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

13th Nov 2025 07:00

RNS Number : 3055H
Centrica PLC
13 November 2025
 

Transactions in own shares

 

Centrica plc

 

13 November 2025

 

Centrica plc announces that it purchased on 12 November 2025 (through J.P. Morgan Securities plc JPM) 1,881,103 Centrica plc ordinary shares of 6 14/81 pence each at a price of 171.9881 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 71,847,778 ordinary shares at a cost (excluding dealing and associated costs) of £123,877,515.85.

 

Following the above purchase, Centrica plc holds 499,567,584 ordinary shares in treasury, and has 4,679,539,630 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:

12 November 2025

 

 

Number of ordinary shares purchased:

1,881,103

 

 

Highest price paid:

174.7500p

 

 

Lowest price paid:

170.8000p

 

 

Volume weighted average price paid per share:

171.9881p

 

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

08:01:28

4,020

174.7500

XLON

05003050000004660-E0PBMSQvj0FY

08:03:20

3,116

174.6500

XLON

05003050000004996-E0PBMSQvj5DB

08:03:24

2,371

174.6000

XLON

05003050000004646-E0PBMSQvj5P1

08:03:24

1,649

174.6000

XLON

05003050000004646-E0PBMSQvj5Oz

08:04:13

3,696

174.4500

XLON

07003070000004782-E0PBMSQvj6y8

08:04:47

1,778

174.3000

XLON

07003070000005272-E0PBMSQvj82k

08:05:16

2,625

174.2000

XLON

07003070000005091-E0PBMSQvj8xT

08:05:16

1,482

174.3000

XLON

07003070000005272-E0PBMSQvj8vr

08:05:28

3,260

174.0000

XLON

05003050000005289-E0PBMSQvj9F6

08:07:28

2,546

173.8000

XLON

05003050000005813-E0PBMSQvjGpn

08:07:33

3,055

173.7500

XLON

05003050000005797-E0PBMSQvjHKQ

08:08:29

3,055

173.5500

XLON

05003050000005747-E0PBMSQvjK5A

08:10:12

2,626

174.0500

XLON

05003050000006216-E0PBMSQvjP7D

08:11:33

1,602

174.1000

XLON

05003050000006418-E0PBMSQvjSKB

08:11:33

2,334

174.1000

XLON

05003050000006418-E0PBMSQvjSKD

08:13:20

3,152

174.4000

XLON

07003070000006706-E0PBMSQvjWUK

08:15:00

2,886

174.4000

XLON

07003070000006884-E0PBMSQvjZd3

08:16:50

1,268

174.2000

XLON

05003050000007754-E0PBMSQvjdlB

08:16:50

1,753

174.2000

XLON

05003050000008062-E0PBMSQvjdlD

08:16:50

105

174.2000

XLON

05003050000007754-E0PBMSQvjdl9

08:17:07

3,412

174.1000

XLON

07003070000006865-E0PBMSQvjeMS

08:17:07

1,482

174.1500

XLON

05003050000006652-E0PBMSQvjeLU

08:17:07

1,603

174.1500

XLON

07003070000006707-E0PBMSQvjeLW

08:18:12

763

174.1500

XLON

05003050000008723-E0PBMSQvjhfh

08:18:12

1,975

174.1500

XLON

05003050000008723-E0PBMSQvjhfj

08:18:25

3,514

174.0000

XLON

05003050000008692-E0PBMSQvji2K

08:18:26

2,133

173.9500

XLON

07003070000008763-E0PBMSQvji3S

08:20:06

2,861

173.5500

XLON

05003050000009263-E0PBMSQvjkr6

08:21:31

2,363

173.3500

XLON

07003070000009848-E0PBMSQvjmG6

08:22:30

2,148

173.2500

XLON

07003070000009835-E0PBMSQvjnco

08:23:15

3,007

173.0000

XLON

05003050000009783-E0PBMSQvjovB

08:23:15

770

173.0500

XLON

05003050000010314-E0PBMSQvjouR

08:23:15

1,375

173.0500

XLON

05003050000010314-E0PBMSQvjouT

08:24:59

2,364

173.1500

XLON

05003050000011012-E0PBMSQvjru5

08:26:37

2,149

173.0000

XLON

07003070000010935-E0PBMSQvjuCI

08:28:17

3,210

173.0500

XLON

05003050000012040-E0PBMSQvjwII

08:28:46

2,144

172.9500

XLON

05003050000011972-E0PBMSQvjwpJ

08:29:55

2,183

173.0500

XLON

07003070000012676-E0PBMSQvjyVn

08:29:55

2,415

173.1000

XLON

07003070000012696-E0PBMSQvjyVQ

08:29:59

2,970

173.0000

XLON

05003050000012609-E0PBMSQvjybM

08:31:25

2,231

173.0000

XLON

05003050000013273-E0PBMSQvk0vw

08:33:02

525

172.9500

XLON

07003070000013874-E0PBMSQvk31n

08:33:02

2,619

172.9500

XLON

07003070000013874-E0PBMSQvk31p

08:34:37

3,123

172.8500

XLON

07003070000013317-E0PBMSQvk4qc

08:34:42

2,200

172.8500

XLON

05003050000014429-E0PBMSQvk4yy

08:34:42

1,159

172.8500

XLON

05003050000014429-E0PBMSQvk4z0

08:34:42

237

172.8500

XLON

05003050000014429-E0PBMSQvk4z2

08:37:51

2,239

173.0500

XLON

05003050000015397-E0PBMSQvk8Jh

08:38:05

3,966

173.0000

XLON

05003050000015374-E0PBMSQvk8bX

08:38:05

2,102

172.9500

XLON

07003070000015464-E0PBMSQvk8bn

08:39:43

3,272

172.9500

XLON

07003070000016254-E0PBMSQvkARI

08:41:58

3,033

172.8000

XLON

07003070000017056-E0PBMSQvkDOl

08:42:27

3,658

172.7500

XLON

05003050000016756-E0PBMSQvkDsH

08:43:39

2,869

172.6500

XLON

05003050000017518-E0PBMSQvkFRW

08:44:42

4,215

172.6500

XLON

05003050000017777-E0PBMSQvkGYc

08:44:49

2,998

172.6000

XLON

07003070000017383-E0PBMSQvkGcx

08:46:59

3,774

172.7000

XLON

07003070000018684-E0PBMSQvkJKs

08:47:27

3,774

172.6500

XLON

05003050000018402-E0PBMSQvkJnd

08:48:39

2,149

172.4500

XLON

07003070000019253-E0PBMSQvkLFW

08:49:01

2,792

172.4000

XLON

07003070000019059-E0PBMSQvkLfa

08:49:42

3,606

172.3500

XLON

05003050000019488-E0PBMSQvkMa3

08:51:09

1,504

172.2000

XLON

05003050000019151-E0PBMSQvkOOL

08:51:25

4,540

172.1000

XLON

05003050000020096-E0PBMSQvkOlL

08:51:44

3,486

171.9500

XLON

07003070000020158-E0PBMSQvkPHS

08:53:04

3,698

171.8000

XLON

05003050000020713-E0PBMSQvkR3c

08:53:06

3,169

171.7500

XLON

05003050000020085-E0PBMSQvkR6A

08:54:06

1,555

171.5500

XLON

05003050000020288-E0PBMSQvkSWA

08:55:21

4,218

171.4500

XLON

07003070000021655-E0PBMSQvkTwj

08:56:59

617

171.6500

XLON

05003050000022158-E0PBMSQvkWdi

08:56:59

1,000

171.6500

XLON

05003050000022158-E0PBMSQvkWdk

08:56:59

1,049

171.6500

XLON

05003050000022158-E0PBMSQvkWdm

08:56:59

1,308

171.6500

XLON

05003050000022158-E0PBMSQvkWdo

08:57:19

3,782

171.5500

XLON

07003070000022012-E0PBMSQvkWxr

08:58:49

3,732

171.5500

XLON

05003050000022773-E0PBMSQvkYVF

08:59:44

3,444

171.5500

XLON

07003070000023235-E0PBMSQvkZWU

09:00:06

1,472

171.7000

XLON

07003070000023498-E0PBMSQvkaEz

09:02:34

3,362

172.3000

XLON

07003070000025758-E0PBMSQvkdNn

09:02:50

3,091

172.2500

XLON

05003050000025418-E0PBMSQvkdgN

09:03:04

3,373

172.2500

XLON

07003070000025993-E0PBMSQvke8L

09:04:06

4,282

172.2000

XLON

05003050000025385-E0PBMSQvkfTI

09:05:21

4,282

172.2000

XLON

07003070000026981-E0PBMSQvkhJM

09:06:05

3,063

172.1000

XLON

07003070000026615-E0PBMSQvkiYQ

09:08:40

2,147

172.2500

XLON

07003070000028285-E0PBMSQvklNI

09:11:41

1,649

172.4000

XLON

07003070000030526-E0PBMSQvkoPy

09:11:41

3,266

172.5000

XLON

05003050000030486-E0PBMSQvkoP0

09:13:33

4,071

172.4500

XLON

07003070000031569-E0PBMSQvkqLK

09:14:19

3,250

172.4000

XLON

07003070000030526-E0PBMSQvkrM4

09:15:21

475

172.3500

XLON

05003050000033314-E0PBMSQvksei

09:15:21

1,469

172.3500

XLON

05003050000033314-E0PBMSQvksek

09:15:21

1,174

172.3500

XLON

05003050000033314-E0PBMSQvksem

09:15:35

4,249

172.2500

XLON

07003070000032966-E0PBMSQvkt1k

09:16:25

2,849

172.3000

XLON

07003070000033814-E0PBMSQvktry

09:16:33

1,617

172.1500

XLON

07003070000033745-E0PBMSQvku1c

09:19:21

3,601

172.2500

XLON

07003070000034927-E0PBMSQvkxXd

09:19:36

2,770

172.1500

XLON

05003050000034894-E0PBMSQvkxlR

09:21:35

3,786

172.2000

XLON

05003050000037094-E0PBMSQvkzjy

09:21:54

2,704

172.1500

XLON

07003070000037105-E0PBMSQvl05y

09:23:58

3,001

172.2000

XLON

05003050000038623-E0PBMSQvl2Ny

09:25:33

3,002

172.1000

XLON

07003070000038575-E0PBMSQvl4BQ

09:27:04

1,565

172.1500

XLON

05003050000040179-E0PBMSQvl5ls

09:27:04

1,422

172.1500

XLON

05003050000040351-E0PBMSQvl5lu

09:28:15

3,245

172.0000

XLON

05003050000037095-E0PBMSQvl79m

09:31:02

2,642

172.0500

XLON

07003070000041925-E0PBMSQvl9nP

09:31:02

2,664

172.1000

XLON

07003070000043450-E0PBMSQvl9l7

09:32:26

2,915

172.0000

XLON

05003050000043655-E0PBMSQvlB7t

09:32:26

3,710

171.9500

XLON

07003070000043679-E0PBMSQvlB8G

09:33:37

1,902

171.9000

XLON

05003050000044381-E0PBMSQvlCNQ

09:33:37

2,246

171.9000

XLON

07003070000044134-E0PBMSQvlCNO

09:33:37

4,080

171.9500

XLON

07003070000044387-E0PBMSQvlCKy

09:34:43

1,725

171.9000

XLON

05003050000045534-E0PBMSQvlDWs

09:36:29

2,714

171.9500

XLON

05003050000046810-E0PBMSQvlF0x

09:36:31

26

171.9500

XLON

05003050000046955-E0PBMSQvlF5o

09:36:31

2,816

171.9500

XLON

05003050000046955-E0PBMSQvlF5q

09:36:55

3,131

171.9000

XLON

07003070000046636-E0PBMSQvlFM8

09:37:01

2,087

171.8500

XLON

05003050000045830-E0PBMSQvlFT0

09:39:16

1,624

171.8500

XLON

07003070000048973-E0PBMSQvlHG7

09:39:16

1,342

171.8500

XLON

07003070000048973-E0PBMSQvlHG9

09:39:43

1,487

171.8500

XLON

07003070000049176-E0PBMSQvlHTu

09:39:43

1,000

171.8500

XLON

07003070000049176-E0PBMSQvlHTw

09:39:43

1,876

171.8500

XLON

07003070000049176-E0PBMSQvlHTy

09:40:50

2,682

171.8000

XLON

07003070000048327-E0PBMSQvlIG9

09:42:53

2,979

171.8500

XLON

07003070000050159-E0PBMSQvlJxq

09:43:40

1,912

171.8500

XLON

05003050000051054-E0PBMSQvlKj8

09:43:40

1,836

171.8500

XLON

05003050000051054-E0PBMSQvlKjA

09:43:40

1,000

171.8500

XLON

05003050000051054-E0PBMSQvlKjC

09:44:43

163

171.8500

XLON

05003050000051469-E0PBMSQvlLUF

09:44:43

1,912

171.8500

XLON

05003050000051469-E0PBMSQvlLUH

09:45:06

4,032

171.8000

XLON

07003070000049871-E0PBMSQvlLrJ

09:45:06

2,957

171.7500

XLON

05003050000049852-E0PBMSQvlLrZ

09:45:49

2,820

171.7500

XLON

05003050000051707-E0PBMSQvlMeN

09:47:05

2,918

171.6000

XLON

05003050000052654-E0PBMSQvlNvu

09:48:11

2,852

171.6500

XLON

07003070000053561-E0PBMSQvlOor

09:49:43

1,842

171.6000

XLON

05003050000054280-E0PBMSQvlPmU

09:49:43

1,832

171.6000

XLON

05003050000054280-E0PBMSQvlPmW

09:49:57

1,719

171.5500

XLON

07003070000052665-E0PBMSQvlQ3D

09:49:57

2,682

171.5500

XLON

07003070000052665-E0PBMSQvlQ3H

09:50:02

2,591

171.5500

XLON

05003050000054544-E0PBMSQvlQBQ

09:52:32

2,640

171.6500

XLON

05003050000055901-E0PBMSQvlSTX

09:52:56

3,433

171.6000

XLON

07003070000055962-E0PBMSQvlSre

09:54:12

2,644

171.6000

XLON

05003050000056358-E0PBMSQvlUC2

09:54:12

2,945

171.6000

XLON

07003070000056422-E0PBMSQvlUC0

09:54:32

3,400

171.5000

XLON

05003050000055385-E0PBMSQvlUQ4

09:55:40

3,812

171.5500

XLON

05003050000057285-E0PBMSQvlVh2

09:58:56

2,998

171.6500

XLON

07003070000058496-E0PBMSQvlYdN

09:58:56

2,717

171.6500

XLON

07003070000058776-E0PBMSQvlYdS

09:59:28

3,373

171.5000

XLON

05003050000059343-E0PBMSQvlZ2R

09:59:28

3,569

171.5500

XLON

05003050000058129-E0PBMSQvlZ1X

09:59:42

2,351

171.4500

XLON

05003050000059402-E0PBMSQvlZFg

09:59:42

2,815

171.5000

XLON

07003070000059572-E0PBMSQvlZFW

10:00:38

4,779

171.4500

XLON

07003070000059866-E0PBMSQvla7q

10:02:03

3,963

171.4000

XLON

07003070000060261-E0PBMSQvlbLW

10:03:03

13

171.5500

XLON

07003070000060872-E0PBMSQvlcXo

10:03:03

1,864

171.5500

XLON

07003070000060872-E0PBMSQvlcXq

10:03:40

1,904

171.5500

XLON

07003070000061122-E0PBMSQvld2k

10:04:43

2,048

171.6000

XLON

05003050000061153-E0PBMSQvldxp

10:05:11

720

171.5500

XLON

07003070000061211-E0PBMSQvleGF

10:05:11

1,446

171.5500

XLON

07003070000061576-E0PBMSQvleGH

10:05:11

1,887

171.5500

XLON

07003070000061211-E0PBMSQvleGA

10:07:00

2,585

171.5000

XLON

05003050000060681-E0PBMSQvlfch

10:11:17

3,613

171.9500

XLON

07003070000063892-E0PBMSQvljTj

10:12:50

3,312

171.9500

XLON

07003070000063952-E0PBMSQvlkjE

10:13:05

2,776

171.9500

XLON

05003050000064443-E0PBMSQvlkxX

10:13:05

1,142

171.9500

XLON

05003050000064443-E0PBMSQvlkxZ

10:15:25

3,310

171.9500

XLON

07003070000064997-E0PBMSQvlmrV

10:15:29

414

171.9000

XLON

05003050000063876-E0PBMSQvlmzR

10:15:29

2,898

171.9000

XLON

05003050000063876-E0PBMSQvlmzT

10:17:06

480

171.9500

XLON

05003050000065792-E0PBMSQvloJP

10:18:04

624

171.9500

XLON

05003050000065792-E0PBMSQvlozr

10:18:04

1,943

171.9500

XLON

05003050000065792-E0PBMSQvlozm

10:18:51

1,348

172.0500

XLON

07003070000066615-E0PBMSQvlpaa

10:19:27

4,315

172.0500

XLON

05003050000066770-E0PBMSQvlppT

10:20:20

3,368

171.9500

XLON

07003070000066374-E0PBMSQvlqIr

10:20:20

3,405

171.9500

XLON

07003070000066912-E0PBMSQvlqJ1

10:22:12

1,511

172.0500

XLON

05003050000067670-E0PBMSQvlrOz

10:22:49

2,850

172.0000

XLON

07003070000067939-E0PBMSQvlro7

10:23:36

2,883

171.9500

XLON

07003070000067632-E0PBMSQvlsBk

10:23:36

201

171.9500

XLON

07003070000067632-E0PBMSQvlsBm

10:23:40

115

171.9500

XLON

05003050000068248-E0PBMSQvlsDo

10:26:45

229

172.1500

XLON

05003050000068680-E0PBMSQvluKx

10:26:45

1,460

172.1500

XLON

07003070000068371-E0PBMSQvluKv

10:26:45

1,891

172.1500

XLON

05003050000068680-E0PBMSQvluL0

10:27:00

1,710

172.1500

XLON

07003070000069677-E0PBMSQvluT8

10:28:04

16

172.1500

XLON

07003070000070104-E0PBMSQvlv59

10:28:04

1,355

172.1500

XLON

07003070000070104-E0PBMSQvlv5B

10:29:44

3,317

172.1500

XLON

07003070000070305-E0PBMSQvlw14

10:29:53

3,117

172.1000

XLON

05003050000068301-E0PBMSQvlw5W

10:30:09

3,369

172.0000

XLON

07003070000068342-E0PBMSQvlwKX

10:30:09

3,370

171.9500

XLON

07003070000070788-E0PBMSQvlwLT

10:30:25

3,214

171.8500

XLON

07003070000070916-E0PBMSQvlwgt

10:30:58

1,671

171.7500

XLON

05003050000070859-E0PBMSQvlx3Z

10:30:58

2,507

171.7500

XLON

05003050000070859-E0PBMSQvlx3b

10:33:14

3,410

171.9500

XLON

07003070000071723-E0PBMSQvlyLv

10:33:14

807

171.9500

XLON

07003070000071723-E0PBMSQvlyLi

10:35:38

1,425

172.0000

XLON

07003070000072567-E0PBMSQvlzdv

10:35:38

1,974

172.0000

XLON

07003070000072647-E0PBMSQvlzdx

10:37:24

4,044

172.0000

XLON

05003050000073153-E0PBMSQvm0gI

10:37:24

3,378

171.9500

XLON

05003050000072500-E0PBMSQvm0gc

10:37:33

3,091

171.8500

XLON

07003070000071512-E0PBMSQvm0l3

10:37:46

3,140

171.7000

XLON

05003050000073740-E0PBMSQvm0tm

10:38:09

3,109

171.6000

XLON

07003070000073769-E0PBMSQvm1DE

10:38:15

4,245

171.5500

XLON

07003070000073962-E0PBMSQvm1GM

10:38:15

684

171.5500

XLON

07003070000073962-E0PBMSQvm1GT

10:39:58

4,017

171.6000

XLON

07003070000074652-E0PBMSQvm2Og

10:40:15

644

171.5500

XLON

05003050000074638-E0PBMSQvm2e3

10:40:15

869

171.5500

XLON

05003050000074638-E0PBMSQvm2e0

10:40:15

1,829

171.5500

XLON

07003070000074368-E0PBMSQvm2dy

10:42:00

4,086

171.6500

XLON

07003070000075651-E0PBMSQvm45w

10:42:25

3,143

171.6000

XLON

07003070000075335-E0PBMSQvm4Ux

10:47:34

2,955

171.8000

XLON

05003050000078427-E0PBMSQvm8R6

10:47:34

2,598

171.8000

XLON

05003050000078427-E0PBMSQvm8R8

10:47:34

638

171.8000

XLON

05003050000078427-E0PBMSQvm8RA

10:47:34

760

171.8000

XLON

05003050000078427-E0PBMSQvm8RC

10:48:06

3,147

171.7000

XLON

05003050000078128-E0PBMSQvm8lG

10:48:16

3,808

171.6500

XLON

07003070000077233-E0PBMSQvm8wL

10:48:42

2,225

171.6000

XLON

05003050000076833-E0PBMSQvm9BR

10:48:42

1,253

171.6000

XLON

05003050000076833-E0PBMSQvm9BT

10:49:58

4,170

171.5000

XLON

05003050000079159-E0PBMSQvmA9g

10:50:48

4,760

171.4500

XLON

05003050000078777-E0PBMSQvmAl4

10:53:05

4,469

171.3000

XLON

05003050000079821-E0PBMSQvmC0t

10:53:05

3,800

171.3500

XLON

07003070000080751-E0PBMSQvmC0T

10:53:05

661

171.3500

XLON

07003070000080751-E0PBMSQvmC0V

10:53:05

661

171.3500

XLON

07003070000080751-E0PBMSQvmC0X

10:53:05

3,829

171.3500

XLON

07003070000079804-E0PBMSQvmByL

10:53:05

321

171.3500

XLON

07003070000079804-E0PBMSQvmByN

10:54:25

66

171.2000

XLON

07003070000080057-E0PBMSQvmCyj

10:54:25

3,137

171.2000

XLON

07003070000080057-E0PBMSQvmCyh

10:55:07

2,185

171.1500

XLON

05003050000081729-E0PBMSQvmDTg

10:55:07

1,617

171.1500

XLON

05003050000081729-E0PBMSQvmDTi

10:55:07

1,512

171.1500

XLON

07003070000081722-E0PBMSQvmDTk

10:55:07

1,394

171.1500

XLON

07003070000081722-E0PBMSQvmDTm

10:56:37

5,128

171.1500

XLON

07003070000082381-E0PBMSQvmEjV

10:57:03

3,010

171.0500

XLON

05003050000081680-E0PBMSQvmEzp

10:57:03

1,527

171.0500

XLON

05003050000081680-E0PBMSQvmEzy

10:58:42

4,302

171.1000

XLON

05003050000083599-E0PBMSQvmFu7

11:03:30

3,435

171.1000

XLON

07003070000085064-E0PBMSQvmJBR

11:03:30

1,117

171.1500

XLON

05003050000085172-E0PBMSQvmJ9Z

11:03:30

2,221

171.1500

XLON

05003050000085172-E0PBMSQvmJ9p

11:03:55

108

171.0500

XLON

05003050000085062-E0PBMSQvmJQh

11:03:55

4,014

171.0500

XLON

05003050000085062-E0PBMSQvmJQe

11:04:26

5,693

171.0000

XLON

07003070000085958-E0PBMSQvmJpo

11:05:21

1,627

171.0000

XLON

05003050000086720-E0PBMSQvmKXz

11:06:06

3,332

171.0000

XLON

07003070000086797-E0PBMSQvmL3R

11:06:24

3,057

171.0000

XLON

07003070000087225-E0PBMSQvmLIQ

11:09:17

2,233

171.1000

XLON

05003050000088908-E0PBMSQvmMtk

11:09:17

763

171.1000

XLON

05003050000088908-E0PBMSQvmMtm

11:09:17

1,000

171.1000

XLON

05003050000088908-E0PBMSQvmMto

11:09:18

4,579

171.0500

XLON

07003070000088144-E0PBMSQvmMun

11:09:33

3,243

171.0000

XLON

07003070000087701-E0PBMSQvmN3y

11:10:21

2,354

171.0000

XLON

05003050000089409-E0PBMSQvmNe9

11:10:21

1,136

171.0000

XLON

05003050000089409-E0PBMSQvmNeB

11:10:21

1,000

171.0000

XLON

05003050000089409-E0PBMSQvmNeD

11:10:57

2,436

171.0000

XLON

05003050000089706-E0PBMSQvmNyJ

11:13:41

698

171.0000

XLON

07003070000090988-E0PBMSQvmPyY

11:14:13

3,162

170.9500

XLON

07003070000090027-E0PBMSQvmQGK

11:15:47

1,352

171.0500

XLON

05003050000091828-E0PBMSQvmR59

11:15:47

2,504

171.0500

XLON

05003050000091828-E0PBMSQvmR5B

11:17:22

4,336

171.3500

XLON

05003050000092426-E0PBMSQvmRwW

11:17:22

2,088

171.3500

XLON

07003070000092460-E0PBMSQvmRwY

11:17:22

1,406

171.3500

XLON

05003050000092432-E0PBMSQvmRwa

11:17:23

4,672

171.3500

XLON

07003070000092605-E0PBMSQvmRy5

11:18:50

3,337

171.3500

XLON

05003050000092982-E0PBMSQvmSsG

11:18:50

4,308

171.4000

XLON

07003070000093328-E0PBMSQvmSrG

11:19:20

3,669

171.2500

XLON

07003070000092433-E0PBMSQvmTNw

11:19:33

4,465

171.2000

XLON

05003050000093475-E0PBMSQvmTYv

11:20:22

6,089

171.1000

XLON

07003070000093522-E0PBMSQvmU23

11:21:41

3,260

171.1000

XLON

05003050000094298-E0PBMSQvmUiy

11:21:42

4,890

170.9500

XLON

05003050000094299-E0PBMSQvmUks

11:21:42

3,852

171.0500

XLON

07003070000094363-E0PBMSQvmUjv

11:21:42

712

171.0500

XLON

07003070000094363-E0PBMSQvmUjn

11:27:41

2,177

171.0500

XLON

07003070000097081-E0PBMSQvmYRR

11:27:41

3,549

171.0500

XLON

05003050000097063-E0PBMSQvmYRX

11:27:41

1,159

171.0500

XLON

07003070000097081-E0PBMSQvmYRT

11:32:10

2,804

171.2500

XLON

05003050000100844-E0PBMSQvmbyI

11:32:10

2,190

171.2500

XLON

05003050000100844-E0PBMSQvmbyK

11:32:10

3,329

171.3000

XLON

07003070000100897-E0PBMSQvmbwV

11:33:45

4,324

171.2000

XLON

05003050000102328-E0PBMSQvmcmJ

11:34:00

2,830

171.1500

XLON

07003070000101490-E0PBMSQvmczm

11:35:10

2,293

171.0500

XLON

07003070000101770-E0PBMSQvmdqo

11:35:21

2,725

171.0500

XLON

05003050000103558-E0PBMSQvme33

11:37:10

4,580

171.0000

XLON

05003050000103254-E0PBMSQvmewm

11:37:34

1,583

170.9000

XLON

05003050000102947-E0PBMSQvmfDt

11:37:34

1,906

170.9000

XLON

07003070000103016-E0PBMSQvmfDr

11:39:50

4,763

170.8500

XLON

07003070000104052-E0PBMSQvmglk

11:40:07

1,606

170.8000

XLON

05003050000105022-E0PBMSQvmgxF

11:44:30

4,143

170.8000

XLON

07003070000108883-E0PBMSQvmjPT

11:45:26

3,459

170.9000

XLON

07003070000109277-E0PBMSQvmjrp

11:45:46

1,000

170.9000

XLON

05003050000109515-E0PBMSQvmk2v

11:45:46

2,710

170.9000

XLON

05003050000109515-E0PBMSQvmk2x

11:45:46

1,196

170.9000

XLON

05003050000109515-E0PBMSQvmk2z

11:46:24

1,495

170.9000

XLON

07003070000109893-E0PBMSQvmkKs

11:46:24

1,736

170.9000

XLON

07003070000109893-E0PBMSQvmkKu

11:46:24

1,000

170.9000

XLON

07003070000109893-E0PBMSQvmkKw

11:47:01

952

170.9000

XLON

05003050000110459-E0PBMSQvmkXZ

11:47:01

1,000

170.9000

XLON

05003050000110459-E0PBMSQvmkXb

11:47:01

493

170.9000

XLON

05003050000110459-E0PBMSQvmkXd

11:47:01

211

170.9000

XLON

05003050000110459-E0PBMSQvmkXf

11:47:01

176

170.9000

XLON

05003050000110459-E0PBMSQvmkXh

11:47:01

1,382

170.9000

XLON

05003050000110459-E0PBMSQvmkXj

11:48:55

1,444

171.0500

XLON

07003070000111635-E0PBMSQvmm9G

11:48:55

2,005

171.0500

XLON

07003070000111635-E0PBMSQvmm9I

11:49:06

3,792

171.0500

XLON

07003070000111702-E0PBMSQvmmIb

11:49:42

828

171.0500

XLON

07003070000111985-E0PBMSQvmn33

11:49:42

960

171.0500

XLON

07003070000111985-E0PBMSQvmn35

11:50:23

2,362

171.0500

XLON

07003070000112330-E0PBMSQvmnSQ

11:50:46

2,113

171.0500

XLON

05003050000112581-E0PBMSQvmngf

11:50:46

2,091

171.0500

XLON

05003050000112581-E0PBMSQvmngh

11:51:23

2,508

171.0500

XLON

05003050000112968-E0PBMSQvmo1t

11:51:23

1,895

171.0500

XLON

05003050000112968-E0PBMSQvmo1v

11:53:57

3,676

171.1000

XLON

07003070000113488-E0PBMSQvmpDp

11:54:12

3,423

171.1500

XLON

07003070000114086-E0PBMSQvmpNv

11:56:56

3,590

171.2000

XLON

05003050000115411-E0PBMSQvmqhP

11:57:00

3,579

171.1500

XLON

07003070000114595-E0PBMSQvmqli

11:57:32

4,964

171.1500

XLON

05003050000115951-E0PBMSQvmr66

11:58:42

1,787

171.2500

XLON

05003050000116927-E0PBMSQvmrhA

11:58:42

1,551

171.2500

XLON

05003050000116927-E0PBMSQvmrhC

11:58:42

1,106

171.2500

XLON

05003050000116927-E0PBMSQvmrhE

11:58:42

26

171.2500

XLON

05003050000116927-E0PBMSQvmrhG

11:58:42

2,604

171.2500

XLON

05003050000116927-E0PBMSQvmrhI

11:58:42

545

171.2500

XLON

05003050000116927-E0PBMSQvmrhK

11:58:42

13

171.2500

XLON

05003050000116927-E0PBMSQvmrhM

11:59:25

5,027

171.1500

XLON

05003050000116854-E0PBMSQvms7d

11:59:50

3,590

171.0500

XLON

05003050000115412-E0PBMSQvmsN0

12:00:58

2,425

171.0500

XLON

05003050000119217-E0PBMSQvmtgZ

12:00:58

1,069

171.0500

XLON

05003050000119217-E0PBMSQvmtgb

12:00:58

640

171.0500

XLON

05003050000119217-E0PBMSQvmtgd

12:02:09

1,365

171.1000

XLON

05003050000120098-E0PBMSQvmuiR

12:02:09

1,605

171.1000

XLON

05003050000120098-E0PBMSQvmuiT

12:02:09

262

171.1000

XLON

05003050000120098-E0PBMSQvmuiV

12:02:09

2,687

171.1000

XLON

05003050000120098-E0PBMSQvmuiX

12:03:04

1,395

171.1000

XLON

05003050000120630-E0PBMSQvmvw7

12:03:04

1,000

171.1000

XLON

05003050000120630-E0PBMSQvmvw9

12:03:04

496

171.1000

XLON

05003050000120630-E0PBMSQvmvwB

12:05:03

2,493

171.1000

XLON

07003070000121611-E0PBMSQvmy3L

12:05:03

1,176

171.1000

XLON

07003070000121611-E0PBMSQvmy3N

12:05:03

132

171.1000

XLON

07003070000121693-E0PBMSQvmy3P

12:05:03

1,786

171.1000

XLON

07003070000121693-E0PBMSQvmy3R

12:05:07

2,871

171.1500

XLON

05003050000121949-E0PBMSQvmyVf

12:06:30

3,518

171.4000

XLON

07003070000123313-E0PBMSQvmzpq

12:06:33

3,519

171.3500

XLON

05003050000123249-E0PBMSQvmzsI

12:07:48

4,042

171.4000

XLON

05003050000123815-E0PBMSQvn0Yr

12:09:44

1,527

171.4000

XLON

05003050000124676-E0PBMSQvn1hy

12:09:44

4,191

171.4000

XLON

05003050000124676-E0PBMSQvn1i0

12:09:44

1,000

171.4000

XLON

05003050000124676-E0PBMSQvn1i2

12:09:44

806

171.4000

XLON

05003050000124676-E0PBMSQvn1i4

12:13:02

708

171.3500

XLON

07003070000125703-E0PBMSQvn3iT

12:13:02

2,691

171.3500

XLON

07003070000125703-E0PBMSQvn3ia

12:13:39

3,520

171.3000

XLON

05003050000126146-E0PBMSQvn46F

12:13:41

4,443

171.2000

XLON

05003050000125269-E0PBMSQvn48s

12:13:41

3,418

171.2500

XLON

07003070000125325-E0PBMSQvn483

12:17:14

4,550

171.5000

XLON

05003050000127239-E0PBMSQvn6XL

12:18:32

30

171.6000

XLON

05003050000127980-E0PBMSQvn7V7

12:19:17

3,211

171.6000

XLON

07003070000128191-E0PBMSQvn7te

12:20:20

3,605

171.6000

XLON

05003050000128593-E0PBMSQvn8hT

12:20:30

212

171.6000

XLON

05003050000128593-E0PBMSQvn8tu

12:24:00

3,610

171.5500

XLON

07003070000129073-E0PBMSQvnAUo

12:24:11

1,633

171.5500

XLON

07003070000129073-E0PBMSQvnAfZ

12:26:08

1,475

171.6000

XLON

05003050000130514-E0PBMSQvnC83

12:26:08

3,507

171.6000

XLON

05003050000130514-E0PBMSQvnC85

12:26:24

1,349

171.6000

XLON

05003050000130590-E0PBMSQvnCEk

12:27:56

1,122

171.6500

XLON

05003050000131035-E0PBMSQvnDGX

12:27:56

1,984

171.6500

XLON

07003070000131154-E0PBMSQvnDGZ

12:27:56

752

171.6500

XLON

05003050000131035-E0PBMSQvnDGH

12:27:56

3,950

171.6500

XLON

07003070000131153-E0PBMSQvnDGF

12:28:14

3,291

171.5500

XLON

07003070000131155-E0PBMSQvnDX3

12:28:14

3,291

171.6000

XLON

07003070000131206-E0PBMSQvnDWQ

12:29:54

4,877

171.8000

XLON

07003070000131858-E0PBMSQvnEzD

12:30:14

3,252

171.7500

XLON

05003050000131718-E0PBMSQvnFHR

12:32:23

4,568

171.9000

XLON

07003070000132933-E0PBMSQvnGlV

12:33:24

2,193

171.8000

XLON

05003050000132396-E0PBMSQvnHMI

12:33:27

1,097

171.8000

XLON

05003050000132396-E0PBMSQvnHNT

12:34:31

3,619

171.7500

XLON

07003070000132509-E0PBMSQvnI11

12:38:33

3,298

172.4000

XLON

05003050000134950-E0PBMSQvnLDP

12:38:34

3,576

172.2500

XLON

05003050000134941-E0PBMSQvnLFT

12:38:34

3,083

172.4000

XLON

07003070000135130-E0PBMSQvnLE5

12:38:34

3,958

172.3500

XLON

07003070000135042-E0PBMSQvnLEE

12:40:32

100

172.3500

XLON

07003070000135872-E0PBMSQvnMjF

12:40:32

2,152

172.3500

XLON

07003070000135872-E0PBMSQvnMjH

12:41:48

3,494

172.3000

XLON

05003050000136128-E0PBMSQvnO2z

12:41:52

2,746

172.2500

XLON

07003070000136233-E0PBMSQvnO8U

12:44:53

2,089

172.1000

XLON

05003050000136973-E0PBMSQvnQQR

12:45:25

1,373

172.0000

XLON

05003050000136441-E0PBMSQvnQpz

12:45:25

2,012

172.0500

XLON

05003050000137679-E0PBMSQvnQlG

12:45:28

3,134

171.9500

XLON

07003070000137081-E0PBMSQvnQxQ

12:47:02

2,622

171.9500

XLON

05003050000138619-E0PBMSQvnSAH

12:50:49

4,683

172.1500

XLON

07003070000139696-E0PBMSQvnUPA

12:52:07

881

172.0500

XLON

05003050000140012-E0PBMSQvnVFk

12:52:07

3,160

172.0500

XLON

05003050000140012-E0PBMSQvnVFv

12:54:05

2,215

172.0000

XLON

07003070000140115-E0PBMSQvnWQ5

12:54:05

1,515

172.0000

XLON

07003070000140115-E0PBMSQvnWQ8

12:56:48

1,944

171.9000

XLON

05003050000141301-E0PBMSQvnYam

12:56:48

2,942

171.9500

XLON

07003070000140598-E0PBMSQvnYZx

12:59:30

686

171.8500

XLON

07003070000140461-E0PBMSQvnadD

12:59:51

146

171.8500

XLON

07003070000140461-E0PBMSQvnamg

12:59:51

1,498

171.8500

XLON

07003070000140461-E0PBMSQvnamb

13:00:00

228

171.8500

XLON

05003050000142993-E0PBMSQvnart

13:00:00

1,970

171.8500

XLON

05003050000142993-E0PBMSQvnarr

13:00:37

40

171.9000

XLON

07003070000143586-E0PBMSQvnbRq

13:00:53

2,562

171.8500

XLON

07003070000143284-E0PBMSQvnbgM

13:02:12

3,218

171.9000

XLON

07003070000144328-E0PBMSQvnceh

13:02:27

1,951

171.8500

XLON

05003050000144233-E0PBMSQvnco0

13:02:27

2,232

171.8500

XLON

05003050000144233-E0PBMSQvncnw

13:02:45

3,866

171.8000

XLON

07003070000144070-E0PBMSQvncxa

13:03:24

3,897

171.7500

XLON

05003050000144771-E0PBMSQvnddw

13:06:45

1,081

172.0500

XLON

05003050000145714-E0PBMSQvngQ6

13:06:45

2,153

172.0500

XLON

05003050000145714-E0PBMSQvngQ8

13:08:48

2,200

172.1000

XLON

07003070000147024-E0PBMSQvnhpk

13:10:23

4,518

172.3000

XLON

07003070000147970-E0PBMSQvnioM

13:10:57

1,321

172.3000

XLON

05003050000148050-E0PBMSQvnj9A

13:12:13

467

172.2500

XLON

07003070000148303-E0PBMSQvnk7J

13:12:13

3,408

172.2500

XLON

07003070000148303-E0PBMSQvnk7G

13:12:26

3,322

172.2000

XLON

05003050000148190-E0PBMSQvnkN5

13:13:09

2,261

172.1000

XLON

05003050000148914-E0PBMSQvnky8

13:14:07

1,316

172.0500

XLON

05003050000148881-E0PBMSQvnlvq

13:14:07

1,171

172.0500

XLON

05003050000148881-E0PBMSQvnlvs

13:14:55

3,129

171.9000

XLON

05003050000149563-E0PBMSQvnmMy

13:14:55

3,041

171.9500

XLON

05003050000149588-E0PBMSQvnmM5

13:16:42

2,733

171.8500

XLON

05003050000150258-E0PBMSQvnnRA

13:16:55

1,242

171.8000

XLON

07003070000150396-E0PBMSQvnnZj

13:16:55

1,296

171.8000

XLON

07003070000150396-E0PBMSQvnnZf

13:19:19

1,572

171.7000

XLON

07003070000151026-E0PBMSQvnpny

13:19:38

1,022

171.7000

XLON

07003070000151026-E0PBMSQvnpza

13:20:45

272

171.6500

XLON

05003050000150913-E0PBMSQvnqvw

13:21:09

2,137

171.6500

XLON

05003050000150913-E0PBMSQvnr8M

13:23:21

2,859

171.7500

XLON

07003070000153225-E0PBMSQvnsWw

13:23:21

1,843

171.7500

XLON

07003070000153225-E0PBMSQvnsWq

13:23:48

1,467

171.8500

XLON

07003070000153338-E0PBMSQvnt1d

13:24:05

1,453

171.8000

XLON

05003050000153237-E0PBMSQvntCK

13:24:05

2,640

171.8000

XLON

07003070000153339-E0PBMSQvntCM

13:24:11

4,092

171.7000

XLON

05003050000153238-E0PBMSQvntc4

13:24:13

1,371

171.6500

XLON

07003070000153522-E0PBMSQvntey

13:24:13

3,544

171.6500

XLON

07003070000153522-E0PBMSQvntf0

13:25:15

5,401

171.5000

XLON

07003070000153780-E0PBMSQvnumH

13:25:15

4,244

171.5500

XLON

05003050000153751-E0PBMSQvnujS

13:25:22

2,315

171.4500

XLON

05003050000153750-E0PBMSQvnuxs

13:27:08

1,714

171.3000

XLON

05003050000154637-E0PBMSQvnwPA

13:27:14

2,246

171.3000

XLON

05003050000154637-E0PBMSQvnwQN

13:27:36

443

171.3000

XLON

05003050000154637-E0PBMSQvnwYN

13:27:40

3,774

171.2500

XLON

07003070000154493-E0PBMSQvnwac

13:28:18

1,330

171.3500

XLON

07003070000155186-E0PBMSQvnx0A

13:28:56

693

171.2000

XLON

05003050000155018-E0PBMSQvnxJx

13:28:56

3,535

171.2500

XLON

05003050000155039-E0PBMSQvnxJ1

13:28:56

3,164

171.2000

XLON

05003050000155018-E0PBMSQvnxJg

13:32:57

3,397

171.1000

XLON

05003050000156857-E0PBMSQvo0MM

13:32:57

313

171.1500

XLON

05003050000156905-E0PBMSQvo0Ls

13:32:57

5,103

171.1500

XLON

05003050000156905-E0PBMSQvo0LZ

13:33:59

5,047

171.1500

XLON

05003050000157754-E0PBMSQvo1VQ

13:35:46

1,109

171.1000

XLON

05003050000156857-E0PBMSQvo2nJ

13:35:46

4,147

171.1000

XLON

05003050000157546-E0PBMSQvo2nL

13:35:47

2,160

171.1000

XLON

07003070000158649-E0PBMSQvo2oi

13:36:25

6,016

171.1000

XLON

07003070000158906-E0PBMSQvo3Kb

13:37:01

2,765

171.1000

XLON

07003070000159193-E0PBMSQvo3kW

13:37:32

4,588

171.0500

XLON

07003070000157864-E0PBMSQvo4SG

13:37:39

2,001

170.9500

XLON

07003070000158273-E0PBMSQvo4Zo

13:37:39

2,642

170.9500

XLON

07003070000158273-E0PBMSQvo4Zq

13:40:00

109

171.2500

XLON

05003050000160133-E0PBMSQvo6ig

13:40:00

4,997

171.2500

XLON

07003070000159992-E0PBMSQvo6ie

13:40:00

4,469

171.2500

XLON

05003050000160133-E0PBMSQvo6ii

13:41:24

2,252

171.2500

XLON

05003050000160733-E0PBMSQvo8BO

13:41:24

763

171.2500

XLON

05003050000160733-E0PBMSQvo8BQ

13:42:08

4,284

171.2500

XLON

05003050000160814-E0PBMSQvo8p1

13:45:28

6,339

171.3000

XLON

07003070000162379-E0PBMSQvoB54

13:45:30

4,543

171.2500

XLON

07003070000161441-E0PBMSQvoB6b

13:46:24

164

171.2500

XLON

07003070000162807-E0PBMSQvoBzv

13:46:24

1,508

171.2500

XLON

07003070000162807-E0PBMSQvoBzx

13:49:14

4,728

171.3000

XLON

05003050000163225-E0PBMSQvoDul

13:49:27

24

171.3500

XLON

07003070000163978-E0PBMSQvoE8Y

13:49:28

25

171.3500

XLON

07003070000163990-E0PBMSQvoEA2

13:49:29

24

171.3500

XLON

05003050000163844-E0PBMSQvoEBB

13:49:31

4,433

171.3500

XLON

05003050000163852-E0PBMSQvoEC0

13:49:31

1,800

171.3500

XLON

05003050000163852-E0PBMSQvoEBy

13:49:43

5,637

171.3500

XLON

07003070000164082-E0PBMSQvoEH6

13:49:50

4,182

171.3000

XLON

07003070000163899-E0PBMSQvoELp

13:49:50

86

171.3000

XLON

07003070000163899-E0PBMSQvoELr

13:51:17

1,748

171.3500

XLON

07003070000164764-E0PBMSQvoFdc

13:51:17

763

171.3500

XLON

07003070000164764-E0PBMSQvoFde

13:51:17

1,828

171.3500

XLON

07003070000164764-E0PBMSQvoFdg

13:51:17

100

171.3500

XLON

07003070000164764-E0PBMSQvoFdi

13:53:06

2,054

171.4000

XLON

07003070000165537-E0PBMSQvoHJ2

13:53:06

1,640

171.4000

XLON

07003070000165537-E0PBMSQvoHJ4

13:53:48

38

171.4000

XLON

05003050000165592-E0PBMSQvoHrO

13:55:00

4,347

171.4000

XLON

05003050000165592-E0PBMSQvoIge

13:55:28

2,113

171.4000

XLON

07003070000166168-E0PBMSQvoJ5Z

13:56:27

1,438

171.6000

XLON

07003070000166649-E0PBMSQvoJyA

13:56:27

2,923

171.6000

XLON

07003070000166649-E0PBMSQvoJy2

13:57:18

1,774

171.6000

XLON

05003050000166775-E0PBMSQvoKtc

13:57:18

2,552

171.6000

XLON

05003050000166775-E0PBMSQvoKte

13:57:27

3,854

171.6000

XLON

05003050000166989-E0PBMSQvoKxg

13:57:27

450

171.6000

XLON

05003050000166989-E0PBMSQvoKxi

13:57:28

2,141

171.6000

XLON

05003050000167033-E0PBMSQvoKyU

13:58:39

4,328

171.6000

XLON

05003050000167583-E0PBMSQvoLpa

13:59:15

3,255

171.6000

XLON

05003050000167792-E0PBMSQvoMDA

14:00:03

5,218

171.8000

XLON

05003050000168230-E0PBMSQvoNUg

14:00:38

21

171.8000

XLON

07003070000168590-E0PBMSQvoOFu

14:00:38

1,577

171.8000

XLON

07003070000168590-E0PBMSQvoOFw

14:00:45

2,996

171.8000

XLON

05003050000168576-E0PBMSQvoORx

14:00:52

1,845

171.8000

XLON

05003050000168576-E0PBMSQvoOYZ

14:00:52

1,837

171.8000

XLON

05003050000168630-E0PBMSQvoOYj

14:01:20

4,738

171.7500

XLON

07003070000168199-E0PBMSQvoOv6

14:02:28

1,591

171.9000

XLON

05003050000169532-E0PBMSQvoQ7D

14:03:04

1,507

171.9000

XLON

05003050000169789-E0PBMSQvoQpt

14:03:04

3,812

171.9000

XLON

05003050000169789-E0PBMSQvoQpv

14:03:23

4,662

171.9000

XLON

05003050000169834-E0PBMSQvoR7i

14:04:45

5,680

171.9000

XLON

05003050000170500-E0PBMSQvoSNk

14:05:57

154

171.9500

XLON

07003070000171037-E0PBMSQvoTUY

14:05:57

153

171.9500

XLON

07003070000171037-E0PBMSQvoTUa

14:05:57

1,178

171.9500

XLON

07003070000171037-E0PBMSQvoTUc

14:06:22

4,500

171.8500

XLON

07003070000169850-E0PBMSQvoTvL

14:07:03

5,045

171.9000

XLON

07003070000171480-E0PBMSQvoUdw

14:08:06

4,961

171.9500

XLON

05003050000171886-E0PBMSQvoVas

14:08:07

756

171.8000

XLON

07003070000169880-E0PBMSQvoVhT

14:08:07

3,482

171.8000

XLON

07003070000169880-E0PBMSQvoVgk

14:08:07

4,823

171.8500

XLON

05003050000171181-E0PBMSQvoVgB

14:10:21

3,063

171.8000

XLON

07003070000172701-E0PBMSQvoXn5

14:11:17

3,959

171.8000

XLON

07003070000172894-E0PBMSQvoYbb

14:11:52

4,068

171.7000

XLON

07003070000173072-E0PBMSQvoZ3Z

14:11:52

2,131

171.7500

XLON

05003050000173028-E0PBMSQvoZ2B

14:11:52

1,937

171.7500

XLON

05003050000173028-E0PBMSQvoZ2D

14:12:08

2,488

171.7000

XLON

05003050000173400-E0PBMSQvoZNQ

14:13:06

1,227

171.7500

XLON

05003050000173943-E0PBMSQvoZxk

14:13:06

931

171.7500

XLON

05003050000173943-E0PBMSQvoZxm

14:13:06

2,622

171.7500

XLON

05003050000173943-E0PBMSQvoZxo

14:13:52

1,148

171.7000

XLON

07003070000174008-E0PBMSQvoaea

14:15:01

1,255

171.8500

XLON

05003050000174694-E0PBMSQvobu3

14:15:01

1,000

171.8500

XLON

05003050000174694-E0PBMSQvobu5

14:15:01

2,946

171.8500

XLON

05003050000174694-E0PBMSQvobuG

14:15:04

4,283

171.8000

XLON

05003050000174620-E0PBMSQvobxN

14:17:37

100

171.9000

XLON

07003070000175721-E0PBMSQvof2n

14:18:55

3,909

171.9500

XLON

07003070000176160-E0PBMSQvogaL

14:19:21

4,125

171.9500

XLON

07003070000176413-E0PBMSQvogtn

14:20:00

4,044

171.8500

XLON

07003070000175511-E0PBMSQvohSk

14:20:00

5,868

171.9000

XLON

07003070000175893-E0PBMSQvohRu

14:23:06

4,507

171.9500

XLON

07003070000178017-E0PBMSQvokmR

14:23:59

3,258

171.9500

XLON

07003070000178106-E0PBMSQvolzN

14:24:46

6,092

171.9000

XLON

05003050000177876-E0PBMSQvomxA

14:24:46

1,308

171.9500

XLON

05003050000178659-E0PBMSQvomwT

14:24:46

844

171.9500

XLON

05003050000178659-E0PBMSQvomwV

14:27:46

1,371

171.9500

XLON

07003070000180184-E0PBMSQvopW4

14:27:49

4,177

171.9500

XLON

07003070000180184-E0PBMSQvopZB

14:28:24

4,262

171.9000

XLON

07003070000179901-E0PBMSQvoq7g

14:28:50

4,717

171.8500

XLON

07003070000179572-E0PBMSQvoqh8

14:30:02

574

172.1000

XLON

07003070000182615-E0PBMSQvot07

14:30:02

348

172.1000

XLON

07003070000182615-E0PBMSQvot09

14:30:02

417

172.1000

XLON

07003070000182615-E0PBMSQvot0B

14:30:02

1,000

172.1000

XLON

07003070000182615-E0PBMSQvot0D

14:30:02

1,607

172.1000

XLON

07003070000182615-E0PBMSQvot0F

14:30:12

11,064

172.1500

XLON

07003070000182981-E0PBMSQvotpJ

14:30:16

6,999

172.0000

XLON

05003050000182504-E0PBMSQvou2L

14:30:16

4,797

172.0000

XLON

07003070000181937-E0PBMSQvou2J

14:30:16

3,215

172.0000

XLON

07003070000182562-E0PBMSQvou2N

14:31:52

7,713

172.0500

XLON

05003050000185395-E0PBMSQvoyWD

14:31:52

7,713

172.0500

XLON

07003070000185456-E0PBMSQvoyWB

14:33:05

1,628

172.2000

XLON

05003050000187707-E0PBMSQvp0nt

14:33:05

1,080

172.2000

XLON

05003050000187707-E0PBMSQvp0nv

14:33:41

8,062

172.2000

XLON

05003050000188372-E0PBMSQvp1zX

14:33:41

1,595

172.2000

XLON

05003050000188372-E0PBMSQvp1zZ

14:34:45

8,062

172.2000

XLON

07003070000189669-E0PBMSQvp3x8

14:34:45

2,623

172.2000

XLON

07003070000189669-E0PBMSQvp3xA

14:35:49

5,966

172.1000

XLON

05003050000186913-E0PBMSQvp6aa

14:36:33

5,424

172.0500

XLON

07003070000186973-E0PBMSQvp7se

14:37:37

5,249

172.0500

XLON

05003050000192574-E0PBMSQvp9v7

14:37:45

6,597

172.0000

XLON

05003050000191049-E0PBMSQvpA7U

14:39:27

8,062

172.2000

XLON

07003070000194236-E0PBMSQvpCPl

14:39:47

1,680

172.3500

XLON

05003050000194339-E0PBMSQvpDEh

14:40:33

4,519

172.9500

XLON

07003070000195132-E0PBMSQvpEiF

14:40:38

772

172.9000

XLON

05003050000195031-E0PBMSQvpEsy

14:40:38

1,580

172.9000

XLON

05003050000195031-E0PBMSQvpEt8

14:40:38

230

172.9000

XLON

07003070000195133-E0PBMSQvpEtA

14:51:25

1,830

172.6000

XLON

05003050000204628-E0PBMSQvpYp9

14:51:25

1,454

172.6000

XLON

05003050000204628-E0PBMSQvpYpB

14:51:48

4,598

172.5500

XLON

07003070000204756-E0PBMSQvpZKa

14:52:07

3,284

172.4500

XLON

05003050000204629-E0PBMSQvpZt9

14:53:05

2,029

172.4500

XLON

07003070000206050-E0PBMSQvpaue

14:53:05

546

172.4500

XLON

07003070000206050-E0PBMSQvpaug

14:55:21

1,155

172.5000

XLON

07003070000207906-E0PBMSQvpdys

14:55:21

1,472

172.5000

XLON

07003070000207906-E0PBMSQvpdyu

14:55:25

3,270

172.4500

XLON

05003050000207209-E0PBMSQvpe52

14:55:28

2,790

172.4000

XLON

05003050000205936-E0PBMSQvpeBR

14:56:25

2,076

172.4000

XLON

07003070000208830-E0PBMSQvpgDr

14:57:22

3,114

172.3500

XLON

05003050000208684-E0PBMSQvphfO

14:59:49

165

172.3000

XLON

07003070000211517-E0PBMSQvpmQN

14:59:49

215

172.3000

XLON

07003070000211517-E0PBMSQvpmQP

14:59:49

1,672

172.3000

XLON

07003070000211517-E0PBMSQvpmQR

15:00:01

181

172.3000

XLON

05003050000211586-E0PBMSQvpn34

15:00:01

1,211

172.3000

XLON

05003050000211586-E0PBMSQvpn36

15:00:40

1,771

172.2000

XLON

07003070000210164-E0PBMSQvpoz3

15:00:40

354

172.2000

XLON

07003070000210164-E0PBMSQvpoz8

15:00:40

1,413

172.2000

XLON

07003070000211462-E0PBMSQvpozC

15:01:37

2,741

172.1000

XLON

07003070000213093-E0PBMSQvpqaC

15:01:37

1,547

172.1000

XLON

07003070000213093-E0PBMSQvpqaE

15:01:48

331

172.0500

XLON

05003050000212938-E0PBMSQvpqmM

15:01:48

5,243

172.0500

XLON

05003050000212938-E0PBMSQvpqmP

15:02:05

6,003

171.9500

XLON

07003070000213094-E0PBMSQvprFg

15:03:22

4,242

172.0000

XLON

07003070000214446-E0PBMSQvptU3

15:03:36

2,962

171.9500

XLON

05003050000214281-E0PBMSQvptwi

15:03:36

1,704

171.9500

XLON

05003050000214281-E0PBMSQvptwk

15:05:27

3,568

172.1000

XLON

07003070000215974-E0PBMSQvpwyo

15:05:27

1,524

172.1000

XLON

07003070000215974-E0PBMSQvpwyb

15:05:40

1,532

172.1000

XLON

07003070000216533-E0PBMSQvpxFZ

15:05:40

3,119

172.1000

XLON

07003070000216533-E0PBMSQvpxFb

15:06:42

5,134

172.1000

XLON

05003050000217064-E0PBMSQvpybN

15:07:53

4,132

172.1000

XLON

05003050000217988-E0PBMSQvq0OW

15:08:41

4,847

172.1500

XLON

05003050000218486-E0PBMSQvq1T4

15:09:11

5,125

172.0500

XLON

07003070000217047-E0PBMSQvq21Q

15:09:16

3,715

172.0000

XLON

07003070000215789-E0PBMSQvq284

15:09:16

1,361

172.0000

XLON

07003070000215789-E0PBMSQvq286

15:10:12

5,237

172.2500

XLON

07003070000219701-E0PBMSQvq3Ne

15:10:56

6,018

172.4000

XLON

07003070000220047-E0PBMSQvq4FL

15:12:34

153

172.4500

XLON

05003050000221124-E0PBMSQvq6Tx

15:12:34

5,019

172.4500

XLON

05003050000221124-E0PBMSQvq6U1

15:13:05

1,000

172.4500

XLON

05003050000221965-E0PBMSQvq72X

15:13:05

763

172.4500

XLON

05003050000221965-E0PBMSQvq72Z

15:13:05

1,112

172.4500

XLON

05003050000221965-E0PBMSQvq72b

15:13:58

2,256

172.5500

XLON

07003070000222835-E0PBMSQvq8m9

15:13:58

2,057

172.5500

XLON

07003070000222835-E0PBMSQvq8mD

15:15:04

3,953

172.5000

XLON

05003050000222552-E0PBMSQvqASz

15:15:26

3,840

172.5000

XLON

07003070000224263-E0PBMSQvqB0g

15:16:25

6,849

172.5500

XLON

05003050000224864-E0PBMSQvqCJt

15:17:57

4,431

173.2500

XLON

07003070000225805-E0PBMSQvqF7y

15:17:58

4,713

173.1500

XLON

05003050000225217-E0PBMSQvqFBq

15:17:58

5,884

173.1000

XLON

05003050000225991-E0PBMSQvqFCq

15:18:05

6,352

173.1000

XLON

07003070000226270-E0PBMSQvqFTK

15:18:05

1,143

173.1500

XLON

05003050000226129-E0PBMSQvqFSQ

15:20:46

4,442

173.4000

XLON

07003070000228284-E0PBMSQvqJhv

16:12:08

7,445

172.5000

XLON

07003070000266615-E0PBMSQvrZ2S

16:12:08

3,862

172.6000

XLON

07003070000267249-E0PBMSQvrZ08

16:12:08

763

172.6000

XLON

07003070000267249-E0PBMSQvrZ0A

16:12:08

165

172.6000

XLON

07003070000267249-E0PBMSQvrZ0C

16:12:08

1,766

172.6000

XLON

07003070000267249-E0PBMSQvrZ0E

16:12:08

1,410

172.6000

XLON

07003070000267249-E0PBMSQvrZ0G

16:12:08

2,448

172.6000

XLON

07003070000267249-E0PBMSQvrZ0I

16:12:08

2,300

172.6000

XLON

07003070000267249-E0PBMSQvrZ0K

16:12:08

397

172.6000

XLON

07003070000267249-E0PBMSQvrZ0M

16:12:12

1,204

172.4500

XLON

05003050000267018-E0PBMSQvrZAa

16:12:12

5,435

172.4500

XLON

05003050000267018-E0PBMSQvrZAe

16:14:20

5,663

172.6500

XLON

05003050000268322-E0PBMSQvrcxe

16:14:50

3,030

172.6500

XLON

07003070000269324-E0PBMSQvrdaL

16:14:50

763

172.6500

XLON

07003070000269324-E0PBMSQvrdaN

16:14:50

2,300

172.6500

XLON

07003070000269324-E0PBMSQvrdaP

16:14:50

2,911

172.6500

XLON

07003070000269324-E0PBMSQvrdaR

16:15:14

147

172.6500

XLON

07003070000269671-E0PBMSQvre9n

16:15:14

3,031

172.6500

XLON

07003070000269671-E0PBMSQvre9p

16:15:14

248

172.6500

XLON

07003070000269671-E0PBMSQvre9r

16:16:24

1,469

172.6500

XLON

07003070000269998-E0PBMSQvrftt

16:16:24

155

172.6500

XLON

07003070000269998-E0PBMSQvrftv

16:16:30

3,000

172.6500

XLON

05003050000269756-E0PBMSQvrg56

16:16:30

2,300

172.6500

XLON

05003050000269756-E0PBMSQvrg58

16:16:30

1,000

172.6500

XLON

05003050000269756-E0PBMSQvrg5A

16:17:14

7,958

172.6500

XLON

07003070000270027-E0PBMSQvrh8f

16:17:16

2,257

172.6000

XLON

05003050000269935-E0PBMSQvrhCV

16:17:16

2,453

172.6000

XLON

05003050000269957-E0PBMSQvrhCX

16:18:17

4,952

172.6000

XLON

05003050000270206-E0PBMSQvrinx

16:18:39

153

172.5500

XLON

07003070000270503-E0PBMSQvrjO2

16:18:39

3,478

172.5500

XLON

07003070000270503-E0PBMSQvrjO9

16:18:40

3,961

172.5000

XLON

05003050000270207-E0PBMSQvrjQy

16:19:31

3,027

172.5000

XLON

07003070000270723-E0PBMSQvrkqX

16:20:12

3,000

172.6000

XLON

05003050000270617-E0PBMSQvrm5g

16:20:12

1,000

172.6000

XLON

05003050000270617-E0PBMSQvrm5i

16:20:12

53

172.6000

XLON

05003050000270617-E0PBMSQvrm5k

16:20:12

1,308

172.6000

XLON

05003050000270617-E0PBMSQvrm5m

16:20:12

1,128

172.6000

XLON

05003050000270617-E0PBMSQvrm5o

16:20:12

2,300

172.6000

XLON

05003050000270617-E0PBMSQvrm5q

16:20:22

3,281

172.6000

XLON

05003050000270664-E0PBMSQvrmRF

16:20:35

1,838

172.6000

XLON

07003070000270982-E0PBMSQvrmkY

16:20:35

2,049

172.6000

XLON

07003070000270982-E0PBMSQvrmka

16:20:45

6,860

172.5500

XLON

07003070000270937-E0PBMSQvrn1s

16:21:18

3,308

172.5500

XLON

07003070000271129-E0PBMSQvrnrK

16:21:18

368

172.5500

XLON

07003070000271129-E0PBMSQvrnrM

16:21:48

543

172.5500

XLON

05003050000270934-E0PBMSQvroRB

16:22:19

6,052

172.5500

XLON

05003050000270934-E0PBMSQvrpB8

16:22:19

1,715

172.5500

XLON

05003050000271054-E0PBMSQvrpBA

16:22:19

1,372

172.5500

XLON

05003050000271071-E0PBMSQvrpBC

16:22:26

2,300

172.5500

XLON

05003050000271124-E0PBMSQvrpIG

16:22:26

790

172.5500

XLON

05003050000271124-E0PBMSQvrpII

16:22:26

812

172.5500

XLON

05003050000271124-E0PBMSQvrpIK

16:22:43

2,617

172.6000

XLON

07003070000271407-E0PBMSQvrpcZ

16:22:46

4,974

172.5500

XLON

05003050000271159-E0PBMSQvrpk8

16:23:55

4,822

172.5500

XLON

05003050000271241-E0PBMSQvrrnF

16:23:55

1,612

172.5500

XLON

07003070000271509-E0PBMSQvrrnH

16:23:55

1,422

172.5500

XLON

05003050000271285-E0PBMSQvrrnL

16:23:55

1,590

172.5500

XLON

07003070000271520-E0PBMSQvrrnJ

16:23:55

5,580

172.5000

XLON

07003070000271195-E0PBMSQvrrng

16:24:58

6,696

172.5000

XLON

05003050000271434-E0PBMSQvrtPi

16:24:59

9,980

172.5000

XLON

07003070000271882-E0PBMSQvrtUy

16:24:59

652

172.5000

XLON

07003070000271882-E0PBMSQvrtV0

16:25:00

11,843

172.5000

XLON

05003050000271618-E0PBMSQvrtaF

16:25:07

1,543

172.4500

XLON

05003050000271251-E0PBMSQvrtsg

16:25:07

1,517

172.4500

XLON

05003050000271264-E0PBMSQvrtsk

16:25:07

1,962

172.4500

XLON

07003070000271499-E0PBMSQvrtsi

16:25:07

1,745

172.4500

XLON

05003050000271283-E0PBMSQvrtsm

16:25:07

352

172.4500

XLON

05003050000271251-E0PBMSQvrtsc

16:25:08

9,454

172.4000

XLON

05003050000271615-E0PBMSQvrtw6

16:25:58

1,226

172.5500

XLON

07003070000272114-E0PBMSQvrvWM

16:26:02

286

172.5000

XLON

05003050000271795-E0PBMSQvrveu

16:26:02

3,070

172.5000

XLON

05003050000271834-E0PBMSQvrvew

16:26:02

5,379

172.5500

XLON

05003050000271854-E0PBMSQvrvdn

16:26:40

770

172.5500

XLON

05003050000271955-E0PBMSQvrwlM

16:26:41

3,000

172.5500

XLON

05003050000271963-E0PBMSQvrwmt

16:26:41

3,273

172.5500

XLON

05003050000271963-E0PBMSQvrwmv

16:26:41

763

172.5500

XLON

05003050000271963-E0PBMSQvrwmx

16:26:41

2,300

172.5500

XLON

05003050000271963-E0PBMSQvrwmz

16:26:54

4,273

172.5000

XLON

05003050000271926-E0PBMSQvrxG4

16:26:54

5,342

172.5000

XLON

07003070000272195-E0PBMSQvrxG2

16:28:00

5,027

172.5000

XLON

07003070000272379-E0PBMSQvrzDR

16:28:00

2,848

172.5000

XLON

05003050000272105-E0PBMSQvrzDX

16:28:00

1,615

172.5000

XLON

07003070000272389-E0PBMSQvrzDb

16:28:00

1,812

172.5000

XLON

05003050000272112-E0PBMSQvrzDf

16:28:00

2,508

172.5000

XLON

05003050000272122-E0PBMSQvrzDh

16:28:00

1,394

172.5000

XLON

07003070000272393-E0PBMSQvrzDd

16:28:00

4,741

172.5000

XLON

05003050000272187-E0PBMSQvrzDn

16:28:22

1,412

172.5000

XLON

05003050000272242-E0PBMSQvrzuR

16:28:22

1,596

172.5000

XLON

07003070000272531-E0PBMSQvrzuL

16:28:22

1,522

172.5000

XLON

05003050000272256-E0PBMSQvrzuT

16:28:22

1,573

172.5000

XLON

07003070000272532-E0PBMSQvrzuN

16:28:22

4,277

172.5000

XLON

07003070000272535-E0PBMSQvrzuP

16:29:22

2,390

172.4500

XLON

05003050000272332-E0PBMSQvs1lD

16:29:22

3,445

172.4500

XLON

07003070000272619-E0PBMSQvs1lB

16:29:22

2,689

172.4500

XLON

05003050000272350-E0PBMSQvs1lF

16:29:22

951

172.4500

XLON

07003070000272657-E0PBMSQvs1lH

16:29:22

1,437

172.4500

XLON

07003070000272657-E0PBMSQvs1lJ

16:29:22

2,393

172.4500

XLON

07003070000272678-E0PBMSQvs1lL

16:29:22

1,482

172.5000

XLON

05003050000272490-E0PBMSQvs1kh

16:29:22

1,840

172.5000

XLON

05003050000272490-E0PBMSQvs1kj

16:29:23

4,019

172.4500

XLON

07003070000272785-E0PBMSQvs1nF

16:29:23

1,836

172.4500

XLON

07003070000272785-E0PBMSQvs1nH

16:29:23

1,386

172.4500

XLON

07003070000272785-E0PBMSQvs1nJ

16:29:35

3,681

172.4000

XLON

05003050000272102-E0PBMSQvs2LS

16:29:35

187

172.4000

XLON

05003050000272237-E0PBMSQvs2LU

16:29:35

2,060

172.4500

XLON

07003070000272825-E0PBMSQvs2Kz

16:29:35

2,300

172.4500

XLON

07003070000272825-E0PBMSQvs2L1

 

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
 
 
POSKZMMMVZMGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,661.33
Change-146.35