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

29th Oct 2025 07:00

RNS Number : 1880F
Centrica PLC
29 October 2025
 

Transactions in own shares

 

Centrica plc

 

29 October 2025

 

Centrica plc announces that it purchased on 28 October 2025 (through J.P. Morgan Securities plc JPM) 1,977,812 Centrica plc ordinary shares of 6 14/81 pence each at a price of 176.1555 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 48,458,701 ordinary shares at a cost (excluding dealing and associated costs) of £82,752,198.77.

 

Following the above purchase, Centrica plc holds 476,411,039 ordinary shares in treasury, and has 4,702,696,175 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:

28 October 2025

Number of ordinary shares purchased:

1,977,812

Highest price paid:

177.1000p

Lowest price paid:

174.7000p

Volume weighted average price paid per share:

176.1555p

 

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

08:01:03

3,751

176.6500

XLON

05003050000004946-E0P0U4C0sp6u

08:01:04

3,751

176.3500

XLON

05003050000004947-E0P0U4C0spKJ

08:01:04

4,092

176.5000

XLON

07003070000004977-E0P0U4C0spHO

08:02:27

707

176.4000

XLON

07003070000005330-E0P0U4C0sszo

08:02:27

871

176.4000

XLON

07003070000005330-E0P0U4C0sszq

08:02:48

4,535

176.2000

XLON

05003050000005460-E0P0U4C0stkT

08:02:48

157

176.2000

XLON

05003050000005460-E0P0U4C0stkc

08:04:55

2,378

176.3500

XLON

05003050000005924-E0P0U4C0sxVQ

08:04:55

2,287

176.3000

XLON

05003050000005897-E0P0U4C0sxVm

08:05:21

2,399

176.7000

XLON

05003050000006135-E0P0U4C0sySk

08:06:41

2,895

176.7500

XLON

05003050000006362-E0P0U4C0t0Zm

08:06:41

3,157

176.8000

XLON

07003070000006524-E0P0U4C0t0ZH

08:07:47

2,574

176.9000

XLON

05003050000006707-E0P0U4C0t2A9

08:08:43

1,872

177.0000

XLON

07003070000006838-E0P0U4C0t3Ga

08:08:43

1,123

177.0000

XLON

07003070000006838-E0P0U4C0t3Gc

08:09:18

1,415

177.1000

XLON

07003070000006897-E0P0U4C0t4Ay

08:09:31

2,340

176.9500

XLON

07003070000006722-E0P0U4C0t4YY

08:09:31

2,294

177.1000

XLON

05003050000006982-E0P0U4C0t4X8

08:09:57

2,523

177.0000

XLON

05003050000007064-E0P0U4C0t51M

08:10:43

2,340

176.9000

XLON

05003050000006724-E0P0U4C0t64A

08:11:30

2,860

176.8500

XLON

07003070000007215-E0P0U4C0t6sL

08:13:07

1,928

176.9500

XLON

05003050000007438-E0P0U4C0t8tW

08:13:57

1,837

177.0000

XLON

07003070000007605-E0P0U4C0t9id

08:13:57

1,228

177.0000

XLON

07003070000007605-E0P0U4C0t9ig

08:14:04

2,205

176.9000

XLON

05003050000007567-E0P0U4C0t9tX

08:14:04

203

176.9000

XLON

05003050000007567-E0P0U4C0t9tZ

08:14:04

2,200

176.8500

XLON

05003050000007330-E0P0U4C0t9tt

08:14:29

2,850

176.8000

XLON

07003070000007654-E0P0U4C0tATx

08:15:45

3,069

176.6500

XLON

05003050000007705-E0P0U4C0tCoq

08:16:01

3,400

176.6000

XLON

07003070000008045-E0P0U4C0tDP0

08:16:03

900

176.5000

XLON

07003070000007633-E0P0U4C0tDQq

08:16:51

1,706

176.5500

XLON

05003050000008283-E0P0U4C0tDz3

08:17:41

3,275

176.5500

XLON

05003050000008481-E0P0U4C0tEjj

08:17:50

2,228

176.5000

XLON

05003050000007663-E0P0U4C0tEsL

08:17:50

1,598

176.5000

XLON

07003070000007633-E0P0U4C0tEsJ

08:19:57

357

176.4500

XLON

05003050000008851-E0P0U4C0tHF7

08:19:57

2,687

176.4500

XLON

05003050000008851-E0P0U4C0tHF9

08:20:51

2,128

176.4000

XLON

07003070000009060-E0P0U4C0tIwY

08:20:58

2,183

176.3000

XLON

05003050000008508-E0P0U4C0tJAP

08:20:58

3,261

176.3500

XLON

07003070000008920-E0P0U4C0tJ9P

08:21:22

2,661

176.2000

XLON

05003050000009166-E0P0U4C0tJfI

08:22:15

2,306

176.1000

XLON

05003050000009434-E0P0U4C0tKwd

08:22:35

328

176.0000

XLON

07003070000009283-E0P0U4C0tLBh

08:22:35

2,333

176.0000

XLON

07003070000009283-E0P0U4C0tLBj

08:22:36

379

175.9500

XLON

07003070000009147-E0P0U4C0tLDu

08:22:36

1,395

175.9500

XLON

07003070000009147-E0P0U4C0tLDw

08:23:54

2,125

175.9000

XLON

07003070000009702-E0P0U4C0tMSF

08:24:38

1,954

175.9000

XLON

07003070000009862-E0P0U4C0tN1e

08:25:25

1,954

175.9000

XLON

07003070000009887-E0P0U4C0tNXO

08:29:00

1,942

176.1000

XLON

05003050000010390-E0P0U4C0tQaN

08:29:10

2,105

176.1000

XLON

05003050000010644-E0P0U4C0tQg2

08:29:38

2,887

176.0500

XLON

05003050000010719-E0P0U4C0tR7y

08:29:39

2,454

176.0000

XLON

07003070000010194-E0P0U4C0tRBS

08:30:43

1,560

175.9000

XLON

05003050000010084-E0P0U4C0tSZZ

08:30:43

1,859

176.0000

XLON

05003050000010821-E0P0U4C0tSYT

08:33:26

1,777

176.0500

XLON

07003070000011535-E0P0U4C0tVjT

08:36:12

1,740

176.3000

XLON

07003070000012080-E0P0U4C0tYRh

08:36:13

2,061

176.3000

XLON

05003050000012031-E0P0U4C0tYTK

08:36:32

1,249

176.2000

XLON

05003050000011665-E0P0U4C0tYk8

08:36:32

646

176.2000

XLON

05003050000011665-E0P0U4C0tYkA

08:36:32

1,910

176.3000

XLON

05003050000012095-E0P0U4C0tYjR

08:36:40

84

176.1500

XLON

05003050000012119-E0P0U4C0tYrH

08:36:40

2,170

176.1500

XLON

05003050000012119-E0P0U4C0tYrJ

08:36:40

1,910

176.1500

XLON

07003070000011701-E0P0U4C0tYpo

08:39:24

2,463

176.1500

XLON

07003070000012712-E0P0U4C0tbQQ

08:39:24

2,756

176.2000

XLON

05003050000012569-E0P0U4C0tbMv

08:39:24

1,036

176.1500

XLON

07003070000012487-E0P0U4C0tbNP

08:39:24

719

176.1500

XLON

07003070000012487-E0P0U4C0tbNR

08:39:44

10

176.0000

XLON

07003070000012188-E0P0U4C0tblW

08:39:44

1,067

176.1000

XLON

07003070000012766-E0P0U4C0tbkz

08:40:05

2,071

176.0000

XLON

07003070000012188-E0P0U4C0tc8h

08:41:10

1,975

176.1500

XLON

07003070000012987-E0P0U4C0tdE3

08:41:45

3,195

176.1500

XLON

05003050000013017-E0P0U4C0tdYq

08:42:42

1,819

176.1500

XLON

05003050000013142-E0P0U4C0teJQ

08:42:42

1,000

176.1500

XLON

05003050000013142-E0P0U4C0teJS

08:42:42

2,543

176.1500

XLON

05003050000013142-E0P0U4C0teJU

08:42:42

624

176.1500

XLON

05003050000013142-E0P0U4C0teJW

08:46:38

2,154

176.2000

XLON

05003050000013635-E0P0U4C0thxQ

08:46:38

2,486

176.2500

XLON

07003070000013709-E0P0U4C0thwi

08:46:39

2,986

176.1500

XLON

07003070000013563-E0P0U4C0thza

08:46:45

2,870

176.1000

XLON

05003050000013394-E0P0U4C0ti4X

08:48:14

2,237

176.1500

XLON

05003050000013936-E0P0U4C0tjYX

08:48:14

1,608

176.1500

XLON

05003050000013936-E0P0U4C0tjYZ

08:49:19

1,611

176.1500

XLON

05003050000014203-E0P0U4C0tkZ5

08:49:22

2,154

176.1500

XLON

07003070000014278-E0P0U4C0tkaj

08:49:25

3,487

176.1500

XLON

07003070000014286-E0P0U4C0tkcS

08:52:44

4,410

176.2000

XLON

05003050000014511-E0P0U4C0tnKF

08:56:36

2,831

176.2000

XLON

07003070000015107-E0P0U4C0tqDt

08:57:15

2,066

176.2000

XLON

05003050000015387-E0P0U4C0tqdF

08:57:42

1,000

176.2000

XLON

07003070000015639-E0P0U4C0tr5v

08:57:42

2,469

176.2000

XLON

07003070000015639-E0P0U4C0tr5x

08:57:43

4,116

176.1000

XLON

07003070000014587-E0P0U4C0tr6d

09:00:02

3,565

176.1500

XLON

05003050000015751-E0P0U4C0tsuG

09:00:08

3,565

176.0500

XLON

07003070000015801-E0P0U4C0tt3v

09:01:01

2,396

176.0000

XLON

05003050000016202-E0P0U4C0tuCH

09:01:03

1,607

176.0000

XLON

05003050000016207-E0P0U4C0tuEA

09:03:20

1,069

176.0000

XLON

07003070000016760-E0P0U4C0twXV

09:03:20

2,514

176.0000

XLON

07003070000016760-E0P0U4C0twXX

09:03:20

1,422

176.0000

XLON

07003070000016760-E0P0U4C0twXZ

09:04:22

3,705

175.9500

XLON

05003050000016775-E0P0U4C0txHK

09:04:27

2,596

175.8500

XLON

07003070000016343-E0P0U4C0txSk

09:06:40

3,396

175.8500

XLON

05003050000017167-E0P0U4C0tzIt

09:06:56

2,344

175.8000

XLON

07003070000017252-E0P0U4C0tzYw

09:07:25

2,197

175.6500

XLON

05003050000016203-E0P0U4C0tzvw

09:07:42

1,486

175.6000

XLON

05003050000016719-E0P0U4C0u0Ao

09:07:42

128

175.6000

XLON

05003050000016719-E0P0U4C0u0Aq

09:07:42

2,378

175.6500

XLON

07003070000017504-E0P0U4C0u0AH

09:08:06

1,610

175.5000

XLON

05003050000016928-E0P0U4C0u0fP

09:09:22

2,544

175.5500

XLON

05003050000017613-E0P0U4C0u1qX

09:09:22

1,000

175.5500

XLON

05003050000017613-E0P0U4C0u1qZ

09:09:22

2,463

175.5500

XLON

05003050000017613-E0P0U4C0u1qb

09:11:01

816

175.5500

XLON

07003070000018067-E0P0U4C0u3LD

09:11:01

1,834

175.5500

XLON

07003070000018067-E0P0U4C0u3LF

09:11:01

2,459

175.5500

XLON

07003070000018067-E0P0U4C0u3LH

09:11:01

495

175.5500

XLON

07003070000018067-E0P0U4C0u3LJ

09:11:01

178

175.5500

XLON

07003070000018067-E0P0U4C0u3LL

09:11:23

3,220

175.4000

XLON

05003050000017878-E0P0U4C0u3gK

09:12:41

2,377

175.4500

XLON

07003070000018301-E0P0U4C0u4gA

09:12:41

1,000

175.4500

XLON

07003070000018301-E0P0U4C0u4gC

09:12:41

422

175.4500

XLON

07003070000018301-E0P0U4C0u4gE

09:12:41

278

175.4500

XLON

07003070000018301-E0P0U4C0u4gG

09:13:55

2,600

175.3000

XLON

05003050000018099-E0P0U4C0u5Ts

09:14:27

2,193

175.3500

XLON

05003050000018358-E0P0U4C0u6Iq

09:15:05

112

175.3000

XLON

07003070000018683-E0P0U4C0u6ue

09:15:05

1,000

175.3000

XLON

07003070000018683-E0P0U4C0u6ug

09:19:35

2,024

175.4500

XLON

07003070000019393-E0P0U4C0uAhy

09:19:36

4,168

175.4500

XLON

07003070000019406-E0P0U4C0uAjd

09:20:30

2,794

175.3000

XLON

07003070000018899-E0P0U4C0uBdw

09:21:01

3,200

175.3000

XLON

05003050000019445-E0P0U4C0uC6l

09:21:01

1,000

175.3000

XLON

05003050000019445-E0P0U4C0uC6n

09:21:01

540

175.3000

XLON

05003050000019445-E0P0U4C0uC6p

09:22:43

2

175.2000

XLON

05003050000019852-E0P0U4C0uDJO

09:22:45

3,298

175.2000

XLON

05003050000019852-E0P0U4C0uDL3

09:23:20

1,814

175.2000

XLON

07003070000020181-E0P0U4C0uDmz

09:23:21

3,034

175.1500

XLON

07003070000019668-E0P0U4C0uDpm

09:25:22

2,461

175.3500

XLON

05003050000020256-E0P0U4C0uFEz

09:26:10

845

175.4000

XLON

07003070000020594-E0P0U4C0uFgv

09:26:10

2,392

175.4000

XLON

07003070000020594-E0P0U4C0uFgt

09:27:13

2,269

175.4000

XLON

05003050000020436-E0P0U4C0uGJw

09:27:13

2,262

175.4500

XLON

07003070000020792-E0P0U4C0uGJA

09:28:50

2,484

175.4500

XLON

07003070000020952-E0P0U4C0uHHj

09:28:58

1,737

175.4500

XLON

05003050000020899-E0P0U4C0uHNq

09:28:58

1,214

175.4500

XLON

05003050000020899-E0P0U4C0uHNo

09:29:22

4,295

175.4500

XLON

07003070000021136-E0P0U4C0uHjC

09:30:46

749

175.4500

XLON

05003050000021135-E0P0U4C0uIwK

09:30:46

755

175.4500

XLON

05003050000021135-E0P0U4C0uIwM

09:31:01

3,476

175.4500

XLON

05003050000021317-E0P0U4C0uJLo

09:33:58

2,314

175.4500

XLON

05003050000021825-E0P0U4C0uLm8

09:35:45

2,296

175.5500

XLON

05003050000022014-E0P0U4C0uNAc

09:36:38

3,422

175.5500

XLON

05003050000022083-E0P0U4C0uNkS

09:36:40

2,937

175.5500

XLON

05003050000022204-E0P0U4C0uNmj

09:36:41

2,525

175.5000

XLON

05003050000021926-E0P0U4C0uNnt

09:37:42

2,926

175.5000

XLON

05003050000022365-E0P0U4C0uOU9

09:38:16

3,657

175.5000

XLON

05003050000022414-E0P0U4C0uOwn

09:39:26

2,445

175.4500

XLON

07003070000022697-E0P0U4C0uPsP

09:40:05

4,398

175.4500

XLON

07003070000022800-E0P0U4C0uQdM

09:40:26

2,523

175.4000

XLON

05003050000021580-E0P0U4C0uQxH

09:42:13

2,250

175.6000

XLON

05003050000022996-E0P0U4C0uSTB

09:42:37

2,384

175.6000

XLON

07003070000023172-E0P0U4C0uSfM

09:42:46

2,889

175.6000

XLON

07003070000023210-E0P0U4C0uSkg

09:42:57

3,146

175.5500

XLON

05003050000022903-E0P0U4C0uStQ

09:43:03

1,971

175.4500

XLON

05003050000022997-E0P0U4C0uT51

09:43:03

279

175.4500

XLON

05003050000022997-E0P0U4C0uT4p

09:44:22

1,000

175.3500

XLON

05003050000023398-E0P0U4C0uVEp

09:44:22

1,155

175.3500

XLON

05003050000023398-E0P0U4C0uVEr

09:44:30

1,862

175.3500

XLON

07003070000023497-E0P0U4C0uVLi

09:46:01

2,263

175.2500

XLON

05003050000023401-E0P0U4C0uWjv

09:46:41

3,410

175.2500

XLON

07003070000023951-E0P0U4C0uXFq

09:47:10

2,422

175.2000

XLON

07003070000023866-E0P0U4C0uXfe

09:47:41

3,133

175.2000

XLON

05003050000024079-E0P0U4C0uY11

09:50:51

2,921

175.3500

XLON

07003070000024647-E0P0U4C0uaLr

09:51:01

1,605

175.3500

XLON

07003070000024680-E0P0U4C0uaQr

09:51:03

3,011

175.3500

XLON

05003050000024553-E0P0U4C0uaRo

09:52:42

43

175.3000

XLON

07003070000024879-E0P0U4C0ubTE

09:53:14

2,066

175.2000

XLON

05003050000024550-E0P0U4C0ubne

09:53:14

1,605

175.2000

XLON

05003050000024550-E0P0U4C0ubng

09:54:22

453

175.2000

XLON

05003050000024933-E0P0U4C0ucoT

09:54:22

1,148

175.2000

XLON

05003050000024933-E0P0U4C0ucoV

09:54:22

453

175.2000

XLON

05003050000024933-E0P0U4C0ucoX

09:54:22

497

175.2000

XLON

05003050000024933-E0P0U4C0ucoZ

09:54:22

994

175.2000

XLON

05003050000024933-E0P0U4C0ucob

09:54:22

1,258

175.2000

XLON

05003050000024933-E0P0U4C0ucod

09:54:22

20

175.2000

XLON

05003050000024933-E0P0U4C0ucof

09:54:22

1,035

175.2000

XLON

05003050000024933-E0P0U4C0ucoh

09:56:30

3,657

175.1000

XLON

05003050000025193-E0P0U4C0ueO4

09:57:15

1,776

175.1000

XLON

05003050000025294-E0P0U4C0ueog

09:57:42

32

175.0500

XLON

07003070000025602-E0P0U4C0ufHR

09:57:42

1,255

175.0500

XLON

07003070000025602-E0P0U4C0ufHT

09:57:42

1,066

175.0500

XLON

07003070000025602-E0P0U4C0ufHV

09:58:48

1,910

175.0500

XLON

07003070000025701-E0P0U4C0ug28

09:58:50

952

175.0500

XLON

07003070000025701-E0P0U4C0ug6G

10:00:07

3,145

175.1000

XLON

05003050000025812-E0P0U4C0uhZg

10:00:38

2,860

175.1000

XLON

05003050000025999-E0P0U4C0uiGD

10:01:01

2,961

175.1000

XLON

07003070000026381-E0P0U4C0uiTT

10:03:39

1,929

175.2000

XLON

05003050000026447-E0P0U4C0uk4W

10:03:39

1,507

175.2000

XLON

07003070000026593-E0P0U4C0uk4U

10:03:43

1,609

175.2000

XLON

05003050000026581-E0P0U4C0ukI0

10:04:41

2,846

175.2000

XLON

05003050000026701-E0P0U4C0ul1c

10:05:38

2,856

175.2000

XLON

05003050000026881-E0P0U4C0uljO

10:06:12

3,230

175.2000

XLON

05003050000027140-E0P0U4C0umGk

10:06:31

3,257

175.1500

XLON

07003070000026502-E0P0U4C0umZT

10:07:43

3,274

175.1000

XLON

07003070000027593-E0P0U4C0unYt

10:07:43

397

175.1000

XLON

07003070000027593-E0P0U4C0unYv

10:08:22

2,727

175.1000

XLON

07003070000027664-E0P0U4C0uoMR

10:09:22

3,181

175.0500

XLON

05003050000027658-E0P0U4C0upbt

10:09:56

2,961

175.0000

XLON

05003050000026225-E0P0U4C0uq8I

10:11:04

4,242

174.9500

XLON

05003050000028058-E0P0U4C0urbl

10:12:25

1,695

174.8500

XLON

07003070000028198-E0P0U4C0usmD

10:12:25

2,221

174.8500

XLON

07003070000028198-E0P0U4C0usmF

10:13:41

453

174.8500

XLON

07003070000028664-E0P0U4C0utbq

10:13:41

2,456

174.8500

XLON

07003070000028664-E0P0U4C0utbs

10:13:41

1,164

174.8500

XLON

07003070000028664-E0P0U4C0utbu

10:14:24

4,019

174.8500

XLON

07003070000029065-E0P0U4C0uuGl

10:16:02

3,400

174.8000

XLON

07003070000029455-E0P0U4C0uv90

10:16:02

1,000

174.8000

XLON

07003070000029455-E0P0U4C0uv92

10:16:02

2,037

174.8000

XLON

07003070000029455-E0P0U4C0uv94

10:17:43

100

174.7000

XLON

05003050000029610-E0P0U4C0uwHe

10:17:43

52

174.7000

XLON

05003050000029610-E0P0U4C0uwHg

10:18:21

5,446

174.7000

XLON

05003050000029693-E0P0U4C0uwfL

10:19:23

1,052

174.7000

XLON

05003050000029926-E0P0U4C0uxPO

10:21:40

4,785

174.7000

XLON

05003050000030157-E0P0U4C0uyrZ

10:24:49

2,964

174.8500

XLON

05003050000030473-E0P0U4C0v0mX

10:24:49

474

174.8500

XLON

05003050000030473-E0P0U4C0v0mZ

10:25:02

3,671

174.8500

XLON

05003050000030703-E0P0U4C0v0vr

10:25:02

1,242

174.8500

XLON

05003050000030703-E0P0U4C0v0w0

10:27:08

3,780

174.8500

XLON

07003070000030992-E0P0U4C0v2JP

10:27:18

1,261

174.8500

XLON

05003050000031100-E0P0U4C0v2NV

10:28:54

3,815

174.8500

XLON

05003050000031149-E0P0U4C0v3zv

10:33:50

3,159

175.1500

XLON

05003050000031898-E0P0U4C0v8Mm

10:33:50

702

175.1500

XLON

05003050000031898-E0P0U4C0v8Mo

10:33:57

1,000

175.1500

XLON

07003070000032196-E0P0U4C0v8Vm

10:33:57

1,622

175.1500

XLON

07003070000032196-E0P0U4C0v8Vo

10:34:44

3,566

175.2000

XLON

07003070000032313-E0P0U4C0v98e

10:35:21

2,364

175.2000

XLON

05003050000032197-E0P0U4C0v9W1

10:35:21

3,853

175.2000

XLON

07003070000032326-E0P0U4C0v9W3

10:36:01

1,000

175.2000

XLON

07003070000032505-E0P0U4C0vA70

10:36:01

1,953

175.2000

XLON

07003070000032505-E0P0U4C0vA72

10:36:01

2,600

175.2000

XLON

07003070000032505-E0P0U4C0vA74

10:36:01

1,643

175.2000

XLON

07003070000032505-E0P0U4C0vA76

10:39:11

4,953

175.3000

XLON

07003070000032931-E0P0U4C0vCWq

10:39:11

701

175.3000

XLON

07003070000032931-E0P0U4C0vCWs

10:39:12

815

175.2500

XLON

07003070000032829-E0P0U4C0vCXg

10:39:23

3,015

175.2500

XLON

07003070000032829-E0P0U4C0vCq8

10:44:09

2,466

175.4000

XLON

07003070000033353-E0P0U4C0vFpL

10:44:09

3,562

175.4000

XLON

05003050000033210-E0P0U4C0vFpP

10:44:09

1,808

175.4000

XLON

07003070000033353-E0P0U4C0vFpN

10:45:23

2,700

175.4500

XLON

07003070000034003-E0P0U4C0vH01

10:45:23

1,258

175.4500

XLON

07003070000034003-E0P0U4C0vH03

10:45:23

1,258

175.4500

XLON

07003070000034003-E0P0U4C0vH05

10:45:23

721

175.4500

XLON

07003070000034003-E0P0U4C0vH07

10:46:02

1,258

175.4500

XLON

05003050000033987-E0P0U4C0vHcx

10:46:02

990

175.4500

XLON

05003050000033987-E0P0U4C0vHcz

10:48:20

1,085

175.5000

XLON

07003070000034601-E0P0U4C0vJGI

10:48:27

3,291

175.4500

XLON

05003050000034285-E0P0U4C0vJMj

10:48:46

809

175.3500

XLON

07003070000034212-E0P0U4C0vJbN

10:48:46

1,287

175.3500

XLON

07003070000034212-E0P0U4C0vJbP

10:48:46

3,896

175.4000

XLON

05003050000033726-E0P0U4C0vJaa

10:51:00

4,446

175.5000

XLON

05003050000034918-E0P0U4C0vLgc

10:51:09

4,985

175.4500

XLON

07003070000035031-E0P0U4C0vLv1

10:51:32

3,561

175.3000

XLON

07003070000035032-E0P0U4C0vMD7

10:51:32

3,917

175.4000

XLON

05003050000034937-E0P0U4C0vMAa

10:52:41

279

175.3000

XLON

07003070000035261-E0P0U4C0vNF1

10:52:41

1,000

175.3000

XLON

07003070000035261-E0P0U4C0vNF3

10:54:55

1,866

175.2500

XLON

05003050000035157-E0P0U4C0vOgy

10:54:55

840

175.2500

XLON

05003050000035157-E0P0U4C0vOh1

10:57:35

4,533

175.3000

XLON

07003070000035682-E0P0U4C0vQcv

10:59:20

5,855

175.3000

XLON

05003050000035813-E0P0U4C0vRjE

10:59:21

1,000

175.3000

XLON

07003070000036232-E0P0U4C0vRlm

10:59:21

16

175.3000

XLON

07003070000036232-E0P0U4C0vRlo

11:00:40

791

175.4000

XLON

05003050000036469-E0P0U4C0vT4E

11:00:40

18

175.4000

XLON

05003050000036469-E0P0U4C0vT4G

11:02:12

1,581

175.4500

XLON

07003070000036843-E0P0U4C0vUZP

11:02:41

1,323

175.4500

XLON

05003050000036818-E0P0U4C0vV4N

11:03:19

865

175.4500

XLON

05003050000036908-E0P0U4C0vVjW

11:03:38

3,670

175.4000

XLON

07003070000036729-E0P0U4C0vW6v

11:07:10

4,462

175.5500

XLON

07003070000037518-E0P0U4C0vYbj

11:08:57

1,258

175.5500

XLON

07003070000037827-E0P0U4C0vZra

11:08:57

1,000

175.5500

XLON

07003070000037827-E0P0U4C0vZrc

11:09:00

3,824

175.5000

XLON

05003050000037352-E0P0U4C0vZv1

11:09:58

3,111

175.6000

XLON

05003050000037761-E0P0U4C0vaYO

11:11:48

4,048

175.6500

XLON

07003070000038377-E0P0U4C0vckF

11:12:04

3,425

175.6000

XLON

05003050000038179-E0P0U4C0vcwp

11:16:05

5,024

175.6500

XLON

07003070000039110-E0P0U4C0vfdu

11:19:39

4,225

175.9000

XLON

07003070000039629-E0P0U4C0vi9V

11:20:00

20

175.9000

XLON

05003050000039823-E0P0U4C0viOo

11:20:02

2,397

175.9000

XLON

05003050000039823-E0P0U4C0viQk

11:20:02

886

175.9000

XLON

05003050000039823-E0P0U4C0viQm

11:21:01

1,258

175.9000

XLON

07003070000040032-E0P0U4C0vj1Y

11:23:48

2,439

175.9500

XLON

07003070000040174-E0P0U4C0vkb1

11:23:48

60

176.0000

XLON

05003050000040253-E0P0U4C0vkaS

11:23:48

4,467

176.0000

XLON

05003050000040253-E0P0U4C0vkaU

11:25:17

3,574

176.1000

XLON

07003070000040544-E0P0U4C0vlIW

11:28:47

4,637

176.2000

XLON

07003070000040913-E0P0U4C0vnf2

11:29:22

4,189

176.2000

XLON

05003050000041040-E0P0U4C0voFV

11:31:35

2,960

176.2000

XLON

05003050000041317-E0P0U4C0vpgK

11:31:48

4,037

176.1500

XLON

07003070000041379-E0P0U4C0vpn8

11:32:55

1,031

176.0500

XLON

05003050000041597-E0P0U4C0vqaK

11:32:56

522

176.0500

XLON

05003050000041597-E0P0U4C0vqb2

11:32:56

864

176.0500

XLON

05003050000041597-E0P0U4C0vqbB

11:34:29

2,872

176.0500

XLON

05003050000041857-E0P0U4C0vrLz

11:35:21

3,515

176.0000

XLON

07003070000041644-E0P0U4C0vrkF

11:37:43

2,219

176.1500

XLON

07003070000042131-E0P0U4C0vtED

11:40:36

3,568

176.3500

XLON

05003050000042685-E0P0U4C0vurD

11:41:01

1,107

176.3500

XLON

07003070000042756-E0P0U4C0vv3I

11:41:01

1,000

176.3500

XLON

07003070000042756-E0P0U4C0vv3K

11:42:41

91

176.3500

XLON

05003050000042923-E0P0U4C0vw7E

11:42:41

4,052

176.3500

XLON

05003050000042923-E0P0U4C0vw7G

11:44:21

113

176.3500

XLON

05003050000043100-E0P0U4C0vxTN

11:45:37

25

176.4000

XLON

07003070000043353-E0P0U4C0vy31

11:48:40

5,962

176.5000

XLON

07003070000043693-E0P0U4C0w07L

11:48:58

3,831

176.4500

XLON

05003050000043547-E0P0U4C0w0Hy

11:49:56

4,011

176.5000

XLON

07003070000043832-E0P0U4C0w0qq

11:50:39

5,526

176.4500

XLON

05003050000043808-E0P0U4C0w1M8

11:54:01

4,868

176.5000

XLON

07003070000044191-E0P0U4C0w2t4

11:54:01

4,000

176.5500

XLON

05003050000044235-E0P0U4C0w2sB

11:55:27

2,573

176.5500

XLON

05003050000044370-E0P0U4C0w3kY

11:56:34

4,112

176.5500

XLON

05003050000044521-E0P0U4C0w4Td

11:57:35

1,119

176.5000

XLON

05003050000044340-E0P0U4C0w55q

11:57:35

1,969

176.5000

XLON

05003050000044340-E0P0U4C0w55s

11:57:57

2,620

176.4000

XLON

05003050000044705-E0P0U4C0w5aU

11:59:09

2,858

176.3500

XLON

07003070000044704-E0P0U4C0w6c3

12:00:00

2,305

176.2000

XLON

05003050000045115-E0P0U4C0w7kF

12:00:04

3,258

176.1500

XLON

05003050000044956-E0P0U4C0w7we

12:03:15

4,064

176.2500

XLON

07003070000045819-E0P0U4C0wAHE

12:04:47

3,048

176.2000

XLON

05003050000045713-E0P0U4C0wBdv

12:04:47

1,496

176.2000

XLON

07003070000046040-E0P0U4C0wBeH

12:04:51

212

176.2000

XLON

07003070000046040-E0P0U4C0wBj2

12:08:05

6,387

176.2500

XLON

05003050000046546-E0P0U4C0wE1I

12:08:19

4,264

176.2000

XLON

05003050000046292-E0P0U4C0wE8t

12:11:12

3,353

176.2500

XLON

05003050000046976-E0P0U4C0wGJP

12:11:12

2,837

176.2500

XLON

07003070000047020-E0P0U4C0wGJT

12:14:42

2,873

176.4500

XLON

07003070000047391-E0P0U4C0wIO7

12:15:19

3,315

176.4000

XLON

05003050000047246-E0P0U4C0wIij

12:19:01

1,336

176.4000

XLON

07003070000047956-E0P0U4C0wKbv

12:19:01

3,371

176.4000

XLON

07003070000047956-E0P0U4C0wKbx

12:24:45

4,252

176.6500

XLON

07003070000048882-E0P0U4C0wO6Z

12:26:18

1,381

176.7500

XLON

05003050000049087-E0P0U4C0wPJi

12:26:18

3,680

176.7500

XLON

05003050000049087-E0P0U4C0wPJu

12:29:22

5,040

176.8000

XLON

07003070000049714-E0P0U4C0wRqG

12:29:46

3,171

176.8000

XLON

05003050000049629-E0P0U4C0wSDc

12:33:28

2,901

176.9000

XLON

05003050000049935-E0P0U4C0wVMW

12:33:28

3,108

176.9000

XLON

07003070000050028-E0P0U4C0wVMU

12:36:35

2,711

176.8500

XLON

05003050000050472-E0P0U4C0wXJ2

12:38:20

53

176.9500

XLON

05003050000050983-E0P0U4C0wYVw

12:38:20

614

176.9500

XLON

05003050000050983-E0P0U4C0wYVy

12:38:20

3,796

176.9500

XLON

05003050000050983-E0P0U4C0wYW0

12:39:03

4,144

176.8500

XLON

05003050000050907-E0P0U4C0wZGa

12:39:49

2,654

176.8000

XLON

05003050000051141-E0P0U4C0wZuN

12:41:41

2,929

176.8000

XLON

05003050000051418-E0P0U4C0wbHD

12:43:26

1,157

176.7500

XLON

07003070000051471-E0P0U4C0wcUR

12:43:26

1,997

176.7500

XLON

07003070000051471-E0P0U4C0wcUV

12:44:21

263

176.7500

XLON

07003070000051953-E0P0U4C0wd6n

12:44:21

2,000

176.7500

XLON

07003070000051953-E0P0U4C0wd6p

12:46:25

2,526

176.7000

XLON

07003070000051702-E0P0U4C0webU

12:47:31

3,100

176.7500

XLON

07003070000052451-E0P0U4C0wfif

12:48:33

2,644

176.7000

XLON

07003070000052579-E0P0U4C0wgSJ

12:49:45

2,849

176.7500

XLON

05003050000052638-E0P0U4C0wh88

12:53:37

2,270

176.7000

XLON

05003050000052995-E0P0U4C0wkCA

12:56:03

6,230

176.8500

XLON

05003050000053738-E0P0U4C0wmlb

12:56:04

4,672

176.8000

XLON

05003050000053689-E0P0U4C0wmmt

12:56:06

4,004

176.7500

XLON

05003050000053472-E0P0U4C0wmpQ

13:00:47

2,428

176.8000

XLON

05003050000054037-E0P0U4C0wr2d

13:00:52

2,832

176.7500

XLON

07003070000054170-E0P0U4C0wr7E

13:02:35

3,231

176.8000

XLON

07003070000055060-E0P0U4C0wsZ3

13:03:36

2,934

176.8500

XLON

05003050000055507-E0P0U4C0wtZb

13:08:39

4,876

176.9000

XLON

05003050000056786-E0P0U4C0wxGs

13:08:39

4,876

176.9500

XLON

07003070000057003-E0P0U4C0wxGR

13:08:54

3,521

176.8500

XLON

05003050000056325-E0P0U4C0wxSS

13:08:54

165

176.8500

XLON

05003050000056325-E0P0U4C0wxSU

13:09:22

213

176.8500

XLON

05003050000057124-E0P0U4C0wxhC

13:10:05

2,195

176.8500

XLON

07003070000057333-E0P0U4C0wyDx

13:10:05

312

176.8500

XLON

07003070000057333-E0P0U4C0wyDz

13:11:55

2,384

176.8500

XLON

07003070000057863-E0P0U4C0wzsk

13:15:11

4,716

176.8500

XLON

07003070000058698-E0P0U4C0x2Ey

13:19:00

5,309

176.9000

XLON

07003070000059282-E0P0U4C0x5zZ

13:20:00

3,445

176.9000

XLON

05003050000059542-E0P0U4C0x6eF

13:20:00

97

176.9000

XLON

05003050000059542-E0P0U4C0x6eH

13:20:25

4,162

176.8500

XLON

05003050000058886-E0P0U4C0x744

13:21:23

2,455

176.7500

XLON

05003050000059930-E0P0U4C0x7rV

13:24:10

3,060

176.8500

XLON

05003050000060612-E0P0U4C0xAXP

13:25:00

17

176.9000

XLON

07003070000060961-E0P0U4C0xBcB

13:25:46

4,159

176.9000

XLON

05003050000060990-E0P0U4C0xCQZ

13:28:00

2,782

176.8000

XLON

05003050000060478-E0P0U4C0xE8n

13:28:00

3,988

176.9000

XLON

05003050000061427-E0P0U4C0xE7i

13:28:00

3,287

176.8500

XLON

07003070000060805-E0P0U4C0xE83

13:30:01

3,480

176.8000

XLON

07003070000062068-E0P0U4C0xGC4

13:32:35

4,289

176.8000

XLON

07003070000063200-E0P0U4C0xMOY

13:33:29

3,275

176.8000

XLON

05003050000064099-E0P0U4C0xNjS

13:33:29

1,808

176.8000

XLON

07003070000064170-E0P0U4C0xNjQ

13:33:29

4,289

176.7500

XLON

05003050000063083-E0P0U4C0xNjx

13:33:47

4,679

176.7000

XLON

07003070000063201-E0P0U4C0xOPn

13:33:47

3,507

176.7000

XLON

07003070000064239-E0P0U4C0xOPp

13:35:29

4,172

176.8500

XLON

07003070000065742-E0P0U4C0xRFh

13:35:55

1,504

176.8500

XLON

07003070000066483-E0P0U4C0xRmn

13:36:03

234

176.8500

XLON

07003070000066581-E0P0U4C0xRu2

13:36:41

3,949

176.8500

XLON

05003050000066645-E0P0U4C0xSxa

13:36:46

3,758

176.8000

XLON

05003050000065523-E0P0U4C0xT4X

13:36:46

1,971

176.8000

XLON

05003050000065524-E0P0U4C0xT4Z

13:38:10

4,365

176.7500

XLON

07003070000067127-E0P0U4C0xUxn

13:38:11

1,637

176.7000

XLON

05003050000065608-E0P0U4C0xUzf

13:38:11

1,966

176.7000

XLON

05003050000066049-E0P0U4C0xUzh

13:39:49

5,849

176.6500

XLON

05003050000067493-E0P0U4C0xWqV

13:39:55

4,758

176.6000

XLON

05003050000066661-E0P0U4C0xX00

13:39:55

3,239

176.6000

XLON

07003070000067393-E0P0U4C0xX02

13:39:55

376

176.6000

XLON

05003050000066661-E0P0U4C0xWz2

13:41:10

5,192

176.5500

XLON

07003070000068283-E0P0U4C0xYvx

13:41:37

4,793

176.5000

XLON

05003050000068115-E0P0U4C0xZbJ

13:43:49

6,036

176.5500

XLON

07003070000069119-E0P0U4C0xbzn

13:45:01

767

176.5500

XLON

07003070000069759-E0P0U4C0xcoR

13:46:41

5,445

176.5500

XLON

07003070000070516-E0P0U4C0xfCw

13:48:40

5,460

176.7000

XLON

05003050000070949-E0P0U4C0xhXB

13:49:14

3,922

176.6500

XLON

07003070000070717-E0P0U4C0xi4V

13:50:01

6,118

176.6500

XLON

05003050000071605-E0P0U4C0xivP

13:50:01

437

176.6500

XLON

05003050000071605-E0P0U4C0xivR

13:50:01

1,000

176.6500

XLON

05003050000071605-E0P0U4C0xivT

13:50:09

4,760

176.6000

XLON

07003070000071618-E0P0U4C0xj57

13:51:36

5,272

176.6000

XLON

07003070000072124-E0P0U4C0xkSR

13:52:12

5,677

176.5500

XLON

05003050000071940-E0P0U4C0xlXp

13:52:46

5,322

176.5000

XLON

07003070000072561-E0P0U4C0xmDy

13:52:51

3,101

176.4500

XLON

07003070000072279-E0P0U4C0xmHb

13:53:12

5,732

176.4000

XLON

05003050000072367-E0P0U4C0xmqz

13:56:10

3,119

176.4000

XLON

05003050000073093-E0P0U4C0xqIe

13:56:11

2,835

176.3500

XLON

07003070000073206-E0P0U4C0xqKq

13:57:00

2,835

176.3000

XLON

05003050000072891-E0P0U4C0xrDJ

13:59:45

4,853

176.4500

XLON

05003050000074356-E0P0U4C0xtrB

14:00:00

4,898

176.4000

XLON

07003070000074279-E0P0U4C0xuCk

14:01:27

1,500

176.4000

XLON

05003050000075443-E0P0U4C0xw82

14:03:41

5,660

176.6000

XLON

05003050000076182-E0P0U4C0xz9O

14:03:42

2,038

176.6000

XLON

05003050000076210-E0P0U4C0xzAP

14:03:43

3,711

176.5500

XLON

05003050000076140-E0P0U4C0xzBp

14:03:43

3,711

176.5500

XLON

07003070000076263-E0P0U4C0xzBn

14:03:43

2,096

176.5000

XLON

07003070000076337-E0P0U4C0xzCK

14:04:18

3,710

176.4500

XLON

05003050000076141-E0P0U4C0xzyA

14:07:06

4,208

176.5500

XLON

07003070000077221-E0P0U4C0y3Hg

14:07:06

1,033

176.5500

XLON

07003070000077221-E0P0U4C0y3Hj

14:08:44

3,521

176.5500

XLON

05003050000077733-E0P0U4C0y505

14:08:44

254

176.5500

XLON

07003070000077852-E0P0U4C0y507

14:13:59

4,865

176.7500

XLON

05003050000079183-E0P0U4C0yBFK

14:14:23

3,808

176.7500

XLON

07003070000079411-E0P0U4C0yBmj

14:15:01

2,936

176.7500

XLON

05003050000079433-E0P0U4C0yCVZ

14:17:46

4,229

176.8000

XLON

05003050000079940-E0P0U4C0yFUN

14:18:45

1,534

176.8500

XLON

05003050000080424-E0P0U4C0yGck

14:18:45

1,000

176.8500

XLON

05003050000080424-E0P0U4C0yGcm

14:19:41

2,952

176.8500

XLON

05003050000080529-E0P0U4C0yHrm

14:19:41

2,271

176.8500

XLON

05003050000080529-E0P0U4C0yHrp

14:19:45

4,532

176.8000

XLON

07003070000080495-E0P0U4C0yI7X

14:21:03

3,572

176.8000

XLON

07003070000081246-E0P0U4C0yK5I

14:21:14

4,286

176.7000

XLON

07003070000081247-E0P0U4C0yKRW

14:21:14

3,572

176.7500

XLON

05003050000081068-E0P0U4C0yKR6

14:23:15

3,710

176.4500

XLON

05003050000081491-E0P0U4C0yMnS

14:23:15

3,425

176.5000

XLON

07003070000081663-E0P0U4C0yMn8

14:24:35

3,526

176.3000

XLON

05003050000081884-E0P0U4C0yOCr

14:25:29

1,485

176.2500

XLON

07003070000082069-E0P0U4C0yP42

14:26:25

3,921

176.3000

XLON

07003070000082449-E0P0U4C0yPib

14:28:08

4,619

176.3500

XLON

05003050000082676-E0P0U4C0yRXk

14:29:44

4,185

176.3500

XLON

05003050000083059-E0P0U4C0yTxj

14:29:49

2,322

176.3000

XLON

07003070000082787-E0P0U4C0yU60

14:29:49

1,863

176.3000

XLON

07003070000083254-E0P0U4C0yU66

14:31:57

3,507

176.2000

XLON

07003070000083759-E0P0U4C0yXh1

14:31:57

595

176.2000

XLON

07003070000083759-E0P0U4C0yXh3

14:32:21

4,848

176.1500

XLON

05003050000083585-E0P0U4C0yYHu

14:34:03

3,980

176.2000

XLON

05003050000084194-E0P0U4C0yaHa

14:36:28

4,355

176.1500

XLON

07003070000084756-E0P0U4C0yciJ

14:37:09

46

176.2500

XLON

07003070000085263-E0P0U4C0ydpS

14:37:09

1,534

176.2500

XLON

07003070000085263-E0P0U4C0ydpU

14:37:20

4,935

176.2500

XLON

07003070000085273-E0P0U4C0ye8o

14:37:45

4,936

176.2500

XLON

05003050000085258-E0P0U4C0yeYP

14:38:21

4,562

176.2500

XLON

05003050000085424-E0P0U4C0yfDY

14:38:38

3,801

176.2000

XLON

05003050000085017-E0P0U4C0yfND

14:39:52

4,250

176.4500

XLON

07003070000086016-E0P0U4C0ygxN

14:40:23

4,628

176.4500

XLON

05003050000086011-E0P0U4C0yhWI

14:41:04

3,945

176.4500

XLON

07003070000086374-E0P0U4C0yi7x

14:41:04

1,803

176.4500

XLON

07003070000086374-E0P0U4C0yi7z

14:43:23

682

176.5000

XLON

05003050000086803-E0P0U4C0ykl9

14:44:27

1,425

176.5000

XLON

07003070000087105-E0P0U4C0ym2g

14:44:27

5,536

176.5000

XLON

07003070000087105-E0P0U4C0ym2i

14:47:00

4,279

176.4500

XLON

05003050000086623-E0P0U4C0yob3

14:49:07

563

176.4500

XLON

07003070000087962-E0P0U4C0yrJ3

14:49:07

3,325

176.4500

XLON

07003070000087962-E0P0U4C0yrJ5

14:49:35

3,013

176.4500

XLON

07003070000088440-E0P0U4C0ys3p

14:49:38

4,612

176.5000

XLON

07003070000088567-E0P0U4C0ys6j

14:50:21

5,478

176.5000

XLON

07003070000088605-E0P0U4C0yspd

14:50:44

5,178

176.5000

XLON

07003070000088840-E0P0U4C0ytAz

14:50:55

2,926

176.4000

XLON

05003050000088421-E0P0U4C0ytOe

14:50:55

1,953

176.4500

XLON

07003070000088440-E0P0U4C0ytN3

14:50:55

5,522

176.4500

XLON

07003070000088554-E0P0U4C0ytN5

14:53:34

4,558

176.4500

XLON

05003050000088791-E0P0U4C0ywE8

14:55:10

3,647

176.4500

XLON

05003050000089532-E0P0U4C0yy0B

14:55:10

660

176.4500

XLON

05003050000089532-E0P0U4C0yy0D

14:55:15

936

176.4000

XLON

07003070000088908-E0P0U4C0yy8I

14:55:15

608

176.4000

XLON

07003070000088908-E0P0U4C0yy8K

14:55:15

1,091

176.4000

XLON

07003070000088908-E0P0U4C0yy8Q

14:55:15

5,799

176.4000

XLON

07003070000088908-E0P0U4C0yy8T

14:56:05

289

176.3500

XLON

05003050000088792-E0P0U4C0yz9I

14:56:05

271

176.4000

XLON

05003050000089864-E0P0U4C0yz7P

14:56:05

5,899

176.4000

XLON

05003050000089864-E0P0U4C0yz7R

14:56:19

4,244

176.4000

XLON

07003070000090030-E0P0U4C0yzUs

14:57:46

7,466

176.4000

XLON

07003070000090313-E0P0U4C0z10r

14:58:02

1,820

176.3500

XLON

05003050000088792-E0P0U4C0z1H3

14:58:02

2,681

176.3500

XLON

07003070000089744-E0P0U4C0z1H5

14:58:02

1,704

176.3500

XLON

05003050000089877-E0P0U4C0z1HD

14:58:02

2,621

176.3500

XLON

07003070000090302-E0P0U4C0z1HH

14:58:03

2,152

176.3000

XLON

05003050000089793-E0P0U4C0z1JG

14:58:03

2,244

176.3000

XLON

05003050000089923-E0P0U4C0z1JI

14:58:03

1,885

176.3000

XLON

05003050000090147-E0P0U4C0z1JK

14:59:32

5,489

176.4000

XLON

07003070000090783-E0P0U4C0z2h8

14:59:59

1,872

176.4000

XLON

05003050000090760-E0P0U4C0z3G7

15:00:26

1,747

176.3500

XLON

05003050000090751-E0P0U4C0z4BJ

15:00:49

887

176.3000

XLON

05003050000090663-E0P0U4C0z4WC

15:00:49

2,969

176.3000

XLON

05003050000090663-E0P0U4C0z4WG

15:01:17

4,370

176.2500

XLON

05003050000091205-E0P0U4C0z5LM

15:01:17

4,551

176.2500

XLON

05003050000091205-E0P0U4C0z5LO

15:01:25

8,921

176.2000

XLON

07003070000091302-E0P0U4C0z5dO

15:03:02

2,044

176.4000

XLON

07003070000091684-E0P0U4C0z7N8

15:03:02

59

176.4000

XLON

07003070000091684-E0P0U4C0z7NA

15:03:02

1,992

176.4000

XLON

07003070000091684-E0P0U4C0z7NC

15:03:03

1,737

176.3500

XLON

05003050000091632-E0P0U4C0z7P3

15:06:09

2,522

176.2500

XLON

07003070000091685-E0P0U4C0zAuP

15:06:09

2,802

176.2500

XLON

07003070000091685-E0P0U4C0zAud

15:06:09

2,516

176.3000

XLON

07003070000091616-E0P0U4C0zAu0

15:06:09

1,961

176.3000

XLON

07003070000092113-E0P0U4C0zAu4

15:06:34

2,874

176.2000

XLON

05003050000092033-E0P0U4C0zBWQ

15:06:34

1,904

176.2000

XLON

07003070000091832-E0P0U4C0zBWO

15:08:22

5,888

176.2500

XLON

07003070000093158-E0P0U4C0zDHP

15:09:00

1,816

176.2500

XLON

05003050000093209-E0P0U4C0zDeO

15:09:42

5,436

176.2000

XLON

05003050000092992-E0P0U4C0zEFG

15:10:02

2,342

176.1500

XLON

07003070000093159-E0P0U4C0zEeK

15:10:02

2,206

176.1500

XLON

07003070000093159-E0P0U4C0zEeM

15:10:02

1,761

176.1500

XLON

07003070000093352-E0P0U4C0zEeQ

15:12:48

5,014

176.2000

XLON

05003050000093989-E0P0U4C0zI3g

15:12:48

360

176.2000

XLON

05003050000093989-E0P0U4C0zI3e

15:13:25

5,417

176.1500

XLON

07003070000093786-E0P0U4C0zIsT

15:13:25

5,537

176.2000

XLON

05003050000094102-E0P0U4C0zIs3

15:14:56

4,951

176.1000

XLON

07003070000094057-E0P0U4C0zKlb

15:15:02

4,206

176.1000

XLON

07003070000094468-E0P0U4C0zKpj

15:15:07

5,512

176.0500

XLON

05003050000094249-E0P0U4C0zKyX

15:15:22

4,007

176.0000

XLON

05003050000094312-E0P0U4C0zLEG

15:15:22

985

176.0000

XLON

05003050000094312-E0P0U4C0zLEE

15:16:26

7,551

176.0500

XLON

05003050000094664-E0P0U4C0zMIi

15:16:26

5,537

176.0500

XLON

05003050000094665-E0P0U4C0zMIk

15:18:22

4,360

176.1000

XLON

07003070000095209-E0P0U4C0zOGF

15:18:22

3,389

176.1000

XLON

07003070000095209-E0P0U4C0zOGH

15:21:04

5,862

176.1000

XLON

05003050000095635-E0P0U4C0zQwP

15:22:20

252

176.1500

XLON

07003070000095973-E0P0U4C0zSHC

15:22:20

846

176.1500

XLON

07003070000095973-E0P0U4C0zSHE

15:23:10

2,687

176.1000

XLON

07003070000095859-E0P0U4C0zSwC

15:23:10

3,465

176.1000

XLON

05003050000095955-E0P0U4C0zSwM

15:23:52

3,222

176.1000

XLON

05003050000096084-E0P0U4C0zTdB

15:24:10

7,328

176.0500

XLON

07003070000095722-E0P0U4C0zTr5

15:24:51

7,467

176.0500

XLON

05003050000096267-E0P0U4C0zUZX

15:25:32

2,059

176.0000

XLON

07003070000096063-E0P0U4C0zVBP

15:25:32

1,517

176.0000

XLON

07003070000096063-E0P0U4C0zVBR

15:25:37

2,613

175.9500

XLON

05003050000095871-E0P0U4C0zVLL

15:25:37

2,376

175.9500

XLON

07003070000096389-E0P0U4C0zVLN

15:25:37

4,095

175.9500

XLON

07003070000096389-E0P0U4C0zVLP

15:26:42

5,005

175.9000

XLON

07003070000096762-E0P0U4C0zWJp

15:27:07

7,006

175.8500

XLON

07003070000096655-E0P0U4C0zWdi

15:27:35

872

175.7500

XLON

05003050000096481-E0P0U4C0zXHL

15:27:35

3,145

175.7500

XLON

05003050000096481-E0P0U4C0zXHN

15:27:35

628

175.7500

XLON

05003050000096675-E0P0U4C0zXHP

15:28:23

3,219

175.7500

XLON

07003070000097109-E0P0U4C0zYKw

15:28:23

1,832

175.7500

XLON

07003070000097109-E0P0U4C0zYKy

15:30:06

6,085

176.0000

XLON

07003070000097554-E0P0U4C0zaTv

15:30:15

7,084

175.9500

XLON

05003050000097325-E0P0U4C0zaw4

15:31:42

23

176.0000

XLON

05003050000097900-E0P0U4C0zcRX

15:34:00

3,410

176.1000

XLON

05003050000098515-E0P0U4C0zfKW

15:34:00

7,050

176.1000

XLON

07003070000098505-E0P0U4C0zfGs

15:34:16

5,217

176.1000

XLON

07003070000098701-E0P0U4C0zfh5

15:34:16

264

176.1000

XLON

07003070000098701-E0P0U4C0zfh7

15:34:23

2,792

176.0500

XLON

05003050000098101-E0P0U4C0zflp

15:34:23

2,286

176.0500

XLON

05003050000098101-E0P0U4C0zflr

15:35:07

5,083

176.0000

XLON

05003050000098026-E0P0U4C0zgoZ

15:35:07

6,916

176.0000

XLON

07003070000098826-E0P0U4C0zgoh

15:35:56

5,416

176.0000

XLON

07003070000099101-E0P0U4C0zhtQ

15:36:55

7,370

176.0000

XLON

07003070000099126-E0P0U4C0zirn

15:36:55

1,946

176.0000

XLON

07003070000099261-E0P0U4C0zirp

15:37:20

1,992

176.0000

XLON

07003070000099423-E0P0U4C0zjSl

15:38:21

4,970

176.0500

XLON

07003070000099632-E0P0U4C0zkE9

15:38:52

529

176.0500

XLON

05003050000099592-E0P0U4C0zkuv

15:38:52

1,000

176.0500

XLON

05003050000099592-E0P0U4C0zkux

15:38:52

1,258

176.0500

XLON

05003050000099592-E0P0U4C0zkuz

15:39:11

632

176.1000

XLON

05003050000099644-E0P0U4C0zl67

15:39:13

754

176.1000

XLON

05003050000099658-E0P0U4C0zl80

15:39:18

408

176.1000

XLON

07003070000099787-E0P0U4C0zl9z

15:39:22

197

176.1500

XLON

05003050000099683-E0P0U4C0zlGL

15:39:23

6,819

176.1500

XLON

07003070000099798-E0P0U4C0zlHH

15:40:01

218

176.1500

XLON

05003050000099816-E0P0U4C0zlnd

15:40:01

1,473

176.1500

XLON

05003050000099816-E0P0U4C0zlnf

15:40:16

2,842

176.1500

XLON

05003050000099869-E0P0U4C0zmCH

15:41:42

368

176.2500

XLON

07003070000100311-E0P0U4C0znff

15:41:44

4

176.3000

XLON

05003050000100189-E0P0U4C0znir

15:41:44

1,921

176.3000

XLON

05003050000100189-E0P0U4C0znit

15:42:45

685

176.3000

XLON

05003050000100331-E0P0U4C0zohx

15:42:45

811

176.3000

XLON

05003050000100331-E0P0U4C0zohz

15:42:45

1,258

176.3000

XLON

05003050000100331-E0P0U4C0zoi1

15:43:01

6,936

176.2500

XLON

05003050000100284-E0P0U4C0zowb

15:44:25

5,374

176.3000

XLON

05003050000100601-E0P0U4C0zqGF

15:44:25

4,893

176.3500

XLON

07003070000100777-E0P0U4C0zqFk

15:45:18

4,944

176.2000

XLON

07003070000100464-E0P0U4C0zr6e

15:46:05

6,187

176.2000

XLON

07003070000101199-E0P0U4C0zsAs

15:46:42

1,258

176.2000

XLON

07003070000101329-E0P0U4C0zsjQ

15:46:42

565

176.2000

XLON

07003070000101329-E0P0U4C0zsjS

15:46:42

1,414

176.2000

XLON

07003070000101329-E0P0U4C0zsjU

15:46:58

1,802

176.1500

XLON

05003050000100667-E0P0U4C0zsu2

15:46:58

4,084

176.1500

XLON

05003050000100667-E0P0U4C0zsu4

15:47:45

4,711

176.2000

XLON

05003050000101454-E0P0U4C0ztuZ

15:47:45

82

176.2000

XLON

05003050000101454-E0P0U4C0ztuk

15:47:45

4,764

176.2000

XLON

07003070000101548-E0P0U4C0ztum

15:49:25

4,824

176.2000

XLON

07003070000101868-E0P0U4C0zvbh

15:50:03

7,221

176.1500

XLON

07003070000101982-E0P0U4C0zw4G

15:50:54

5,741

176.1000

XLON

05003050000101461-E0P0U4C0zxFF

15:51:18

5,276

176.1000

XLON

05003050000102080-E0P0U4C0zxvq

15:51:42

5,565

176.1000

XLON

05003050000102211-E0P0U4C0zySA

15:52:01

5,755

176.0500

XLON

07003070000102184-E0P0U4C0zys5

15:52:47

4,768

176.0000

XLON

05003050000102212-E0P0U4C10013

15:53:04

5,098

176.0000

XLON

07003070000102521-E0P0U4C100TF

15:53:54

4,655

176.0500

XLON

05003050000102581-E0P0U4C101mY

15:54:24

5,727

176.3000

XLON

05003050000102822-E0P0U4C102mJ

15:54:34

3,862

176.2500

XLON

07003070000102800-E0P0U4C102yq

15:57:04

1,891

176.5000

XLON

07003070000103581-E0P0U4C106SO

15:57:04

4,340

176.5000

XLON

07003070000103581-E0P0U4C106SQ

15:57:04

1,000

176.5000

XLON

07003070000103581-E0P0U4C106SS

15:57:04

26

176.5000

XLON

07003070000103581-E0P0U4C106SU

15:57:04

178

176.5000

XLON

07003070000103581-E0P0U4C106SW

15:57:52

5,911

176.5000

XLON

07003070000103809-E0P0U4C1079f

15:57:52

3,019

176.5000

XLON

07003070000103809-E0P0U4C1079h

15:58:33

5,854

176.4500

XLON

07003070000103371-E0P0U4C107hB

15:58:33

637

176.4500

XLON

07003070000103371-E0P0U4C107hD

15:59:51

2,550

176.4500

XLON

05003050000104087-E0P0U4C109Ie

15:59:51

3,039

176.4500

XLON

05003050000104087-E0P0U4C109Ig

16:00:19

1,626

176.4500

XLON

05003050000104290-E0P0U4C109qi

16:00:19

6,122

176.4500

XLON

05003050000104290-E0P0U4C109qg

16:00:51

7,089

176.4500

XLON

05003050000104600-E0P0U4C10Adx

16:00:51

31

176.4500

XLON

05003050000104600-E0P0U4C10Adz

16:01:04

9,059

176.4000

XLON

05003050000104691-E0P0U4C10AuN

16:02:44

5,134

176.4000

XLON

07003070000105292-E0P0U4C10D0k

16:03:22

1,438

176.4000

XLON

07003070000105472-E0P0U4C10Djz

16:06:00

497

176.4500

XLON

07003070000106152-E0P0U4C10GK5

16:06:00

2,300

176.4500

XLON

07003070000106152-E0P0U4C10GK7

16:06:01

6,444

176.4500

XLON

07003070000106156-E0P0U4C10GLv

16:06:35

926

176.4500

XLON

05003050000106121-E0P0U4C10HEY

16:06:35

1,000

176.4500

XLON

05003050000106121-E0P0U4C10HEa

16:06:35

3,100

176.4500

XLON

05003050000106121-E0P0U4C10HEc

16:06:35

109

176.4500

XLON

05003050000106121-E0P0U4C10HEe

16:07:26

1,000

176.4500

XLON

05003050000106346-E0P0U4C10IEp

16:07:26

3,100

176.4500

XLON

05003050000106346-E0P0U4C10IEr

16:07:26

145

176.4500

XLON

05003050000106346-E0P0U4C10IEt

16:07:26

544

176.4500

XLON

05003050000106346-E0P0U4C10IEv

16:08:11

5,154

176.4000

XLON

05003050000105585-E0P0U4C10J6I

16:09:05

1,054

176.4000

XLON

05003050000106736-E0P0U4C10Jng

16:09:05

1,000

176.4000

XLON

05003050000106736-E0P0U4C10Jni

16:09:05

2,422

176.4000

XLON

05003050000106736-E0P0U4C10Jnk

16:09:44

3,787

176.3500

XLON

07003070000106896-E0P0U4C10KSo

16:10:24

3,068

176.4000

XLON

07003070000107261-E0P0U4C10L9s

16:10:24

1,469

176.4000

XLON

07003070000107261-E0P0U4C10L9u

16:11:03

4,473

176.4000

XLON

07003070000107482-E0P0U4C10Lqy

16:11:04

91

176.4000

XLON

07003070000107489-E0P0U4C10LrO

16:11:42

6,431

176.4000

XLON

07003070000107674-E0P0U4C10MX3

16:13:14

4,239

176.4000

XLON

05003050000107777-E0P0U4C10O1i

16:13:14

1,687

176.4000

XLON

07003070000107876-E0P0U4C10O1c

16:14:06

2,300

176.4500

XLON

05003050000108111-E0P0U4C10OxU

16:14:07

4,042

176.4500

XLON

05003050000108114-E0P0U4C10OyV

16:14:23

1,679

176.4500

XLON

05003050000108198-E0P0U4C10PIz

16:14:23

1,019

176.4500

XLON

05003050000108198-E0P0U4C10PJ1

16:14:43

842

176.4500

XLON

07003070000108516-E0P0U4C10PjQ

16:14:49

13

176.4500

XLON

07003070000108558-E0P0U4C10PsH

16:14:50

3,411

176.4500

XLON

05003050000108364-E0P0U4C10PuP

16:14:50

1,925

176.4500

XLON

05003050000108364-E0P0U4C10PuM

16:15:28

5,130

176.4500

XLON

07003070000108898-E0P0U4C10R9K

16:16:04

4,886

176.4500

XLON

05003050000108818-E0P0U4C10Rnc

16:16:04

9,260

176.4500

XLON

05003050000108818-E0P0U4C10Rne

16:16:04

2

176.4500

XLON

05003050000108818-E0P0U4C10RnO

16:17:49

139

176.4500

XLON

07003070000109429-E0P0U4C10Ttp

16:17:49

2,300

176.4500

XLON

05003050000109205-E0P0U4C10Tta

16:17:49

2,368

176.4500

XLON

05003050000109205-E0P0U4C10Ttc

16:18:24

13

176.4500

XLON

07003070000109536-E0P0U4C10UaD

16:18:24

3,402

176.4500

XLON

07003070000109536-E0P0U4C10UaF

16:18:49

31

176.4500

XLON

05003050000109437-E0P0U4C10V7G

16:18:54

685

176.4500

XLON

05003050000109456-E0P0U4C10VAq

16:18:54

4,604

176.4500

XLON

05003050000109456-E0P0U4C10VAs

16:19:28

3,780

176.4500

XLON

07003070000109786-E0P0U4C10Vuv

16:19:56

1,465

176.4500

XLON

07003070000109864-E0P0U4C10WUj

16:19:56

3,560

176.4500

XLON

07003070000109864-E0P0U4C10WUm

16:20:15

4,306

176.4000

XLON

07003070000109050-E0P0U4C10XCQ

16:20:15

1,805

176.4000

XLON

05003050000109464-E0P0U4C10XCc

16:21:04

4,100

176.3500

XLON

07003070000110181-E0P0U4C10YPK

16:21:37

7,109

176.3000

XLON

05003050000110021-E0P0U4C10Z4s

16:21:58

3,745

176.3000

XLON

05003050000110147-E0P0U4C10ZWH

16:22:08

8,294

176.2500

XLON

07003070000110182-E0P0U4C10Zo6

16:23:07

7,162

176.2000

XLON

07003070000110294-E0P0U4C10apD

16:23:23

4,762

176.1500

XLON

05003050000110301-E0P0U4C10bCQ

16:23:23

2,720

176.1500

XLON

05003050000110301-E0P0U4C10bCO

16:24:31

3,000

176.2000

XLON

05003050000110720-E0P0U4C10cwo

16:24:31

1,000

176.2000

XLON

05003050000110720-E0P0U4C10cwq

16:24:31

890

176.2000

XLON

05003050000110720-E0P0U4C10cws

16:24:31

15

176.2000

XLON

05003050000110720-E0P0U4C10cwu

16:24:52

3,507

176.2000

XLON

07003070000110968-E0P0U4C10dVs

16:24:57

6,362

176.1500

XLON

05003050000110699-E0P0U4C10dcn

16:25:29

264

176.1000

XLON

07003070000111127-E0P0U4C10eSD

16:25:29

1,000

176.1000

XLON

07003070000111127-E0P0U4C10eSF

16:25:29

2,453

176.1000

XLON

07003070000111127-E0P0U4C10eSH

16:25:49

2,201

176.1500

XLON

07003070000111197-E0P0U4C10eof

16:25:49

2,300

176.1500

XLON

07003070000111197-E0P0U4C10eoh

16:25:49

566

176.1500

XLON

07003070000111197-E0P0U4C10eoj

16:26:02

2,300

176.1500

XLON

07003070000111226-E0P0U4C10f0H

16:26:23

6,852

176.1500

XLON

07003070000111236-E0P0U4C10fUI

16:27:52

1,366

176.1500

XLON

05003050000111236-E0P0U4C10hN0

16:27:52

43

176.1500

XLON

07003070000111236-E0P0U4C10hMw

16:28:08

2,665

176.1500

XLON

05003050000111236-E0P0U4C10hkg

16:28:08

1,903

176.1500

XLON

07003070000111405-E0P0U4C10hki

16:28:08

2,046

176.1500

XLON

05003050000111529-E0P0U4C10hko

16:29:00

437

176.1500

XLON

05003050000111593-E0P0U4C10ivh

16:29:09

2,435

176.2000

XLON

05003050000111904-E0P0U4C10jJO

16:29:09

5,624

176.2000

XLON

05003050000111904-E0P0U4C10jJQ

16:29:09

1,459

176.2000

XLON

05003050000111904-E0P0U4C10jJS

16:29:09

1,171

176.2000

XLON

05003050000111904-E0P0U4C10jJU

16:29:10

2,414

176.2000

XLON

05003050000111924-E0P0U4C10jLP

16:29:10

1,000

176.2000

XLON

05003050000111924-E0P0U4C10jLR

16:29:11

2,435

176.2000

XLON

07003070000112115-E0P0U4C10jN8

16:29:12

2,435

176.2000

XLON

07003070000112120-E0P0U4C10jQW

16:29:13

2,435

176.2000

XLON

07003070000112126-E0P0U4C10jS0

16:29:14

2,435

176.2000

XLON

07003070000112129-E0P0U4C10jUC

16:29:14

1,171

176.2000

XLON

07003070000112129-E0P0U4C10jUE

16:29:14

502

176.2000

XLON

07003070000112129-E0P0U4C10jUG

16:29:14

418

176.2000

XLON

07003070000112129-E0P0U4C10jUI

16:29:14

1,000

176.2000

XLON

07003070000112129-E0P0U4C10jUK

16:29:14

1,666

176.2000

XLON

07003070000112129-E0P0U4C10jUM

16:29:15

2,435

176.2000

XLON

05003050000111942-E0P0U4C10jVX

16:29:16

2,435

176.2000

XLON

07003070000112133-E0P0U4C10jXF

16:29:17

2,435

176.2000

XLON

07003070000112140-E0P0U4C10jcg

16:29:17

1,157

176.2000

XLON

07003070000112140-E0P0U4C10jci

16:29:17

413

176.2000

XLON

07003070000112140-E0P0U4C10jck

16:29:17

496

176.2000

XLON

07003070000112140-E0P0U4C10jcm

16:29:17

1,000

176.2000

XLON

07003070000112140-E0P0U4C10jco

16:29:22

2,435

176.2000

XLON

07003070000112158-E0P0U4C10jnP

16:29:22

509

176.2000

XLON

07003070000112158-E0P0U4C10jnR

16:29:22

496

176.2000

XLON

07003070000112158-E0P0U4C10jnT

16:29:22

413

176.2000

XLON

07003070000112158-E0P0U4C10jnV

16:29:22

325

176.2000

XLON

07003070000112158-E0P0U4C10jnX

16:29:27

5,844

176.1500

XLON

05003050000111593-E0P0U4C10juG

16:29:27

1,400

176.1500

XLON

05003050000111876-E0P0U4C10juI

16:29:54

2,497

176.1500

XLON

05003050000112097-E0P0U4C10lQB

16:29:59

928

176.2000

XLON

07003070000112319-E0P0U4C10lld

16:29:59

230

176.2000

XLON

07003070000112319-E0P0U4C10llf

 

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
 
 
POSFZMZGNRFGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,717.25
Change-42.81