

161.9500

XLON

05003050000099720-E0PK7sC8py3W

11:50:47

586

162.1000

XLON

07003070000102063-E0PK7sC8q1QE

11:50:47

4,382

162.1000

XLON

07003070000102063-E0PK7sC8q1QH

11:50:52

4,155

162.1000

XLON

07003070000102077-E0PK7sC8q1WV

11:54:38

324

162.1000

XLON

07003070000103043-E0PK7sC8q425

11:54:38

4,821

162.1000

XLON

07003070000103043-E0PK7sC8q428

11:55:29

3,196

162.0500

XLON

07003070000102068-E0PK7sC8q4bY

11:56:58

1,544

162.0500

XLON

05003050000104103-E0PK7sC8q5xI

11:56:58

1,334

162.0500

XLON

05003050000104103-E0PK7sC8q5xK

11:56:58

2,586

162.0500

XLON

05003050000104103-E0PK7sC8q5xM

12:00:27

3,430

162.0000

XLON

05003050000103093-E0PK7sC8q8m0

12:00:27

3,338

162.0000

XLON

05003050000104271-E0PK7sC8q8m4

12:00:27

5,453

162.0500

XLON

05003050000104408-E0PK7sC8q8lF

12:05:51

1,544

162.1500

XLON

07003070000107879-E0PK7sC8qCwz

12:05:51

49

162.1500

XLON

07003070000107879-E0PK7sC8qCx1

12:05:51

123

162.1500

XLON

07003070000107879-E0PK7sC8qCx3

12:06:25

1,133

162.2000

XLON

05003050000108089-E0PK7sC8qDDu

12:06:25

4,096

162.2000

XLON

05003050000108089-E0PK7sC8qDDw

12:11:06

4,131

162.1000

XLON

05003050000109891-E0PK7sC8qGy2

12:11:06

4,427

162.1000

XLON

07003070000109893-E0PK7sC8qGy0

12:12:38

2,223

161.9500

XLON

07003070000110669-E0PK7sC8qIMR

12:12:38

2,223

162.0000

XLON

05003050000110679-E0PK7sC8qIKe

12:15:45

2,318

161.9500

XLON

05003050000111575-E0PK7sC8qLTw

12:16:33

2,730

161.9500

XLON

07003070000112112-E0PK7sC8qMEJ

12:16:33

706

161.9500

XLON

07003070000112112-E0PK7sC8qMEL

12:19:15

2,782

161.9000

XLON

05003050000111409-E0PK7sC8qOVP

12:19:15

1,459

161.9000

XLON

07003070000113136-E0PK7sC8qOVV

12:21:22

3,739

161.9000

XLON

05003050000113838-E0PK7sC8qQVO

12:21:22

3,739

161.9000

XLON

07003070000113791-E0PK7sC8qQVM

12:22:37

2,150

161.8000

XLON

05003050000114471-E0PK7sC8qRVf

12:23:34

1,337

161.8000

XLON

07003070000114432-E0PK7sC8qSB5

12:24:24

1,016

161.8000

XLON

07003070000114432-E0PK7sC8qSbP

12:24:40

1,636

161.8000

XLON

07003070000114432-E0PK7sC8qSnP

12:24:40

3,001

161.8000

XLON

07003070000115037-E0PK7sC8qSnR

12:24:54

825

161.6000

XLON

07003070000115183-E0PK7sC8qT1W

12:24:54

2,058

161.7000

XLON

05003050000114023-E0PK7sC8qT03

12:25:50

987

161.5500

XLON

05003050000115596-E0PK7sC8qTlw

12:25:50

2,499

161.5500

XLON

05003050000115596-E0PK7sC8qTlk

12:26:54

3,254

161.5000

XLON

07003070000115568-E0PK7sC8qU7j

12:27:44

1,997

161.6500

XLON

05003050000116116-E0PK7sC8qUrK

12:27:44

2,396

161.6500

XLON

07003070000116090-E0PK7sC8qUrI

12:29:10

2,353

161.6000

XLON

07003070000116722-E0PK7sC8qVdc

12:29:10

341

161.6500

XLON

05003050000116715-E0PK7sC8qVd3

12:29:10

1,544

161.6500

XLON

05003050000116715-E0PK7sC8qVd5

12:29:10

896

161.6500

XLON

05003050000116715-E0PK7sC8qVd7

12:30:50

2,930

161.6000

XLON

07003070000117515-E0PK7sC8qXnA

12:30:50

487

161.6000

XLON

07003070000117515-E0PK7sC8qXnC

12:30:50

557

161.6000

XLON

07003070000117515-E0PK7sC8qXnE

12:30:50

1,130

161.6500

XLON

05003050000117523-E0PK7sC8qXmP

12:31:25

684

161.5000

XLON

05003050000117524-E0PK7sC8qY2j

12:31:25

3,596

161.5000

XLON

05003050000117524-E0PK7sC8qY28

12:35:00

2,419

161.5000

XLON

07003070000118315-E0PK7sC8qa9j

12:35:47

651

161.6000

XLON

05003050000119127-E0PK7sC8qajp

12:35:47

970

161.6000

XLON

05003050000119127-E0PK7sC8qajf

12:35:47

1,757

161.6000

XLON

07003070000119086-E0PK7sC8qajd

12:36:53

3,096

161.6000

XLON

07003070000119454-E0PK7sC8qbXV

12:38:34

3,406

161.5500

XLON

07003070000119423-E0PK7sC8qclG

12:39:39

1,459

161.5500

XLON

05003050000120867-E0PK7sC8qdKL

12:40:20

1,733

161.5500

XLON

05003050000121032-E0PK7sC8qdh4

12:40:20

3,180

161.5500

XLON

07003070000120986-E0PK7sC8qdh2

12:40:20

2,504

161.5500

XLON

05003050000121032-E0PK7sC8qdh6

12:41:07

2,272

161.5000

XLON

07003070000121150-E0PK7sC8qeLl

12:41:29

1,041

161.5000

XLON

07003070000121150-E0PK7sC8qeev

12:41:29

3,166

161.5000

XLON

05003050000121190-E0PK7sC8qef4

12:41:29

170

161.5000

XLON

07003070000121150-E0PK7sC8qef2

12:42:32

1,544

161.5000

XLON

05003050000121756-E0PK7sC8qfUO

12:42:32

619

161.5000

XLON

05003050000121756-E0PK7sC8qfUQ

12:42:32

1,030

161.5000

XLON

05003050000121756-E0PK7sC8qfUS

12:44:58

3,984

161.6000

XLON

05003050000122435-E0PK7sC8qhC6

12:44:58

1,396

161.6000

XLON

07003070000122399-E0PK7sC8qhC8

12:50:51

768

161.7000

XLON

05003050000124928-E0PK7sC8qkbo

12:50:51

1,544

161.7000

XLON

05003050000124928-E0PK7sC8qkbq

12:51:54

4,386

161.6500

XLON

07003070000124931-E0PK7sC8qlCS

12:52:32

97

161.6500

XLON

05003050000125651-E0PK7sC8qlhI

12:52:32

1,074

161.6500

XLON

05003050000125651-E0PK7sC8qlhK

12:52:50

444

161.6500

XLON

05003050000125663-E0PK7sC8qlt9

12:53:34

497

161.6500

XLON

05003050000125663-E0PK7sC8qmKd

12:53:34

1,385

161.6500

XLON

07003070000125853-E0PK7sC8qmKh

12:53:34

1,240

161.6500

XLON

05003050000125663-E0PK7sC8qmKY

12:54:58

572

161.6500

XLON

07003070000126505-E0PK7sC8qn07

12:58:05

844

161.7000

XLON

07003070000127034-E0PK7sC8qoaT

12:59:24

5,435

161.7500

XLON

05003050000127920-E0PK7sC8qpCK

13:00:51

2,903

161.7000

XLON

05003050000128830-E0PK7sC8qqSC

13:00:51

917

161.7000

XLON

05003050000128830-E0PK7sC8qqS8

13:00:51

362

161.7000

XLON

05003050000128830-E0PK7sC8qqS6

13:00:51

68

161.7000

XLON

05003050000128830-E0PK7sC8qqS3

13:00:51

132

161.7000

XLON

05003050000128830-E0PK7sC8qqRy

13:04:53

3,630

161.9000

XLON

07003070000129613-E0PK7sC8qsOl

13:04:53

1,185

161.9000

XLON

07003070000129902-E0PK7sC8qsOp

13:04:53

149

161.9000

XLON

07003070000129902-E0PK7sC8qsOr

13:05:17

4,792

161.8500

XLON

07003070000129605-E0PK7sC8qsbd

13:08:23

2,964

161.8500

XLON

05003050000130630-E0PK7sC8qunt

13:08:23

1,386

161.8500

XLON

07003070000130635-E0PK7sC8qunv

13:08:23

47

161.8500

XLON

05003050000130630-E0PK7sC8qunq

13:09:12

2,023

161.8500

XLON

07003070000131882-E0PK7sC8qvI0

13:10:35

3,627

161.8500

XLON

07003070000131882-E0PK7sC8qw2Q

13:10:36

5,843

161.8000

XLON

07003070000130576-E0PK7sC8qw4p

13:10:59

3,263

161.7500

XLON

07003070000132519-E0PK7sC8qwdb

13:11:45

3,263

161.7000

XLON

05003050000132510-E0PK7sC8qx7z

13:12:34

3

161.7500

XLON

05003050000133160-E0PK7sC8qxjO

13:12:34

4

161.7500

XLON

05003050000133160-E0PK7sC8qxjM

13:12:34

102

161.7500

XLON

05003050000133160-E0PK7sC8qxjI

13:12:34

2,463

161.7500

XLON

05003050000133160-E0PK7sC8qxj3

13:12:47

474

161.7500

XLON

05003050000133160-E0PK7sC8qxxK

13:14:12

5,304

161.8000

XLON

05003050000133830-E0PK7sC8qzEW

13:16:52

5,375

161.7500

XLON

05003050000134424-E0PK7sC8r115

13:18:42

3,944

161.7000

XLON

07003070000133184-E0PK7sC8r2C7

13:22:06

3,605

161.7500

XLON

05003050000136272-E0PK7sC8r3wM

13:22:41

5,149

161.7500

XLON

05003050000136929-E0PK7sC8r483

13:22:41

136

161.7500

XLON

05003050000136272-E0PK7sC8r47t

13:26:18

4,607

162.0000

XLON

05003050000138349-E0PK7sC8r5tv

13:28:39

1,164

162.0000

XLON

05003050000139147-E0PK7sC8r7Bk

13:30:28

1,299

162.0000

XLON

07003070000140042-E0PK7sC8r8QW

13:30:28

1,511

162.0000

XLON

07003070000140042-E0PK7sC8r8QY

13:30:28

1,564

162.0000

XLON

07003070000140042-E0PK7sC8r8Qa

13:30:28

1,463

162.0000

XLON

07003070000140042-E0PK7sC8r8Qc

13:30:28

1,299

162.0000

XLON

07003070000140042-E0PK7sC8r8Qe

13:30:28

902

162.0000

XLON

07003070000140042-E0PK7sC8r8Qg

13:30:28

759

162.0000

XLON

07003070000140042-E0PK7sC8r8Qi

13:31:59

183

162.0000

XLON

05003050000140775-E0PK7sC8r9t2

13:31:59

1,273

162.0000

XLON

05003050000140775-E0PK7sC8r9t4

13:31:59

285

162.0000

XLON

05003050000140775-E0PK7sC8r9t6

13:31:59

1,197

162.0000

XLON

05003050000140775-E0PK7sC8r9t8

13:31:59

952

162.0000

XLON

05003050000140775-E0PK7sC8r9tA

13:32:31

2,411

162.0000

XLON

05003050000141210-E0PK7sC8rAVF

13:32:31

148

162.0000

XLON

05003050000141210-E0PK7sC8rAVH

13:32:31

1,019

162.0000

XLON

05003050000141210-E0PK7sC8rAVJ

13:34:11

186

162.0000

XLON

05003050000141993-E0PK7sC8rBY8

13:34:11

233

162.0000

XLON

05003050000141993-E0PK7sC8rBYA

13:34:11

1,000

162.0000

XLON

05003050000141993-E0PK7sC8rBYC

13:34:11

54

162.0000

XLON

05003050000141993-E0PK7sC8rBYE

13:34:11

444

162.0000

XLON

05003050000141993-E0PK7sC8rBYG

13:34:26

3,785

161.9500

XLON

07003070000140256-E0PK7sC8rBjR

13:35:26

4,164

161.9000

XLON

05003050000140308-E0PK7sC8rCdb

13:35:52

5,344

161.8500

XLON

07003070000142640-E0PK7sC8rDL9

13:36:04

2,025

161.8000

XLON

05003050000142692-E0PK7sC8rDUc

13:36:04

611

161.8000

XLON

05003050000142692-E0PK7sC8rDUh

13:36:12

2,083

161.7500

XLON

05003050000142440-E0PK7sC8rDeJ

13:37:51

4,726

161.6500

XLON

07003070000143296-E0PK7sC8rEl8

13:38:37

1,415

161.6000

XLON

05003050000143308-E0PK7sC8rFAZ

13:38:37

1,961

161.6000

XLON

05003050000143308-E0PK7sC8rFAT

13:39:37

4,246

161.6000

XLON

07003070000143949-E0PK7sC8rFfn

13:39:54

4,246

161.5500

XLON

05003050000144011-E0PK7sC8rFq5

13:41:09

5,352

161.7000

XLON

05003050000144782-E0PK7sC8rGuk

13:45:05

5,382

161.7500

XLON

05003050000146028-E0PK7sC8rJnq

13:45:05

1,346

161.7500

XLON

05003050000146028-E0PK7sC8rJns

13:46:35

5,155

161.8000

XLON

07003070000146871-E0PK7sC8rLFU

13:47:31

1,650

161.8000

XLON

05003050000147361-E0PK7sC8rMAm

13:47:55

6,738

161.7500

XLON

05003050000146723-E0PK7sC8rMY7

13:50:21

1,831

161.7000

XLON

07003070000145849-E0PK7sC8rOVG

13:50:21

2,599

161.7000

XLON

07003070000145849-E0PK7sC8rOVS

13:51:56

407

161.6500

XLON

05003050000149058-E0PK7sC8rPjc

13:51:56

3,598

161.6500

XLON

05003050000149058-E0PK7sC8rPje

13:53:32

4,005

161.6000

XLON

07003070000149041-E0PK7sC8rQuH

13:56:07

2,646

161.7000

XLON

07003070000150509-E0PK7sC8rSr9

13:56:07

2,596

161.7000

XLON

07003070000150509-E0PK7sC8rSrB

13:57:05

1,847

161.7000

XLON

07003070000151334-E0PK7sC8rTYE

13:57:21

4,765

161.6500

XLON

05003050000150521-E0PK7sC8rTwQ

13:59:12

4,783

161.7000

XLON

07003070000152444-E0PK7sC8rVN9

13:59:55

5,145

161.6500

XLON

07003070000151955-E0PK7sC8rVz6

14:00:07

4,783

161.6000

XLON

05003050000152405-E0PK7sC8rWLX

14:03:27

759

161.6000

XLON

07003070000154252-E0PK7sC8rZcD

14:05:30

1,544

161.7500

XLON

07003070000155099-E0PK7sC8rbP3

14:05:30

1,390

161.7500

XLON

07003070000155099-E0PK7sC8rbP5

14:05:30

1,000

161.7500

XLON

07003070000155099-E0PK7sC8rbP7

14:05:30

123

161.7500

XLON

07003070000155099-E0PK7sC8rbP9

14:05:51

1,544

161.7500

XLON

07003070000155252-E0PK7sC8rbip

14:06:19

4,275

161.7000

XLON

07003070000155070-E0PK7sC8rc8F

14:06:19

5,098

161.8000

XLON

07003070000155315-E0PK7sC8rc6X

14:06:19

5,118

161.7500

XLON

05003050000155281-E0PK7sC8rc6v

14:06:56

1,585

161.5500

XLON

05003050000155439-E0PK7sC8rcqw

14:06:56

2,662

161.5500

XLON

05003050000155439-E0PK7sC8rcqy

14:09:45

2,011

161.6000

XLON

07003070000156827-E0PK7sC8rfg8

14:09:45

2,780

161.6000

XLON

05003050000156840-E0PK7sC8rffs

14:09:45

506

161.6000

XLON

05003050000156840-E0PK7sC8rffu

14:09:45

6,077

161.5500

XLON

05003050000156613-E0PK7sC8rffD

14:14:07

4,444

161.9500

XLON

07003070000158497-E0PK7sC8rjfg

14:16:11

1,355

162.0000

XLON

05003050000159496-E0PK7sC8rl0h

14:16:11

851

162.0000

XLON

05003050000159496-E0PK7sC8rl0j

14:16:11

1,390

162.0000

XLON

05003050000159496-E0PK7sC8rl0l

14:16:11

1,211

162.0000

XLON

05003050000159496-E0PK7sC8rl0n

14:16:21

4,444

161.9000

XLON

07003070000158474-E0PK7sC8rl7a

14:16:21

4,320

161.9500

XLON

05003050000158762-E0PK7sC8rl7E

14:16:21

49

161.9500

XLON

05003050000158762-E0PK7sC8rl7B

14:16:21

75

161.9500

XLON

05003050000158762-E0PK7sC8rl71

14:16:56

1,292

161.8500

XLON

05003050000159580-E0PK7sC8rle0

14:17:54

4,721

161.8000

XLON

05003050000160186-E0PK7sC8rmMk

14:18:45

2,077

161.8000

XLON

05003050000160407-E0PK7sC8rmwT

14:20:16

686

161.8000

XLON

05003050000161200-E0PK7sC8ro71

14:20:16

4,006

161.8000

XLON

05003050000161200-E0PK7sC8ro79

14:20:32

4,764

161.7500

XLON

07003070000160178-E0PK7sC8roKU

14:21:39

4,231

161.7000

XLON

05003050000161617-E0PK7sC8rp9I

14:23:05

5,449

161.7000

XLON

05003050000162554-E0PK7sC8rqTC

14:24:05

3,839

161.6500

XLON

05003050000162304-E0PK7sC8rrHz

14:24:05

6,347

161.6500

XLON

07003070000161614-E0PK7sC8rrHv

14:25:51

2,001

161.6500

XLON

07003070000163874-E0PK7sC8rsVd

14:25:51

1,603

161.6500

XLON

07003070000163874-E0PK7sC8rsVf

14:25:51

172

161.6500

XLON

07003070000163874-E0PK7sC8rsVh

14:25:51

1,537

161.6500

XLON

07003070000163874-E0PK7sC8rsVj

14:25:51

549

161.6500

XLON

07003070000163874-E0PK7sC8rsVl

14:25:51

1,434

161.6500

XLON

07003070000163874-E0PK7sC8rsVn

14:25:51

1,577

161.6500

XLON

07003070000163874-E0PK7sC8rsVp

14:26:51

5,455

161.6000

XLON

05003050000163009-E0PK7sC8rt1B

14:26:51

4,196

161.5500

XLON

07003070000163027-E0PK7sC8rt1Z

14:27:46

4,287

161.3500

XLON

05003050000164674-E0PK7sC8rtjk

14:27:46

4,732

161.4000

XLON

05003050000164711-E0PK7sC8rtie

14:27:47

6,023

161.3000

XLON

07003070000164687-E0PK7sC8rtl4

14:29:22

899

161.3500

XLON

05003050000165745-E0PK7sC8rvQp

14:29:22

2,372

161.3500

XLON

07003070000165748-E0PK7sC8rvQn

14:29:22

1,096

161.3500

XLON

05003050000165745-E0PK7sC8rvQr

14:30:01

4,152

161.3000

XLON

07003070000165749-E0PK7sC8rwn8

14:30:30

3,526

161.3000

XLON

07003070000166436-E0PK7sC8rzDj

14:30:30

1,397

161.3000

XLON

07003070000166399-E0PK7sC8rzDO

14:30:30

4,182

161.3000

XLON

07003070000166436-E0PK7sC8rzDU

14:30:56

5,908

161.3000

XLON

05003050000167866-E0PK7sC8s0Di

14:31:04

7,245

161.4500

XLON

07003070000168055-E0PK7sC8s0la

14:31:05

9,117

161.4000

XLON

05003050000168101-E0PK7sC8s0mT

14:33:45

1,544

161.6000

XLON

05003050000171865-E0PK7sC8s7zG

14:33:45

1,634

161.6000

XLON

05003050000171865-E0PK7sC8s7zI

14:33:45

1,361

161.6000

XLON

05003050000171865-E0PK7sC8s7zK

14:34:12

122

161.6000

XLON

07003070000172269-E0PK7sC8s8pl

14:34:12

1,544

161.6000

XLON

07003070000172269-E0PK7sC8s8pn

14:34:12

1,954

161.6000

XLON

07003070000172269-E0PK7sC8s8pp

14:34:20

2,015

161.5000

XLON

05003050000170292-E0PK7sC8s9C9

14:34:20

3,905

161.5000

XLON

05003050000170292-E0PK7sC8s9CD

14:34:20

7,290

161.5500

XLON

05003050000171041-E0PK7sC8s9AL

14:35:50

7,781

161.4500

XLON

07003070000172431-E0PK7sC8sBs5

14:36:34

7,631

161.4000

XLON

07003070000173788-E0PK7sC8sD7O

14:36:43

5,706

161.3500

XLON

05003050000172487-E0PK7sC8sDOn

14:36:56

3,200

161.3000

XLON

07003070000174295-E0PK7sC8sDgU

14:36:56

1,457

161.3000

XLON

07003070000174295-E0PK7sC8sDgL

14:37:26

3

161.2000

XLON

05003050000174726-E0PK7sC8sEdz

14:37:26

102

161.2000

XLON

05003050000174726-E0PK7sC8sEdH

14:37:46

790

161.2000

XLON

05003050000174726-E0PK7sC8sFP5

14:37:46

4

161.2000

XLON

05003050000174726-E0PK7sC8sFP0

14:38:00

787

161.2000

XLON

05003050000174726-E0PK7sC8sFiQ

14:38:00

3,775

161.2000

XLON

05003050000175340-E0PK7sC8sFiU

14:38:35

4,969

161.2000

XLON

05003050000175895-E0PK7sC8sGnj

14:39:11

5,123

161.1500

XLON

07003070000174719-E0PK7sC8sHeC

14:39:11

4,673

161.2000

XLON

05003050000176842-E0PK7sC8sHcu

14:39:12

240

161.0500

XLON

07003070000175881-E0PK7sC8sHiX

14:41:56

3,909

161.3500

XLON

07003070000178855-E0PK7sC8sMzM

14:41:56

5,096

161.4000

XLON

07003070000179245-E0PK7sC8sMyR

14:42:22

4,300

161.2500

XLON

07003070000179246-E0PK7sC8sOIT

14:44:41

5,160

161.1500

XLON

07003070000179294-E0PK7sC8sSDz

14:44:41

4,296

161.2000

XLON

07003070000179856-E0PK7sC8sSCh

14:44:58

2,099

161.1500

XLON

07003070000181822-E0PK7sC8sSu9

14:45:55

4,296

161.1000

XLON

07003070000179744-E0PK7sC8sVNb

14:46:26

4,421

161.1000

XLON

05003050000183428-E0PK7sC8sWXb

14:46:26

3,016

161.1000

XLON

05003050000183428-E0PK7sC8sWXd

14:46:26

2,464

161.1000

XLON

05003050000183428-E0PK7sC8sWXf

14:47:31

4,229

161.2500

XLON

07003070000184303-E0PK7sC8sYNT

14:49:27

2,857

161.3000

XLON

05003050000185646-E0PK7sC8scF5

14:49:27

2,884

161.3000

XLON

05003050000185646-E0PK7sC8scF7

14:49:31

5,290

161.2500

XLON

07003070000184407-E0PK7sC8scTJ

14:49:31

4,646

161.2500

XLON

07003070000185074-E0PK7sC8scTL

14:49:31

7,376

161.3000

XLON

05003050000186147-E0PK7sC8scSV

14:49:47

6,184

161.2000

XLON

05003050000186240-E0PK7sC8sd4R

14:50:00

104

161.1000

XLON

07003070000186575-E0PK7sC8sdhb

14:50:00

86

161.1000

XLON

07003070000186575-E0PK7sC8sdhG

14:50:00

110

161.1000

XLON

07003070000186575-E0PK7sC8sdfz

14:50:05

4,140

161.1000

XLON

07003070000186575-E0PK7sC8se6w

14:51:06

4,477

161.0500

XLON

07003070000188025-E0PK7sC8sgcN

14:52:30

1,025

161.3000

XLON

07003070000189405-E0PK7sC8skka

14:52:30

33

161.3000

XLON

07003070000189405-E0PK7sC8skkc

14:52:30

1,390

161.3000

XLON

07003070000189405-E0PK7sC8skke

14:52:31

6,537

161.3000

XLON

05003050000189400-E0PK7sC8skn8

14:52:50

1,403

161.2500

XLON

05003050000189420-E0PK7sC8slQy

14:52:50

1,963

161.2500

XLON

05003050000189420-E0PK7sC8slR0

14:54:19

2

161.2500

XLON

05003050000190652-E0PK7sC8soT0

14:54:46

5,248

161.2500

XLON

05003050000190652-E0PK7sC8spH4

14:54:47

5,645

161.2500

XLON

07003070000191271-E0PK7sC8spLP

14:56:07

155

161.2500

XLON

07003070000192221-E0PK7sC8ssCl

14:56:07

3,362

161.2500

XLON

07003070000192221-E0PK7sC8ssCQ

14:56:07

2,586

161.2500

XLON

07003070000192221-E0PK7sC8ssCC

14:56:43

1,419

161.2500

XLON

05003050000192655-E0PK7sC8sttc

14:56:43

3,264

161.2500

XLON

05003050000192655-E0PK7sC8sttY

14:57:31

1,348

161.3500

XLON

07003070000193604-E0PK7sC8svzG

14:57:31

135

161.3500

XLON

07003070000193604-E0PK7sC8svzI

14:57:31

1,953

161.3500

XLON

07003070000193604-E0PK7sC8svzK

14:57:31

1,553

161.3500

XLON

07003070000193604-E0PK7sC8svzM

14:58:37

182

161.3500

XLON

07003070000194039-E0PK7sC8syPc

14:58:37

4,220

161.3500

XLON

07003070000194039-E0PK7sC8syPT

14:59:45

1,811

161.4500

XLON

05003050000195289-E0PK7sC8t0Mi

14:59:45

135

161.4500

XLON

05003050000195289-E0PK7sC8t0MR

14:59:46

670

161.4500

XLON

05003050000195289-E0PK7sC8t0Q4

14:59:46

1,873

161.4500

XLON

05003050000195289-E0PK7sC8t0Q0

14:59:54

6,285

161.4500

XLON

05003050000195304-E0PK7sC8t0ra

15:00:09

5,772

161.4000

XLON

07003070000195143-E0PK7sC8t26t

15:00:09

5,389

161.4500

XLON

05003050000195683-E0PK7sC8t26I

15:00:10

4,489

161.3500

XLON

07003070000195294-E0PK7sC8t2B4

15:01:25

454

161.3000

XLON

07003070000196925-E0PK7sC8t53j

15:01:25

2,101

161.3000

XLON

07003070000196925-E0PK7sC8t53l

15:03:00

4,548

161.3500

XLON

05003050000197432-E0PK7sC8t7fg

15:03:04

567

161.2500

XLON

07003070000197463-E0PK7sC8t86L

15:03:04

3,963

161.3000

XLON

07003070000196959-E0PK7sC8t84I

15:03:04

994

161.3000

XLON

07003070000196959-E0PK7sC8t84K

15:03:05

1,883

161.2500

XLON

07003070000197463-E0PK7sC8t875

15:03:05

2,098

161.2500

XLON

07003070000197463-E0PK7sC8t877

15:04:35

1,401

161.1500

XLON

05003050000198139-E0PK7sC8tACV

15:04:35

3,706

161.1500

XLON

05003050000198139-E0PK7sC8tACY

15:04:43

6,127

161.1000

XLON

07003070000199201-E0PK7sC8tAPe

15:05:51

1,245

161.2500

XLON

05003050000200125-E0PK7sC8tCOT

15:05:51

1,434

161.2500

XLON

05003050000200125-E0PK7sC8tCOV

15:06:55

822

161.2500

XLON

07003070000200492-E0PK7sC8tE6X

15:07:04

5,432

161.2500

XLON

07003070000200492-E0PK7sC8tEHl

15:07:29

2,500

161.2500

XLON

05003050000201482-E0PK7sC8tEwW

15:07:29

1,000

161.2500

XLON

05003050000201482-E0PK7sC8tEwY

15:07:29

110

161.2500

XLON

05003050000201482-E0PK7sC8tEwa

15:07:29

1,695

161.2500

XLON

05003050000201482-E0PK7sC8tEwc

15:07:29

929

161.2500

XLON

05003050000201482-E0PK7sC8tEwe

15:07:29

920

161.2500

XLON

05003050000201482-E0PK7sC8tEwg

15:08:03

4,666

161.2000

XLON

05003050000199777-E0PK7sC8tFiJ

15:08:06

5,572

161.1500

XLON

05003050000200536-E0PK7sC8tFsI

15:09:37

2,358

161.2500

XLON

07003070000203022-E0PK7sC8tHzm

15:09:37

2,321

161.2500

XLON

07003070000203022-E0PK7sC8tHzc

15:10:11

5,721

161.3000

XLON

05003050000203565-E0PK7sC8tIwe

15:10:45

1,180

161.3000

XLON

05003050000203982-E0PK7sC8tJW2

15:10:45

1,331

161.3000

XLON

05003050000203982-E0PK7sC8tJW4

15:11:25

1,088

161.3000

XLON

07003070000204543-E0PK7sC8tKTH

15:11:25

4,369

161.3000

XLON

07003070000204543-E0PK7sC8tKTF

15:11:57

5,660

161.2500

XLON

07003070000203969-E0PK7sC8tKrh

15:11:58

2,776

161.2000

XLON

05003050000204043-E0PK7sC8tKtI

15:11:58

1,941

161.2000

XLON

05003050000204043-E0PK7sC8tKtK

15:12:40

4,783

161.2500

XLON

05003050000205594-E0PK7sC8tM9d

15:13:17

1,321

161.4000

XLON

07003070000205928-E0PK7sC8tNHN

15:13:17

42

161.4000

XLON

07003070000205928-E0PK7sC8tNHP

15:13:17

111

161.4000

XLON

07003070000205928-E0PK7sC8tNHR

15:13:20

164

161.4000

XLON

05003050000206071-E0PK7sC8tNJa

15:16:07

4,834

161.4000

XLON

05003050000207165-E0PK7sC8tRdK

15:17:38

6,108

161.5500

XLON

05003050000209264-E0PK7sC8tT4U

15:18:35

235

161.5500

XLON

05003050000209883-E0PK7sC8tUBf

15:18:35

39

161.5500

XLON

05003050000209883-E0PK7sC8tUBh

15:18:35

1,390

161.5500

XLON

05003050000209883-E0PK7sC8tUBj

15:18:35

1,508

161.5500

XLON

05003050000209883-E0PK7sC8tUBl

15:18:35

4,869

161.5500

XLON

07003070000209159-E0PK7sC8tU7A

15:18:35

1,622

161.5500

XLON

07003070000209159-E0PK7sC8tU7C

15:18:40

109

161.5500

XLON

07003070000209846-E0PK7sC8tUIV

15:18:40

561

161.5500

XLON

07003070000209846-E0PK7sC8tUIK

15:18:40

5,382

161.5500

XLON

07003070000209846-E0PK7sC8tUIQ

15:19:14

1,367

161.5500

XLON

07003070000210219-E0PK7sC8tV2c

15:19:37

3,904

161.5500

XLON

07003070000210446-E0PK7sC8tVL9

15:19:37

1,668

161.5500

XLON

07003070000210446-E0PK7sC8tVLD

15:20:46

1,823

161.6000

XLON

05003050000211209-E0PK7sC8tX0F

15:20:46

3,709

161.6000

XLON

07003070000211105-E0PK7sC8tX0H

15:21:22

5,020

161.5500

XLON

05003050000211421-E0PK7sC8tXc7

15:21:36

4,189

161.5000

XLON

07003070000211342-E0PK7sC8tXoQ

15:21:57

1,835

161.5000

XLON

07003070000211342-E0PK7sC8tY2k

15:22:32

6,024

161.4000

XLON

05003050000211422-E0PK7sC8tYfs

15:23:38

366

161.4000

XLON

05003050000212492-E0PK7sC8tZkj

15:24:00

2,122

161.4500

XLON

05003050000213442-E0PK7sC8ta8n

15:24:12

2,388

161.4000

XLON

05003050000212492-E0PK7sC8taKo

15:25:48

1,571

161.4500

XLON

05003050000213964-E0PK7sC8tcji

15:25:48

126

161.4500

XLON

07003070000213866-E0PK7sC8tcje

15:25:48

4,029

161.4500

XLON

07003070000213866-E0PK7sC8tcjg

15:26:39

1,544

161.4500

XLON

07003070000215630-E0PK7sC8tdmm

15:26:39

39

161.4500

XLON

07003070000215630-E0PK7sC8tdmo

15:26:39

2,449

161.4500

XLON

07003070000215630-E0PK7sC8tdmq

15:26:39

892

161.4500

XLON

07003070000215630-E0PK7sC8tdms

15:26:39

2,964

161.4500

XLON

07003070000215630-E0PK7sC8tdmu

15:26:40

9,504

161.4000

XLON

05003050000213739-E0PK7sC8tdon

15:27:48

2,878

161.2500

XLON

05003050000216218-E0PK7sC8tfJB

15:27:48

1,960

161.2500

XLON

07003070000216078-E0PK7sC8tfJ9

15:28:38

6,560

161.3500

XLON

05003050000217118-E0PK7sC8tgXV

15:29:00

3,988

161.3500

XLON

07003070000217327-E0PK7sC8th49

15:29:05

1,331

161.3000

XLON

05003050000217036-E0PK7sC8thH3

15:30:33

614

161.3500

XLON

07003070000218619-E0PK7sC8tjbP

15:30:33

2,716

161.3500

XLON

07003070000218619-E0PK7sC8tjbR

15:30:33

1,930

161.3500

XLON

07003070000218619-E0PK7sC8tjbT

15:30:33

2,708

161.3500

XLON

07003070000218619-E0PK7sC8tjbV

15:30:33

123

161.3500

XLON

07003070000218619-E0PK7sC8tjbX

15:30:33

1,000

161.3500

XLON

07003070000218619-E0PK7sC8tjbZ

15:30:33

2,000

161.3500

XLON

07003070000218619-E0PK7sC8tjbb

15:30:34

3,722

161.3000

XLON

05003050000217036-E0PK7sC8tjcF

15:30:34

1,712

161.3000

XLON

05003050000218136-E0PK7sC8tjcV

15:31:53

8,124

161.3000

XLON

07003070000219175-E0PK7sC8tlMV

15:31:58

6,770

161.2500

XLON

05003050000218991-E0PK7sC8tlTW

15:32:14

5,899

161.2000

XLON

07003070000219174-E0PK7sC8tlpA

15:33:04

1,544

161.3000

XLON

05003050000220317-E0PK7sC8tmu5

15:33:38

5,309

161.4000

XLON

05003050000220351-E0PK7sC8tnL2

15:33:38

5,816

161.4000

XLON

07003070000220189-E0PK7sC8tnL0

15:34:46

120

161.4000

XLON

07003070000221166-E0PK7sC8toWE

15:34:46

1,630

161.4000

XLON

07003070000221166-E0PK7sC8toWG

15:34:46

2,113

161.4000

XLON

07003070000221166-E0PK7sC8toWI

15:34:46

1,294

161.4000

XLON

07003070000221166-E0PK7sC8toWK

15:35:52

7,412

161.3500

XLON

07003070000220817-E0PK7sC8tpdd

15:35:52

49

161.4000

XLON

07003070000221822-E0PK7sC8tpc0

15:35:52

1,414

161.4000

XLON

07003070000221822-E0PK7sC8tpc2

15:35:52

2,356

161.4000

XLON

07003070000221822-E0PK7sC8tpc4

15:35:52

815

161.4000

XLON

07003070000221822-E0PK7sC8tpc6

15:37:32

1,682

161.3000

XLON

07003070000222923-E0PK7sC8tsCQ

15:37:32

2,497

161.3000

XLON

07003070000222923-E0PK7sC8tsCS

15:37:32

2,472

161.3000

XLON

07003070000222923-E0PK7sC8tsCU

15:37:32

124

161.3000

XLON

07003070000222923-E0PK7sC8tsCW

15:37:38

590

161.3000

XLON

07003070000223040-E0PK7sC8tsPt

15:37:38

1,366

161.3000

XLON

07003070000223040-E0PK7sC8tsPv

15:37:38

62

161.3000

XLON

07003070000223040-E0PK7sC8tsPx

15:37:38

848

161.3000

XLON

07003070000223040-E0PK7sC8tsPz

15:38:07

3,000

161.2500

XLON

07003070000220161-E0PK7sC8tt0B

15:38:07

2,540

161.2500

XLON

07003070000220162-E0PK7sC8tt0D

15:39:19

3,395

161.2500

XLON

05003050000224093-E0PK7sC8tuBq

15:39:19

340

161.2500

XLON

05003050000224093-E0PK7sC8tuBi

15:39:19

1,722

161.2500

XLON

07003070000223929-E0PK7sC8tuBg

15:39:49

162

161.2500

XLON

07003070000224248-E0PK7sC8tuwp

15:39:49

6

161.2500

XLON

07003070000224248-E0PK7sC8tuwr

15:41:15

7,059

161.2500

XLON

07003070000224863-E0PK7sC8twPC

15:43:31

5,784

161.2500

XLON

07003070000226160-E0PK7sC8tygK

15:43:31

473

161.2500

XLON

07003070000226160-E0PK7sC8tygM

15:44:07

5,546

161.2000

XLON

05003050000225041-E0PK7sC8tzGT

15:44:31

4,957

161.1500

XLON

07003070000226161-E0PK7sC8tzkn

15:46:31

2,016

161.2500

XLON

07003070000227074-E0PK7sC8u1vl

15:49:44

7,769

161.4000

XLON

07003070000229263-E0PK7sC8u533

15:49:44

5,038

161.4000

XLON

05003050000229433-E0PK7sC8u51M

15:49:44

6,221

161.4000

XLON

07003070000229236-E0PK7sC8u51K

15:49:46

4,937

161.4000

XLON

05003050000229471-E0PK7sC8u56z

15:49:46

5,184

161.4000

XLON

07003070000229278-E0PK7sC8u571

15:49:46

1,059

161.4000

XLON

05003050000229471-E0PK7sC8u56d

15:49:46

737

161.4000

XLON

05003050000229471-E0PK7sC8u56g

15:49:47

6,215

161.4000

XLON

05003050000229487-E0PK7sC8u584

15:49:49

6,267

161.4000

XLON

07003070000229308-E0PK7sC8u5I3

15:49:51

6,215

161.3000

XLON

05003050000229458-E0PK7sC8u5Ld

15:49:51

5,697

161.3000

XLON

07003070000229291-E0PK7sC8u5Lf

15:51:26

1,044

161.2500

XLON

07003070000230205-E0PK7sC8u7M4

15:51:26

33

161.2500

XLON

07003070000230205-E0PK7sC8u7M6

15:52:30

1,544

161.2500

XLON

05003050000231089-E0PK7sC8u8pk

15:52:42

1,000

161.3000

XLON

05003050000231252-E0PK7sC8u93L

15:52:48

184

161.3000

XLON

05003050000231306-E0PK7sC8u98V

15:52:48

2,167

161.3000

XLON

05003050000231306-E0PK7sC8u98X

15:53:00

5,333

161.2500

XLON

05003050000231230-E0PK7sC8u9Hp

15:53:41

5,369

161.3000

XLON

07003070000231692-E0PK7sC8uA9g

15:54:06

5,564

161.2000

XLON

05003050000231254-E0PK7sC8uAYc

15:54:06

3,554

161.2000

XLON

05003050000231880-E0PK7sC8uAYi

15:54:15

2,805

161.1500

XLON

05003050000231644-E0PK7sC8uAmY

15:55:40

1,213

161.3500

XLON

05003050000233273-E0PK7sC8uDU3

15:55:40

38

161.3500

XLON

05003050000233273-E0PK7sC8uDU5

15:58:50

6,868

161.3500

XLON

07003070000233143-E0PK7sC8uH0W

15:58:50

5,884

161.4000

XLON

07003070000233356-E0PK7sC8uGzr

16:00:00

3,858

161.4500

XLON

05003050000235597-E0PK7sC8uIGi

16:00:00

1,390

161.4500

XLON

05003050000235597-E0PK7sC8uIGf

16:00:08

7,269

161.4500

XLON

05003050000236595-E0PK7sC8uITt

16:00:08

88

161.4500

XLON

05003050000236595-E0PK7sC8uIU0

16:00:16

2,296

161.4500

XLON

07003070000236560-E0PK7sC8uIfp

16:00:16

3,529

161.4500

XLON

07003070000236560-E0PK7sC8uIfr

16:00:17

7,838

161.4500

XLON

05003050000236879-E0PK7sC8uIhl

16:00:41

5,300

161.5500

XLON

05003050000236935-E0PK7sC8uJF5

16:01:03

6,353

161.5500

XLON

07003070000237041-E0PK7sC8uJqF

16:01:03

179

161.5500

XLON

07003070000237041-E0PK7sC8uJqP

16:02:03

5,184

161.8000

XLON

05003050000238046-E0PK7sC8uL77

16:02:48

2,480

161.8000

XLON

07003070000238166-E0PK7sC8uM2e

16:02:48

3,646

161.8000

XLON

07003070000238166-E0PK7sC8uM2h

16:03:58

3,939

161.8000

XLON

05003050000238472-E0PK7sC8uNRE

16:03:58

2,792

161.8000

XLON

05003050000238472-E0PK7sC8uNRI

16:04:20

1,061

161.8000

XLON

05003050000239511-E0PK7sC8uNrS

16:04:20

64

161.8000

XLON

05003050000239511-E0PK7sC8uNrU

16:04:27

644

161.8000

XLON

05003050000239584-E0PK7sC8uNxp

16:04:27

1,771

161.8000

XLON

05003050000239584-E0PK7sC8uNxr

16:04:28

1,469

161.7000

XLON

05003050000239292-E0PK7sC8uNzf

16:04:28

1,329

161.7000

XLON

05003050000239292-E0PK7sC8uNza

16:04:28

128

161.7000

XLON

05003050000239292-E0PK7sC8uNzd

16:04:28

2,665

161.7500

XLON

07003070000237563-E0PK7sC8uNyK

16:04:28

2,519

161.7500

XLON

07003070000237563-E0PK7sC8uNyM

16:05:30

6,740

161.7500

XLON

05003050000240195-E0PK7sC8uOtN

16:05:30

6,290

161.7500

XLON

07003070000240018-E0PK7sC8uOtP

16:06:26

334

161.7000

XLON

05003050000240724-E0PK7sC8uPwh

16:06:26

1,168

161.7000

XLON

05003050000240724-E0PK7sC8uPwj

16:06:54

2,164

161.7000

XLON

05003050000240959-E0PK7sC8uQcf

16:06:54

3,357

161.7000

XLON

05003050000240959-E0PK7sC8uQcO

16:06:54

278

161.7000

XLON

05003050000240959-E0PK7sC8uQcJ

16:07:02

5,571

161.6500

XLON

07003070000240240-E0PK7sC8uQne

16:08:01

1,625

161.6500

XLON

05003050000241550-E0PK7sC8uRxL

16:08:01

123

161.6500

XLON

05003050000241550-E0PK7sC8uRxN

16:08:01

1,141

161.6500

XLON

05003050000241550-E0PK7sC8uRxP

16:08:01

2,737

161.6500

XLON

05003050000241550-E0PK7sC8uRxR

16:08:01

1,156

161.6500

XLON

05003050000241550-E0PK7sC8uRxT

16:08:32

1,179

161.6000

XLON

07003070000241373-E0PK7sC8uSWq

16:08:32

2,013

161.6000

XLON

05003050000241264-E0PK7sC8uSWK

16:08:32

2,583

161.6000

XLON

07003070000241373-E0PK7sC8uSWd

16:09:14

3,054

161.5500

XLON

05003050000242247-E0PK7sC8uTPl

16:09:14

1,363

161.5500

XLON

05003050000242247-E0PK7sC8uTPn

16:09:22

3,490

161.5000

XLON

07003070000242090-E0PK7sC8uTeU

16:09:39

1,401

161.4500

XLON

07003070000241705-E0PK7sC8uU95

16:09:39

108

161.4500

XLON

07003070000241705-E0PK7sC8uU98

16:10:08

4,814

161.4000

XLON

07003070000242608-E0PK7sC8uV4Y

16:10:08

1,798

161.4500

XLON

05003050000242787-E0PK7sC8uV3e

16:10:08

3,891

161.4500

XLON

05003050000242787-E0PK7sC8uV3g

16:11:34

1,086

161.2500

XLON

07003070000243799-E0PK7sC8uX5g

16:11:34

2,297

161.2500

XLON

07003070000243799-E0PK7sC8uX5i

16:11:51

3,660

161.2500

XLON

07003070000243942-E0PK7sC8uXP9

16:12:10

3,388

161.2500

XLON

07003070000244132-E0PK7sC8uXnI

16:12:27

587

161.4000

XLON

07003070000244290-E0PK7sC8uY6n

16:12:27

1,544

161.4000

XLON

07003070000244290-E0PK7sC8uY6p

16:12:27

67

161.4000

XLON

07003070000244290-E0PK7sC8uY6r

16:12:27

604

161.4000

XLON

07003070000244290-E0PK7sC8uY6t

16:12:55

1,620

161.3500

XLON

05003050000244661-E0PK7sC8uYaX

16:12:55

3,920

161.3500

XLON

07003070000244404-E0PK7sC8uYaT

16:12:55

1,750

161.3500

XLON

07003070000244473-E0PK7sC8uYaV

16:13:19

1,881

161.3500

XLON

05003050000244913-E0PK7sC8uZ8L

16:13:19

1,000

161.3500

XLON

05003050000244913-E0PK7sC8uZ8N

16:13:19

1,219

161.3500

XLON

05003050000244913-E0PK7sC8uZ8P

16:13:39

2,300

161.3500

XLON

07003070000244996-E0PK7sC8uZpL

16:13:39

1,256

161.3500

XLON

07003070000244996-E0PK7sC8uZpN

16:13:44

1,746

161.3000

XLON

05003050000244336-E0PK7sC8uZwR

16:13:44

1,642

161.3000

XLON

07003070000244171-E0PK7sC8uZwP

16:13:58

1,581

161.2500

XLON

07003070000244451-E0PK7sC8uaGO

16:14:29

187

161.2500

XLON

07003070000245455-E0PK7sC8uawz

16:14:29

3,136

161.2500

XLON

07003070000245455-E0PK7sC8uax1

16:14:40

311

161.2500

XLON

07003070000245705-E0PK7sC8ubIj

16:14:40

4,350

161.2500

XLON

07003070000245705-E0PK7sC8ubIg

16:15:08

1,831

161.2500

XLON

05003050000246579-E0PK7sC8uca1

16:15:11

1,544

161.3000

XLON

07003070000246598-E0PK7sC8ucdg

16:15:11

745

161.3000

XLON

07003070000246598-E0PK7sC8ucdi

16:15:11

225

161.3000

XLON

07003070000246598-E0PK7sC8ucdk

16:15:26

1,158

161.3500

XLON

07003070000246759-E0PK7sC8ucua

16:15:32

96

161.3500

XLON

05003050000246988-E0PK7sC8uczK

16:15:33

4,626

161.3500

XLON

05003050000246988-E0PK7sC8uczZ

16:19:47

11,828

161.4500

XLON

05003050000247708-E0PK7sC8uiIj

16:19:47

1,449

161.4500

XLON

07003070000247578-E0PK7sC8uiIn

16:19:47

1,437

161.4500

XLON

05003050000247714-E0PK7sC8uiIl

16:19:52

222

161.6000

XLON

05003050000248122-E0PK7sC8uiT4

16:19:52

1,028

161.6000

XLON

05003050000248122-E0PK7sC8uiT6

16:19:53

2,053

161.6000

XLON

05003050000248128-E0PK7sC8uiXo

16:19:53

2,880

161.6000

XLON

05003050000248128-E0PK7sC8uiXq

16:19:56

8,843

161.6000

XLON

05003050000248133-E0PK7sC8uidm

16:19:57

1,544

161.6500

XLON

07003070000248015-E0PK7sC8uiiG

16:19:57

1,868

161.6500

XLON

07003070000248015-E0PK7sC8uiiI

16:19:57

2,880

161.6500

XLON

07003070000248015-E0PK7sC8uiiK

16:19:57

2,300

161.6500

XLON

07003070000248015-E0PK7sC8uiiM

16:19:57

269

161.6500

XLON

07003070000248015-E0PK7sC8uiiO

16:19:57

471

161.6500

XLON

07003070000248015-E0PK7sC8uiiQ

16:19:59

4,831

161.7000

XLON

07003070000248024-E0PK7sC8uips

16:19:59

6,003

161.7000

XLON

07003070000248024-E0PK7sC8uipv

16:20:07

2,357

161.5500

XLON

07003070000248032-E0PK7sC8uj8p

16:20:07

4,592

161.6000

XLON

05003050000248164-E0PK7sC8uj7t

16:20:07

11,750

161.6000

XLON

07003070000248006-E0PK7sC8uj7l

16:21:16

6,673

161.6500

XLON

05003050000248464-E0PK7sC8ukce

16:21:16

9,100

161.6500

XLON

07003070000248316-E0PK7sC8ukcc

16:22:29

1,604

161.7000

XLON

07003070000248755-E0PK7sC8umEq

16:22:29

51

161.7000

XLON

07003070000248755-E0PK7sC8umEs

16:22:29

1,502

161.7000

XLON

07003070000248755-E0PK7sC8umEu

16:22:42

4,362

161.7000

XLON

05003050000248950-E0PK7sC8umRz

16:23:00

436

161.7000

XLON

05003050000249019-E0PK7sC8umkl

16:23:00

85

161.7000

XLON

05003050000249019-E0PK7sC8umkn

16:23:00

1,390

161.7000

XLON

05003050000249019-E0PK7sC8umkp

16:23:00

1,468

161.7000

XLON

05003050000249019-E0PK7sC8umkr

16:23:05

6,673

161.6500

XLON

07003070000248442-E0PK7sC8umu4

16:23:42

4,480

161.6000

XLON

07003070000249070-E0PK7sC8unzX

16:23:59

4,480

161.5500

XLON

05003050000249211-E0PK7sC8uoHu

16:24:20

2,286

161.5500

XLON

05003050000249368-E0PK7sC8uoZr

16:24:29

1,859

161.5500

XLON

05003050000249368-E0PK7sC8uojY

16:24:33

27

161.5500

XLON

05003050000249368-E0PK7sC8uomr

16:24:33

1,705

161.5500

XLON

07003070000249271-E0PK7sC8uomx

16:25:26

632

161.6000

XLON

07003070000249430-E0PK7sC8uqD7

16:25:26

3,391

161.6000

XLON

07003070000249430-E0PK7sC8uqD0

16:25:34

1,099

161.6500

XLON

07003070000249626-E0PK7sC8uqRT

16:25:34

1,000

161.6500

XLON

07003070000249626-E0PK7sC8uqRV

16:25:34

2,680

161.6500

XLON

07003070000249626-E0PK7sC8uqRX

16:25:34

2,020

161.6500

XLON

07003070000249626-E0PK7sC8uqRZ

16:25:34

439

161.6500

XLON

07003070000249626-E0PK7sC8uqRb

16:25:34

219

161.6500

XLON

07003070000249626-E0PK7sC8uqRd

16:25:34

1,544

161.6500

XLON

07003070000249626-E0PK7sC8uqRf

16:25:34

2,300

161.6500

XLON

07003070000249626-E0PK7sC8uqRh

16:25:40

1,544

161.6500

XLON

07003070000249653-E0PK7sC8uqZ5

16:25:40

1,533

161.6500

XLON

07003070000249653-E0PK7sC8uqZ7

16:25:49

5,466

161.6000

XLON

07003070000249430-E0PK7sC8uqpI

16:26:08

10,539

161.6000

XLON

07003070000249697-E0PK7sC8urZZ

16:26:27

5,695

161.6000

XLON

07003070000249839-E0PK7sC8us49

16:27:00

13,370

161.5500

XLON

05003050000249843-E0PK7sC8usqa

16:28:52

102

161.6000

XLON

07003070000250297-E0PK7sC8uvkk

16:29:02

33

161.6000

XLON

05003050000250660-E0PK7sC8uw8a

16:29:02

260

161.6000

XLON

05003050000250660-E0PK7sC8uw8V

16:29:02

773

161.6000

XLON

05003050000250660-E0PK7sC8uw8X

16:29:02

263

161.6000

XLON

05003050000250660-E0PK7sC8uw8T

16:29:02

82

161.6000

XLON

07003070000250297-E0PK7sC8uw8G

16:29:02

822

161.6000

XLON

05003050000250660-E0PK7sC8uw8Q

16:29:02

4,044

161.6000

XLON

07003070000250297-E0PK7sC8uw8K

16:29:02

1,371

161.6000

XLON

07003070000250302-E0PK7sC8uw8M

16:29:02

1,867

161.6000

XLON

07003070000250318-E0PK7sC8uw8O

16:29:02

2,681

161.6000

XLON

07003070000250297-E0PK7sC8uw80

16:29:14

3

161.6000

XLON

07003070000250524-E0PK7sC8uwbD

16:29:14

92

161.6000

XLON

07003070000250524-E0PK7sC8uwbA

16:29:14

1,263

161.6000

XLON

05003050000250660-E0PK7sC8uwaq

16:29:14

8,116

161.6000

XLON

07003070000250524-E0PK7sC8uwaw

16:29:16

2,998

161.6000

XLON

05003050000250687-E0PK7sC8uwdd

16:29:16

995

161.6000

XLON

07003070000250524-E0PK7sC8uwdb

16:29:16

1,348

161.6000

XLON

07003070000250553-E0PK7sC8uwdf

16:29:16

1,356

161.6000

XLON

07003070000250577-E0PK7sC8uwdh

16:29:28

52

161.5500

XLON

07003070000250232-E0PK7sC8uwyk

16:29:28

1,674

161.5500

XLON

07003070000250232-E0PK7sC8uwyi

16:29:28

42

161.5500

XLON

07003070000250232-E0PK7sC8uwyf

16:29:37

862

161.5500

XLON

07003070000250232-E0PK7sC8uxOd

16:29:40

3,658

161.5500

XLON

05003050000250846-E0PK7sC8uxWU

16:29:40

1,642

161.5500

XLON

07003070000250232-E0PK7sC8uxWA

16:29:44

753

161.5500

XLON

07003070000250687-E0PK7sC8uxj3

16:29:45

1,151

161.5500

XLON

07003070000250687-E0PK7sC8uxld

16:29:55

5,216

161.5500

XLON

07003070000250803-E0PK7sC8uygi

16:29:55

1,627

161.5500

XLON

07003070000250803-E0PK7sC8uygk

16:29:55

1,627

161.5500

XLON

07003070000250803-E0PK7sC8uygm

16:29:55

45

161.5500

XLON

07003070000250803-E0PK7sC8uygo

 

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
 
 
POSKZMZMVDMGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,749.25
Change46.09