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

26th Nov 2025 07:00

RNS Number : 9738I
Centrica PLC
26 November 2025
 

Transactions in own shares

 

Centrica plc

 

26 November 2025

 

Centrica plc announces that it purchased on 25 November 2025 (through J.P. Morgan Securities plc JPM) 2,198,016 Centrica plc ordinary shares of 6 14/81 pence each at a price of 163.6947 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 99,718,108 ordinary shares at a cost (excluding dealing and associated costs) of £170,265,028.81.

 

Following the above purchase, Centrica plc holds 448,811,763 ordinary shares in treasury, and has 4,651,795,451 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:

25 November 2025

Number of ordinary shares purchased:

2,198,016

Highest price paid:

164.6000p

Lowest price paid:

162.6000p

Volume weighted average price paid per share:

163.6947p

 

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

08:14:04

2,581

162.8000

XLON

05003050000006786-E0PKmvhzWhAZ

08:14:04

6

162.8000

XLON

05003050000006786-E0PKmvhzWhAX

08:14:04

2,587

162.8500

XLON

07003070000006836-E0PKmvhzWh9e

08:14:06

2,838

162.8000

XLON

05003050000006914-E0PKmvhzWhDq

08:14:09

808

162.7000

XLON

07003070000006799-E0PKmvhzWhJH

08:14:09

2,297

162.7000

XLON

07003070000006799-E0PKmvhzWhJ6

08:14:48

1,491

162.6000

XLON

05003050000006916-E0PKmvhzWiFg

08:15:49

62

162.7500

XLON

07003070000007586-E0PKmvhzWkMa

08:16:08

4,889

162.7500

XLON

07003070000007658-E0PKmvhzWlAd

08:16:08

2,580

162.8000

XLON

07003070000007701-E0PKmvhzWl9W

08:18:52

3,427

163.0000

XLON

07003070000008527-E0PKmvhzWpAW

08:18:56

1,526

163.0500

XLON

07003070000008866-E0PKmvhzWpHe

08:19:32

1,588

163.0500

XLON

07003070000008866-E0PKmvhzWpy4

08:19:32

3,374

163.1000

XLON

05003050000008875-E0PKmvhzWpxB

08:19:33

5,040

163.0500

XLON

07003070000009068-E0PKmvhzWpzP

08:21:11

3

163.4000

XLON

07003070000009807-E0PKmvhzWsKK

08:21:11

50

163.4000

XLON

07003070000009807-E0PKmvhzWsKI

08:21:11

84

163.4000

XLON

07003070000009807-E0PKmvhzWsKG

08:21:11

677

163.4000

XLON

07003070000009807-E0PKmvhzWsK4

08:21:16

1,716

163.4000

XLON

07003070000009807-E0PKmvhzWsVU

08:21:17

2,319

163.4000

XLON

05003050000009772-E0PKmvhzWsXv

08:21:22

2,530

163.3500

XLON

05003050000009716-E0PKmvhzWsc8

08:23:26

27

163.2000

XLON

07003070000010761-E0PKmvhzWvWv

08:23:26

912

163.2000

XLON

07003070000010761-E0PKmvhzWvWa

08:23:26

2,746

163.3000

XLON

07003070000010394-E0PKmvhzWvUJ

08:24:23

1,594

163.2000

XLON

07003070000010761-E0PKmvhzWx8w

08:24:38

2,759

163.2000

XLON

07003070000011176-E0PKmvhzWxVt

08:24:42

257

163.1500

XLON

05003050000010318-E0PKmvhzWxjd

08:24:42

2,031

163.1500

XLON

05003050000010318-E0PKmvhzWxjG

08:25:46

2,332

163.1500

XLON

07003070000012446-E0PKmvhzX0aw

08:25:52

2,581

163.1500

XLON

05003050000012383-E0PKmvhzX0lS

08:28:30

569

163.2500

XLON

05003050000013415-E0PKmvhzX43l

08:28:30

1,482

163.2500

XLON

05003050000013415-E0PKmvhzX43n

08:28:30

438

163.2500

XLON

05003050000013415-E0PKmvhzX43p

08:28:30

1,406

163.2500

XLON

05003050000013415-E0PKmvhzX43r

08:30:12

2,936

163.2000

XLON

05003050000013605-E0PKmvhzX5oh

08:30:15

2,436

163.1500

XLON

07003070000012657-E0PKmvhzX5uf

08:30:45

3,284

163.1500

XLON

05003050000014162-E0PKmvhzX6lG

08:31:55

857

163.2500

XLON

07003070000015041-E0PKmvhzX8JE

08:32:20

1,576

163.4000

XLON

05003050000015049-E0PKmvhzX8rP

08:32:31

2,934

163.5500

XLON

05003050000015140-E0PKmvhzX9Ag

08:32:31

710

163.5500

XLON

05003050000015140-E0PKmvhzX9AB

08:34:06

1,451

163.6500

XLON

07003070000015961-E0PKmvhzXB0l

08:34:06

1,000

163.6500

XLON

07003070000015961-E0PKmvhzXB0n

08:34:06

572

163.6500

XLON

07003070000015961-E0PKmvhzXB0p

08:34:06

1,406

163.6500

XLON

07003070000015961-E0PKmvhzXB0r

08:35:06

1,402

163.6500

XLON

07003070000016165-E0PKmvhzXC0E

08:35:06

1,752

163.6000

XLON

05003050000016005-E0PKmvhzXC0J

08:35:08

1,650

163.5500

XLON

05003050000015664-E0PKmvhzXC3Z

08:36:11

2,792

163.6500

XLON

05003050000016623-E0PKmvhzXDWA

08:36:15

28

163.5500

XLON

05003050000016488-E0PKmvhzXDdT

08:36:16

3

163.5500

XLON

05003050000016488-E0PKmvhzXDgW

08:36:16

53

163.5500

XLON

05003050000016488-E0PKmvhzXDgU

08:36:16

20

163.5500

XLON

05003050000016488-E0PKmvhzXDgP

08:36:40

2,611

163.7000

XLON

07003070000016987-E0PKmvhzXECp

08:36:42

2

163.5500

XLON

05003050000016488-E0PKmvhzXEFe

08:36:48

53

163.5500

XLON

05003050000016488-E0PKmvhzXEJb

08:37:16

42

163.5500

XLON

05003050000016488-E0PKmvhzXEiI

08:37:16

36

163.5500

XLON

05003050000016488-E0PKmvhzXEiE

08:37:20

10

163.5500

XLON

05003050000016488-E0PKmvhzXElF

08:37:20

2

163.5500

XLON

05003050000016488-E0PKmvhzXElD

08:37:20

10

163.5500

XLON

05003050000016488-E0PKmvhzXEl2

08:37:20

53

163.5500

XLON

05003050000016488-E0PKmvhzXEkz

08:37:20

300

163.5500

XLON

05003050000016488-E0PKmvhzXEkk

08:37:49

2,170

163.5500

XLON

05003050000016488-E0PKmvhzXFcD

08:37:56

4,070

163.5000

XLON

05003050000017460-E0PKmvhzXFov

08:41:30

3,185

163.5000

XLON

07003070000018683-E0PKmvhzXK5F

08:41:50

3,194

163.5000

XLON

05003050000018934-E0PKmvhzXKWL

08:41:53

3,422

163.4000

XLON

07003070000018112-E0PKmvhzXKZB

08:42:08

2,863

163.3500

XLON

07003070000015282-E0PKmvhzXKvk

08:42:26

54

163.3000

XLON

05003050000019121-E0PKmvhzXLFO

08:43:00

19

163.3500

XLON

05003050000019317-E0PKmvhzXLuq

08:43:00

731

163.3500

XLON

05003050000019317-E0PKmvhzXLuS

08:43:01

784

163.3500

XLON

05003050000019317-E0PKmvhzXLv5

08:45:17

3,554

163.3000

XLON

07003070000019271-E0PKmvhzXP1t

08:45:17

3,568

163.4000

XLON

07003070000020303-E0PKmvhzXP0Z

08:45:17

2,064

163.3500

XLON

05003050000019317-E0PKmvhzXP0z

08:45:17

1,733

163.3500

XLON

07003070000019942-E0PKmvhzXP15

08:45:47

49

163.2500

XLON

05003050000020473-E0PKmvhzXPZT

08:47:03

4,351

163.1500

XLON

07003070000020720-E0PKmvhzXRYD

08:47:03

198

163.1500

XLON

07003070000020720-E0PKmvhzXRYG

08:47:27

40

163.2000

XLON

05003050000021147-E0PKmvhzXS2S

08:47:27

1

163.2000

XLON

05003050000021147-E0PKmvhzXS2U

08:47:53

44

163.2000

XLON

07003070000021419-E0PKmvhzXSOJ

08:49:39

68

163.2500

XLON

05003050000021885-E0PKmvhzXUYR

08:49:39

4

163.2500

XLON

05003050000021885-E0PKmvhzXUYT

08:49:43

2,009

163.2000

XLON

05003050000021896-E0PKmvhzXUed

08:49:43

2,622

163.2000

XLON

07003070000021548-E0PKmvhzXUdp

08:49:43

2,218

163.2000

XLON

07003070000021548-E0PKmvhzXUdU

08:50:48

19

163.2000

XLON

07003070000022517-E0PKmvhzXVer

08:50:48

613

163.2000

XLON

07003070000022517-E0PKmvhzXVel

08:54:06

4,157

163.3000

XLON

07003070000023491-E0PKmvhzXZ8u

08:54:27

3,697

163.3000

XLON

07003070000023873-E0PKmvhzXZWe

08:54:39

1,580

163.3000

XLON

07003070000024109-E0PKmvhzXZpZ

08:55:49

40

163.3000

XLON

07003070000024631-E0PKmvhzXb5e

08:55:49

3,761

163.3000

XLON

07003070000024631-E0PKmvhzXb5g

08:56:10

471

163.3500

XLON

07003070000024794-E0PKmvhzXbYj

08:59:49

3,136

163.4500

XLON

05003050000025120-E0PKmvhzXeYF

08:59:49

2,124

163.4500

XLON

07003070000026062-E0PKmvhzXeYJ

09:00:13

114

163.4500

XLON

05003050000026361-E0PKmvhzXfAJ

09:00:13

1,629

163.4500

XLON

05003050000026361-E0PKmvhzXfAL

09:02:26

4,947

163.5000

XLON

05003050000028023-E0PKmvhzXh7c

09:02:49

2,088

163.3500

XLON

07003070000028142-E0PKmvhzXhPQ

09:02:49

1,210

163.3500

XLON

07003070000028142-E0PKmvhzXhPS

09:05:43

170

163.5500

XLON

07003070000029910-E0PKmvhzXk5i

09:05:45

3,259

163.6000

XLON

07003070000029922-E0PKmvhzXk9d

09:08:37

3,191

163.7000

XLON

07003070000031168-E0PKmvhzXmti

09:08:37

2

163.7000

XLON

07003070000031168-E0PKmvhzXmta

09:08:37

3,039

163.7500

XLON

07003070000030446-E0PKmvhzXmtK

09:08:37

7

163.7500

XLON

07003070000030446-E0PKmvhzXmtB

09:08:37

224

163.7500

XLON

07003070000030446-E0PKmvhzXmt6

09:08:37

3,193

163.8000

XLON

07003070000031167-E0PKmvhzXmsC

09:10:25

3,512

163.7500

XLON

07003070000031442-E0PKmvhzXoD5

09:10:25

3,512

163.8000

XLON

05003050000031443-E0PKmvhzXoC8

09:12:40

3,710

163.8500

XLON

07003070000033175-E0PKmvhzXq25

09:13:41

2,007

163.8000

XLON

05003050000033033-E0PKmvhzXqgA

09:13:41

2,013

163.8000

XLON

05003050000033033-E0PKmvhzXqgC

09:16:27

3,368

163.8000

XLON

05003050000033596-E0PKmvhzXsbf

09:16:27

3,531

163.8500

XLON

07003070000034972-E0PKmvhzXsbA

09:16:33

3,368

163.7000

XLON

07003070000033797-E0PKmvhzXsia

09:17:26

4,700

163.6500

XLON

05003050000035281-E0PKmvhzXthP

09:17:26

594

163.6500

XLON

05003050000035281-E0PKmvhzXthR

09:18:18

3,045

163.5000

XLON

07003070000035469-E0PKmvhzXuVw

09:19:06

1,406

163.5000

XLON

05003050000035952-E0PKmvhzXv7h

09:19:06

643

163.5000

XLON

05003050000035952-E0PKmvhzXv7j

09:19:06

1,000

163.5000

XLON

05003050000035952-E0PKmvhzXv7l

09:22:56

3,145

163.5500

XLON

05003050000037436-E0PKmvhzXy8P

09:24:07

4,294

163.5500

XLON

07003070000038238-E0PKmvhzXysl

09:24:10

4,403

163.5000

XLON

05003050000037383-E0PKmvhzXyut

09:25:59

3,275

163.4500

XLON

07003070000038943-E0PKmvhzY0JW

09:26:31

3,774

163.4000

XLON

07003070000037595-E0PKmvhzY0nm

09:27:27

214

163.3000

XLON

07003070000039751-E0PKmvhzY1yj

09:27:27

1,166

163.3000

XLON

07003070000039751-E0PKmvhzY1yl

09:27:27

42

163.3000

XLON

07003070000039751-E0PKmvhzY1yn

09:27:29

48

163.3000

XLON

05003050000039550-E0PKmvhzY20C

09:30:36

2,003

163.3000

XLON

07003070000039996-E0PKmvhzY4rt

09:30:36

573

163.3000

XLON

07003070000039996-E0PKmvhzY4rv

09:31:01

2,360

163.2500

XLON

05003050000040910-E0PKmvhzY5U7

09:31:51

83

163.3000

XLON

05003050000041397-E0PKmvhzY6Ef

09:31:52

3,740

163.2500

XLON

07003070000041352-E0PKmvhzY6FD

09:32:26

194

163.2500

XLON

05003050000041643-E0PKmvhzY6ZO

09:32:26

4,001

163.2500

XLON

05003050000041643-E0PKmvhzY6ZQ

09:32:35

4,011

163.1000

XLON

07003070000041800-E0PKmvhzY6jn

09:35:24

2,777

163.1000

XLON

05003050000042409-E0PKmvhzY9Xr

09:35:30

3,888

163.0500

XLON

07003070000042573-E0PKmvhzY9gr

09:36:18

3,115

163.1000

XLON

07003070000043542-E0PKmvhzYAaw

09:37:19

3,272

163.0500

XLON

07003070000043299-E0PKmvhzYBDK

09:38:00

2,724

163.0500

XLON

05003050000043787-E0PKmvhzYC2N

09:42:19

2

163.1500

XLON

05003050000045723-E0PKmvhzYFI0

09:44:02

2,812

163.3000

XLON

07003070000046634-E0PKmvhzYGcU

09:44:02

215

163.3000

XLON

07003070000046634-E0PKmvhzYGcW

09:44:02

597

163.3000

XLON

07003070000046634-E0PKmvhzYGcY

09:44:07

813

163.4000

XLON

07003070000046673-E0PKmvhzYGhX

09:44:09

3,867

163.4000

XLON

07003070000046685-E0PKmvhzYGjy

09:45:47

3,861

163.4500

XLON

05003050000047134-E0PKmvhzYHu6

09:50:10

3,047

163.3500

XLON

07003070000048039-E0PKmvhzYL8l

09:50:11

141

163.3500

XLON

05003050000048764-E0PKmvhzYLAB

09:51:22

2,576

163.3000

XLON

07003070000049189-E0PKmvhzYLtP

09:51:22

708

163.3000

XLON

07003070000049189-E0PKmvhzYLtR

09:51:30

3,514

163.2500

XLON

05003050000046205-E0PKmvhzYLxE

09:52:52

2,838

163.2000

XLON

07003070000049771-E0PKmvhzYMvl

09:52:52

3,689

163.2500

XLON

05003050000049550-E0PKmvhzYMv5

09:55:11

3,218

163.2000

XLON

07003070000050747-E0PKmvhzYOcb

09:55:12

1,559

163.1500

XLON

05003050000050338-E0PKmvhzYOe6

09:55:12

1,824

163.1500

XLON

05003050000050338-E0PKmvhzYOe8

09:55:52

21

163.1000

XLON

05003050000050715-E0PKmvhzYP0D

09:55:55

37

163.1000

XLON

05003050000050715-E0PKmvhzYP20

09:56:39

62

163.3500

XLON

05003050000051017-E0PKmvhzYPXt

09:56:39

7

163.3500

XLON

05003050000051017-E0PKmvhzYPXp

09:56:39

57

163.3500

XLON

05003050000051017-E0PKmvhzYPXm

09:57:14

3,248

163.5000

XLON

07003070000051433-E0PKmvhzYQ5V

09:57:50

567

163.5000

XLON

07003070000051527-E0PKmvhzYQcw

09:57:50

2,386

163.5000

XLON

07003070000051527-E0PKmvhzYQd0

09:58:17

4,595

163.4500

XLON

07003070000051268-E0PKmvhzYQs4

10:00:55

3,726

163.7000

XLON

07003070000052824-E0PKmvhzYTLI

10:02:26

3,085

163.7000

XLON

07003070000053452-E0PKmvhzYUVR

10:04:07

1,781

163.7500

XLON

07003070000054069-E0PKmvhzYVul

10:04:39

2,575

163.7500

XLON

05003050000054058-E0PKmvhzYWKG

10:06:28

3,394

163.6000

XLON

05003050000053223-E0PKmvhzYXSl

10:06:28

4,691

163.6500

XLON

05003050000054444-E0PKmvhzYXSR

10:07:27

174

163.6500

XLON

07003070000055273-E0PKmvhzYYIV

10:08:11

189

163.6000

XLON

07003070000055287-E0PKmvhzYYaB

10:08:11

36

163.6000

XLON

07003070000055287-E0PKmvhzYYa8

10:08:11

3,776

163.6500

XLON

05003050000055030-E0PKmvhzYYZX

10:08:12

1,476

163.6000

XLON

05003050000055031-E0PKmvhzYYaS

10:08:12

1,868

163.6000

XLON

07003070000055287-E0PKmvhzYYaQ

10:09:34

3,863

163.7000

XLON

05003050000055853-E0PKmvhzYZh0

10:15:24

4,793

163.7500

XLON

07003070000057372-E0PKmvhzYdrs

10:15:27

3,834

163.7000

XLON

05003050000057132-E0PKmvhzYdwZ

10:16:13

4,354

163.6000

XLON

05003050000058312-E0PKmvhzYepI

10:17:58

5,230

163.6000

XLON

05003050000059202-E0PKmvhzYgPp

10:18:00

5,433

163.5500

XLON

07003070000059233-E0PKmvhzYgVX

10:19:16

3,337

163.5000

XLON

05003050000059626-E0PKmvhzYhNv

10:19:45

4,004

163.4000

XLON

07003070000059882-E0PKmvhzYhiC

10:21:20

3,121

163.5000

XLON

07003070000060660-E0PKmvhzYiUe

10:22:26

127

163.5000

XLON

07003070000060933-E0PKmvhzYiw3

10:22:26

55

163.5000

XLON

07003070000060933-E0PKmvhzYivz

10:22:26

4,254

163.5000

XLON

05003050000060664-E0PKmvhzYite

10:22:26

133

163.5000

XLON

05003050000060664-E0PKmvhzYitg

10:22:26

1,088

163.5000

XLON

05003050000060664-E0PKmvhzYiti

10:22:29

3,359

163.5000

XLON

07003070000060933-E0PKmvhzYizX

10:29:15

3,193

163.6000

XLON

05003050000062905-E0PKmvhzYmml

10:29:57

225

163.6000

XLON

05003050000063014-E0PKmvhzYnHs

10:29:57

3,922

163.6000

XLON

05003050000063014-E0PKmvhzYnHu

10:32:02

3,653

163.6500

XLON

05003050000064016-E0PKmvhzYoht

10:32:02

1,164

163.6500

XLON

05003050000064016-E0PKmvhzYohv

10:32:02

3,387

163.6500

XLON

07003070000063802-E0PKmvhzYohE

10:32:13

57

163.5500

XLON

05003050000062066-E0PKmvhzYp1N

10:32:13

3,863

163.5500

XLON

05003050000062066-E0PKmvhzYp1P

10:32:13

42

163.5500

XLON

05003050000062066-E0PKmvhzYp1K

10:32:13

1,997

163.6000

XLON

07003070000063541-E0PKmvhzYp0i

10:32:13

1,523

163.6000

XLON

07003070000063541-E0PKmvhzYp0k

10:33:30

1,047

163.6000

XLON

07003070000065022-E0PKmvhzYpiV

10:35:10

3,543

163.6000

XLON

05003050000065232-E0PKmvhzYrRG

10:35:10

3,804

163.6500

XLON

07003070000065628-E0PKmvhzYrQg

10:37:26

56

163.6500

XLON

05003050000066225-E0PKmvhzYspc

10:38:38

2,168

163.6500

XLON

05003050000066225-E0PKmvhzYtrc

10:38:42

1,034

163.6500

XLON

05003050000066225-E0PKmvhzYttA

10:39:16

1,765

163.6500

XLON

05003050000066831-E0PKmvhzYu8o

10:39:16

1,625

163.6500

XLON

07003070000067085-E0PKmvhzYu8q

10:40:09

21

163.7500

XLON

05003050000067209-E0PKmvhzYujf

10:40:09

2,057

163.7500

XLON

05003050000067209-E0PKmvhzYujU

10:40:10

2,701

163.7000

XLON

05003050000067087-E0PKmvhzYukp

10:40:17

4,169

163.6000

XLON

05003050000066015-E0PKmvhzYuqq

10:46:20

1,012

163.9500

XLON

07003070000069079-E0PKmvhzYzLL

10:46:24

2,145

163.9500

XLON

07003070000069079-E0PKmvhzYzQo

10:46:28

908

163.9000

XLON

07003070000068792-E0PKmvhzYzTc

10:48:17

3,166

163.9000

XLON

07003070000068792-E0PKmvhzZ0zg

10:50:15

3,553

164.0500

XLON

05003050000070869-E0PKmvhzZ2Kf

10:50:21

3,676

164.0000

XLON

05003050000070448-E0PKmvhzZ2Va

10:50:21

3,320

164.0500

XLON

07003070000071237-E0PKmvhzZ2V7

10:50:21

189

164.0500

XLON

07003070000071237-E0PKmvhzZ2V9

10:52:26

1,157

164.0000

XLON

05003050000071639-E0PKmvhzZ3y4

10:52:58

3,966

163.9500

XLON

07003070000071816-E0PKmvhzZ4Eo

10:52:58

709

164.0000

XLON

07003070000071980-E0PKmvhzZ4Ec

10:52:58

1,689

164.0000

XLON

07003070000071980-E0PKmvhzZ4Ee

10:52:58

180

164.0000

XLON

07003070000071980-E0PKmvhzZ4Eg

10:54:30

3,166

163.8500

XLON

05003050000072220-E0PKmvhzZ5Rr

10:57:53

4,712

163.8500

XLON

05003050000072810-E0PKmvhzZ7ps

10:57:53

4,293

163.8500

XLON

07003070000072997-E0PKmvhzZ7pu

10:59:07

2,017

163.8000

XLON

05003050000074017-E0PKmvhzZ8fO

11:02:15

3,986

164.0000

XLON

07003070000075622-E0PKmvhzZBhq

11:02:16

4,490

163.9500

XLON

05003050000075245-E0PKmvhzZBlP

11:02:26

1,169

163.9500

XLON

05003050000075687-E0PKmvhzZBrs

11:06:56

3,658

164.0500

XLON

07003070000077206-E0PKmvhzZEMF

11:09:07

5,702

164.4000

XLON

05003050000077825-E0PKmvhzZFtd

11:09:10

4,046

164.3500

XLON

07003070000077934-E0PKmvhzZFuO

11:10:03

4,181

164.4500

XLON

07003070000078116-E0PKmvhzZGVJ

11:10:34

4,561

164.3000

XLON

05003050000077690-E0PKmvhzZGpg

11:15:07

4,264

164.4500

XLON

07003070000079975-E0PKmvhzZKwV

11:15:07

7,270

164.4000

XLON

05003050000079531-E0PKmvhzZKx2

11:19:00

3,455

164.3500

XLON

07003070000080353-E0PKmvhzZN4Q

11:20:11

46

164.4000

XLON

07003070000081947-E0PKmvhzZNzd

11:20:45

2,027

164.3500

XLON

07003070000081582-E0PKmvhzZOGn

11:21:43

2,260

164.3500

XLON

07003070000081582-E0PKmvhzZOeJ

11:23:02

3,255

164.3500

XLON

05003050000082365-E0PKmvhzZPKW

11:23:02

1,127

164.3500

XLON

05003050000082365-E0PKmvhzZPKY

11:23:02

3,443

164.3500

XLON

07003070000082590-E0PKmvhzZPKa

11:24:52

3,405

164.3500

XLON

05003050000082866-E0PKmvhzZQHm

11:25:19

3,929

164.3000

XLON

07003070000083065-E0PKmvhzZQYP

11:27:35

2,848

164.2500

XLON

07003070000083687-E0PKmvhzZRcE

11:27:54

2,475

164.2000

XLON

05003050000084056-E0PKmvhzZRmr

11:27:57

1,565

164.1500

XLON

05003050000082519-E0PKmvhzZRpv

11:29:24

3,457

164.1000

XLON

05003050000084585-E0PKmvhzZSxN

11:33:26

513

164.1000

XLON

07003070000085999-E0PKmvhzZVw0

11:33:26

3,226

164.1000

XLON

07003070000085999-E0PKmvhzZVts

11:34:26

3,739

164.0500

XLON

05003050000085784-E0PKmvhzZWX1

11:34:40

1,838

164.0000

XLON

05003050000086355-E0PKmvhzZWfi

11:35:37

13

163.9500

XLON

07003070000086193-E0PKmvhzZXRG

11:38:00

17

164.0000

XLON

05003050000087615-E0PKmvhzZYku

11:38:00

627

164.0000

XLON

05003050000087615-E0PKmvhzZYkp

11:38:07

2

164.0000

XLON

05003050000087615-E0PKmvhzZYrD

11:38:07

63

164.0000

XLON

05003050000087615-E0PKmvhzZYrB

11:40:43

41

164.1500

XLON

07003070000089032-E0PKmvhzZaol

11:40:43

2

164.1500

XLON

07003070000089032-E0PKmvhzZaon

11:40:47

5,508

164.1500

XLON

05003050000088802-E0PKmvhzZapZ

11:43:01

4,381

164.1000

XLON

05003050000089366-E0PKmvhzZcPj

11:43:01

4,381

164.1500

XLON

07003070000089634-E0PKmvhzZcP2

11:44:29

2,430

164.1500

XLON

07003070000090086-E0PKmvhzZd78

11:51:44

6,312

164.1500

XLON

05003050000092109-E0PKmvhzZgy6

11:53:52

3,724

164.2500

XLON

05003050000093255-E0PKmvhzZiXh

11:53:53

4,401

164.2000

XLON

05003050000093209-E0PKmvhzZiYy

11:54:20

252

164.2500

XLON

05003050000093454-E0PKmvhzZind

11:54:20

16

164.2500

XLON

05003050000093454-E0PKmvhzZinb

11:54:20

2,889

164.3000

XLON

07003070000093756-E0PKmvhzZims

11:54:43

572

164.2500

XLON

05003050000093454-E0PKmvhzZiwi

11:54:43

2,049

164.2500

XLON

05003050000093454-E0PKmvhzZiwg

11:59:57

4,021

164.3500

XLON

07003070000095110-E0PKmvhzZlnx

11:59:57

1,494

164.3500

XLON

07003070000095280-E0PKmvhzZlnz

11:59:59

4,138

164.3000

XLON

05003050000094512-E0PKmvhzZlpG

11:59:59

1,491

164.3000

XLON

05003050000094512-E0PKmvhzZlpI

12:01:45

37

164.3500

XLON

07003070000096416-E0PKmvhzZnVh

12:01:52

3,697

164.3500

XLON

07003070000096416-E0PKmvhzZndR

12:05:45

6,446

164.4000

XLON

05003050000097730-E0PKmvhzZr8M

12:09:33

7,590

164.6000

XLON

05003050000099108-E0PKmvhzZtrL

12:11:07

7,547

164.6000

XLON

07003070000100131-E0PKmvhzZuRl

12:12:57

2,784

164.6000

XLON

05003050000100484-E0PKmvhzZvR3

12:12:57

3,341

164.6000

XLON

07003070000100768-E0PKmvhzZvR1

12:15:04

178

164.4500

XLON

07003070000101369-E0PKmvhzZwn8

12:17:13

1,420

164.4500

XLON

05003050000101892-E0PKmvhzZzCS

12:17:13

2,318

164.4500

XLON

07003070000101369-E0PKmvhzZzCO

12:17:13

3,410

164.4500

XLON

07003070000101977-E0PKmvhzZzCQ

12:17:20

373

164.3500

XLON

07003070000100956-E0PKmvhzZzPA

12:17:20

2,077

164.3500

XLON

07003070000100956-E0PKmvhzZzPC

12:19:19

23

164.3000

XLON

07003070000102606-E0PKmvhza0Xu

12:19:19

23

164.3000

XLON

07003070000102606-E0PKmvhza0Xq

12:19:32

3,652

164.3000

XLON

07003070000102606-E0PKmvhza0l1

12:20:47

39

164.2500

XLON

05003050000102365-E0PKmvhza1qV

12:20:47

39

164.2500

XLON

05003050000102365-E0PKmvhza1qQ

12:20:47

103

164.3000

XLON

07003070000103896-E0PKmvhza1py

12:20:47

52

164.3000

XLON

07003070000103896-E0PKmvhza1q0

12:20:47

166

164.3000

XLON

07003070000103896-E0PKmvhza1q2

12:23:38

4,591

164.2000

XLON

07003070000104475-E0PKmvhza4a5

12:23:38

4,919

164.2500

XLON

05003050000104241-E0PKmvhza4ZC

12:24:07

3,224

164.1500

XLON

05003050000104764-E0PKmvhza4sk

12:27:25

4,712

164.1000

XLON

07003070000105011-E0PKmvhza6nl

12:27:25

2,898

164.1500

XLON

07003070000105676-E0PKmvhza6nC

12:27:25

1,482

164.1500

XLON

07003070000105676-E0PKmvhza6nE

12:32:40

3,896

164.2500

XLON

07003070000108059-E0PKmvhzaAJV

12:32:41

3,896

164.2000

XLON

05003050000107750-E0PKmvhzaAKS

12:35:36

2

164.1000

XLON

05003050000108365-E0PKmvhzaBym

12:35:36

60

164.1000

XLON

05003050000108365-E0PKmvhzaByg

12:35:36

2,008

164.1000

XLON

05003050000108365-E0PKmvhzaByD

12:40:41

4,788

164.3500

XLON

07003070000110705-E0PKmvhzaEHV

12:40:45

1,562

164.3500

XLON

05003050000110661-E0PKmvhzaEN5

12:40:47

2,620

164.3500

XLON

05003050000110675-E0PKmvhzaEQ0

12:41:08

2,139

164.3000

XLON

05003050000110404-E0PKmvhzaEh9

12:41:08

1,511

164.3000

XLON

07003070000110699-E0PKmvhzaEh7

12:42:28

3,719

164.1000

XLON

05003050000111302-E0PKmvhzaG2a

12:42:28

4,057

164.2500

XLON

05003050000111301-E0PKmvhzaFvQ

12:42:28

4,057

164.2000

XLON

07003070000111603-E0PKmvhzaFvh

12:44:08

2,356

163.9000

XLON

07003070000113343-E0PKmvhzaVUr

12:44:09

2,999

163.8500

XLON

05003050000113014-E0PKmvhzaVaB

12:46:13

3,297

163.7500

XLON

05003050000114964-E0PKmvhzagaS

12:50:43

1,000

163.8500

XLON

07003070000119051-E0PKmvhzaomu

12:51:19

1,803

163.9000

XLON

07003070000119346-E0PKmvhzapKz

12:52:12

3,986

163.9500

XLON

05003050000119487-E0PKmvhzaqgM

12:53:01

626

163.9500

XLON

07003070000119928-E0PKmvhzarZM

12:53:01

3,372

163.9500

XLON

07003070000119928-E0PKmvhzarZV

12:53:15

3,998

163.9000

XLON

05003050000119591-E0PKmvhzaryf

12:54:40

2,855

163.8500

XLON

05003050000120575-E0PKmvhzatOZ

12:54:40

4,283

163.9000

XLON

05003050000120585-E0PKmvhzatO5

12:54:48

2,855

163.8000

XLON

05003050000120542-E0PKmvhzatUz

12:56:51

55

163.7000

XLON

07003070000122123-E0PKmvhzavVT

12:58:41

2,402

163.6000

XLON

07003070000121613-E0PKmvhzawdJ

12:58:41

2,603

163.6500

XLON

05003050000121276-E0PKmvhzawc8

12:59:16

4,701

163.6000

XLON

07003070000122994-E0PKmvhzax2m

13:02:18

3

163.6500

XLON

05003050000123661-E0PKmvhzb187

13:02:18

3

163.6500

XLON

05003050000123661-E0PKmvhzb185

13:02:18

69

163.6500

XLON

05003050000123661-E0PKmvhzb181

13:02:18

72

163.6500

XLON

05003050000123661-E0PKmvhzb17z

13:02:18

9

163.6500

XLON

05003050000123661-E0PKmvhzb17v

13:05:01

3,571

163.6500

XLON

05003050000124153-E0PKmvhzb3ig

13:05:12

3,571

163.6000

XLON

07003070000124473-E0PKmvhzb3s6

13:06:46

4,297

163.6000

XLON

07003070000126243-E0PKmvhzb5TB

13:07:53

4,261

163.5500

XLON

05003050000125832-E0PKmvhzb6QG

13:11:30

10

163.5500

XLON

05003050000127409-E0PKmvhzb9a8

13:11:30

4,657

163.6000

XLON

05003050000127726-E0PKmvhzb9ZL

13:11:55

66

163.5500

XLON

05003050000127409-E0PKmvhzbA5D

13:11:55

6,603

163.5500

XLON

05003050000127409-E0PKmvhzbA5F

13:13:11

3

163.5500

XLON

07003070000129211-E0PKmvhzbB2m

13:13:58

3,818

163.5500

XLON

05003050000128891-E0PKmvhzbBq9

13:13:58

4,509

163.5500

XLON

07003070000129211-E0PKmvhzbBq7

13:19:39

4,051

163.6500

XLON

07003070000132245-E0PKmvhzbHcK

13:19:48

4,711

163.6000

XLON

07003070000131992-E0PKmvhzbHid

13:19:48

5,350

163.5500

XLON

07003070000130690-E0PKmvhzbHin

13:22:10

4,005

163.6000

XLON

07003070000132749-E0PKmvhzbJfq

13:27:56

5,614

163.7000

XLON

07003070000135448-E0PKmvhzbOQ8

13:29:31

67

163.7000

XLON

05003050000135376-E0PKmvhzbPnj

13:29:34

2,782

163.7000

XLON

05003050000135376-E0PKmvhzbPpY

13:29:34

1,508

163.7000

XLON

05003050000135822-E0PKmvhzbPpa

13:30:23

4,005

163.8000

XLON

05003050000137581-E0PKmvhzbRQh

13:30:27

4,005

163.7500

XLON

05003050000136601-E0PKmvhzbRX8

13:32:23

4,860

163.8500

XLON

07003070000139808-E0PKmvhzbTdM

13:32:35

6,045

163.7000

XLON

07003070000139850-E0PKmvhzbTpW

13:32:35

5,239

163.7500

XLON

05003050000139571-E0PKmvhzbTna

13:39:16

385

163.6000

XLON

05003050000140833-E0PKmvhzbbYP

13:39:16

3,356

163.6000

XLON

05003050000140833-E0PKmvhzbbYT

13:39:58

15

163.6000

XLON

05003050000143189-E0PKmvhzbcC1

13:40:20

4,118

163.6500

XLON

05003050000143406-E0PKmvhzbcXn

13:40:47

2,517

163.6500

XLON

07003070000143849-E0PKmvhzbcoM

13:40:47

90

163.6500

XLON

07003070000143849-E0PKmvhzbcoO

13:41:00

4,121

163.6000

XLON

05003050000143189-E0PKmvhzbcsz

13:42:58

52

163.6500

XLON

05003050000144603-E0PKmvhzbenz

13:42:58

2

163.6500

XLON

05003050000144603-E0PKmvhzbeo1

13:44:19

2,799

163.5500

XLON

05003050000144604-E0PKmvhzbfzp

13:44:19

4,613

163.6000

XLON

07003070000144589-E0PKmvhzbfz2

13:48:50

1,100

163.6500

XLON

05003050000147209-E0PKmvhzbjLS

13:48:50

1,156

163.6500

XLON

05003050000147209-E0PKmvhzbjLU

13:48:50

175

163.6500

XLON

05003050000147209-E0PKmvhzbjLW

13:48:50

3,344

163.6500

XLON

05003050000147209-E0PKmvhzbjLY

13:49:16

38

163.5500

XLON

05003050000146208-E0PKmvhzbjko

13:49:52

2,533

163.6000

XLON

05003050000147542-E0PKmvhzblmM

13:50:30

3,159

163.7000

XLON

07003070000148503-E0PKmvhzbmmM

13:50:30

1,000

163.7000

XLON

07003070000148503-E0PKmvhzbmmO

13:51:02

1,154

163.7000

XLON

05003050000148543-E0PKmvhzbo0k

13:51:02

2,506

163.7000

XLON

05003050000148543-E0PKmvhzbo0m

13:54:01

2,979

163.7500

XLON

07003070000149336-E0PKmvhzbroW

13:54:01

3,575

163.8000

XLON

05003050000149125-E0PKmvhzbrnn

13:55:05

3,277

163.6500

XLON

05003050000149126-E0PKmvhzbsgF

13:55:05

5,487

163.7000

XLON

07003070000150042-E0PKmvhzbset

13:56:51

4,570

163.6000

XLON

07003070000151283-E0PKmvhzbuQ4

13:57:10

3

163.5000

XLON

05003050000151097-E0PKmvhzbumi

13:57:10

4

163.5000

XLON

05003050000151097-E0PKmvhzbumc

13:57:10

3,561

163.5500

XLON

05003050000149785-E0PKmvhzbuk8

13:58:05

100

163.6000

XLON

07003070000151823-E0PKmvhzbw1x

14:00:30

4

163.6000

XLON

07003070000152224-E0PKmvhzbyly

14:00:30

5

163.6000

XLON

07003070000152224-E0PKmvhzbylw

14:00:30

133

163.6000

XLON

07003070000152224-E0PKmvhzbyls

14:00:31

2

163.6000

XLON

07003070000152224-E0PKmvhzbyoh

14:00:31

2

163.6000

XLON

07003070000152224-E0PKmvhzbyoE

14:00:31

57

163.6000

XLON

07003070000152224-E0PKmvhzbynY

14:01:18

2,028

163.6000

XLON

07003070000152224-E0PKmvhzbzQI

14:02:00

2,758

163.5000

XLON

05003050000151097-E0PKmvhzc0Gq

14:02:00

3,858

163.5500

XLON

07003070000151901-E0PKmvhzc0GM

14:02:00

1,737

163.6000

XLON

05003050000153184-E0PKmvhzc0Fw

14:02:00

1,174

163.6000

XLON

07003070000152224-E0PKmvhzc0Fu

14:02:50

212

163.4500

XLON

05003050000153742-E0PKmvhzc1gi

14:02:50

2,466

163.4500

XLON

05003050000153742-E0PKmvhzc1gk

14:02:50

4,017

163.5000

XLON

07003070000153915-E0PKmvhzc1fF

14:04:03

2,024

163.4500

XLON

05003050000154470-E0PKmvhzc3Me

14:04:21

2,518

163.4000

XLON

05003050000154599-E0PKmvhzc4CN

14:05:40

2,157

163.4000

XLON

07003070000155327-E0PKmvhzc5ao

14:05:54

7

163.3000

XLON

07003070000154781-E0PKmvhzc5pR

14:05:54

209

163.3000

XLON

07003070000154781-E0PKmvhzc5pJ

14:05:54

3,214

163.3500

XLON

07003070000153916-E0PKmvhzc5oK

14:06:01

3,309

163.3000

XLON

07003070000154781-E0PKmvhzc68J

14:06:54

2,126

163.3000

XLON

05003050000155625-E0PKmvhzc7Lj

14:06:54

632

163.3000

XLON

05003050000155625-E0PKmvhzc7Ll

14:07:22

5

163.2000

XLON

05003050000155626-E0PKmvhzc7hk

14:07:57

102

163.1500

XLON

07003070000156265-E0PKmvhzc8Pv

14:07:57

6,633

163.1500

XLON

07003070000156265-E0PKmvhzc8Px

14:07:57

2,502

163.2000

XLON

05003050000155626-E0PKmvhzc8O0

14:07:57

3,464

163.2000

XLON

05003050000156082-E0PKmvhzc8O4

14:09:12

339

163.0500

XLON

07003070000157118-E0PKmvhzcA2P

14:09:12

3,312

163.0500

XLON

07003070000157118-E0PKmvhzcA2R

14:09:12

3,408

163.1000

XLON

05003050000156928-E0PKmvhzcA1b

14:10:57

2,886

163.0500

XLON

05003050000157657-E0PKmvhzcCGl

14:10:57

3,367

163.1000

XLON

07003070000157847-E0PKmvhzcCFc

14:14:38

643

163.2000

XLON

07003070000159353-E0PKmvhzcFsI

14:15:30

3,240

163.2500

XLON

05003050000159293-E0PKmvhzcGjS

14:16:05

3,175

163.2500

XLON

05003050000159514-E0PKmvhzcHbq

14:18:41

1,624

163.3000

XLON

05003050000160913-E0PKmvhzcKB3

14:18:41

1,000

163.3000

XLON

05003050000160913-E0PKmvhzcKB5

14:18:42

6,003

163.3000

XLON

05003050000160921-E0PKmvhzcKBW

14:20:03

324

163.3000

XLON

07003070000161216-E0PKmvhzcLXL

14:20:03

1,903

163.3500

XLON

07003070000161327-E0PKmvhzcLWg

14:20:54

95

163.3000

XLON

07003070000161216-E0PKmvhzcMPD

14:20:54

3

163.3000

XLON

07003070000161216-E0PKmvhzcMPA

14:20:54

104

163.4000

XLON

07003070000162100-E0PKmvhzcMOb

14:20:54

1,000

163.4000

XLON

07003070000162100-E0PKmvhzcMOd

14:20:54

223

163.4000

XLON

07003070000162100-E0PKmvhzcMOf

14:20:54

1,768

163.4000

XLON

07003070000162100-E0PKmvhzcMOh

14:20:54

3,277

163.4000

XLON

07003070000162100-E0PKmvhzcMOj

14:20:54

3,811

163.4000

XLON

07003070000162100-E0PKmvhzcMOl

14:20:54

518

163.4000

XLON

07003070000162100-E0PKmvhzcMOn

14:21:52

2,241

163.3000

XLON

07003070000161216-E0PKmvhzcNDc

14:21:52

3,169

163.3000

XLON

07003070000161862-E0PKmvhzcNDe

14:23:32

3

163.3000

XLON

05003050000163005-E0PKmvhzcOV1

14:25:35

2,746

163.4000

XLON

07003070000163661-E0PKmvhzcR1E

14:26:18

633

163.4000

XLON

05003050000164476-E0PKmvhzcRpa

14:26:18

2,715

163.4000

XLON

05003050000164476-E0PKmvhzcRpc

14:26:18

922

163.4000

XLON

05003050000164476-E0PKmvhzcRpe

14:26:18

3,312

163.4000

XLON

05003050000164476-E0PKmvhzcRpg

14:27:52

12

163.5500

XLON

05003050000165374-E0PKmvhzcTnI

14:27:52

4,982

163.5500

XLON

05003050000165374-E0PKmvhzcTnK

14:29:01

1,819

163.5500

XLON

05003050000165795-E0PKmvhzcV8H

14:29:01

1,903

163.5500

XLON

07003070000166034-E0PKmvhzcV8B

14:29:01

2,755

163.5500

XLON

05003050000165871-E0PKmvhzcV8J

14:29:01

2,058

163.5500

XLON

07003070000166117-E0PKmvhzcV8F

14:29:01

2,102

163.5000

XLON

05003050000164726-E0PKmvhzcV8e

14:30:10

10,112

163.6000

XLON

07003070000167376-E0PKmvhzcYyY

14:30:37

8,549

163.7000

XLON

07003070000168150-E0PKmvhzcb3l

14:30:37

888

163.7000

XLON

07003070000168150-E0PKmvhzcb3T

14:31:02

2,407

163.6500

XLON

05003050000167244-E0PKmvhzccVb

14:31:02

4,767

163.6500

XLON

07003070000167557-E0PKmvhzccVZ

14:31:49

1,706

163.8000

XLON

05003050000169278-E0PKmvhzcfVg

14:31:49

206

163.8000

XLON

05003050000169278-E0PKmvhzcfVZ

14:31:58

2,260

163.8000

XLON

05003050000169278-E0PKmvhzcfso

14:32:14

4,292

163.7500

XLON

05003050000169446-E0PKmvhzcgtH

14:32:14

4,721

163.8500

XLON

05003050000169447-E0PKmvhzcgsF

14:32:14

1,965

163.8000

XLON

05003050000169278-E0PKmvhzcgsX

14:32:14

2,756

163.8000

XLON

07003070000169717-E0PKmvhzcgsZ

14:32:45

4,704

163.7000

XLON

05003050000169936-E0PKmvhzciWq

14:32:45

5,559

163.6500

XLON

07003070000170302-E0PKmvhzciX2

14:32:59

1,544

163.6000

XLON

05003050000170486-E0PKmvhzcivJ

14:34:15

5,321

163.9500

XLON

05003050000171855-E0PKmvhzclYO

14:35:08

4,941

163.9500

XLON

05003050000172453-E0PKmvhzcnJE

14:35:16

2,086

163.9500

XLON

05003050000172952-E0PKmvhzcnZ9

14:35:54

4,276

163.9000

XLON

05003050000171583-E0PKmvhzcoxK

14:36:06

4,096

163.8000

XLON

05003050000171548-E0PKmvhzcpME

14:36:15

4,294

163.7500

XLON

05003050000173465-E0PKmvhzcpcl

14:36:16

4,761

163.7500

XLON

07003070000174286-E0PKmvhzcpgF

14:37:48

1,795

163.9000

XLON

05003050000175103-E0PKmvhzcrn3

14:37:48

1,249

163.9000

XLON

05003050000175103-E0PKmvhzcrn5

14:37:48

1,091

163.9000

XLON

05003050000175103-E0PKmvhzcrn7

14:37:48

130

163.9000

XLON

05003050000175103-E0PKmvhzcrn9

14:38:14

1,816

163.9000

XLON

05003050000175444-E0PKmvhzcsdy

14:38:26

1,638

163.9000

XLON

05003050000175569-E0PKmvhzcssz

14:38:36

1,569

163.9000

XLON

07003070000176161-E0PKmvhzct6I

14:38:46

1,759

163.9000

XLON

05003050000175875-E0PKmvhzctQR

14:38:58

3,936

163.8500

XLON

07003070000175186-E0PKmvhzctrB

14:38:58

3,431

163.9000

XLON

07003070000176402-E0PKmvhzctql

14:40:55

3,856

163.8000

XLON

07003070000178467-E0PKmvhzcy3M

14:40:55

3,710

163.8500

XLON

05003050000176746-E0PKmvhzcy1S

14:40:55

5,024

163.8500

XLON

05003050000176781-E0PKmvhzcy1W

14:40:55

381

163.8500

XLON

05003050000176781-E0PKmvhzcy1Y

14:41:11

80

163.8000

XLON

07003070000178780-E0PKmvhzcygr

14:41:12

13

163.8000

XLON

07003070000178797-E0PKmvhzcyiG

14:41:13

47

163.7500

XLON

05003050000174314-E0PKmvhzcyk5

14:41:13

3,695

163.7500

XLON

05003050000174314-E0PKmvhzcykA

14:41:13

1,637

163.8000

XLON

07003070000178818-E0PKmvhzcyjt

14:41:45

2,677

163.7500

XLON

07003070000178846-E0PKmvhzczWv

14:43:13

86

163.7000

XLON

05003050000179527-E0PKmvhzd1yF

14:43:13

2,864

163.7000

XLON

05003050000179527-E0PKmvhzd1yH

14:43:13

3,245

163.7500

XLON

07003070000179845-E0PKmvhzd1xR

14:44:19

3,171

163.7000

XLON

07003070000181325-E0PKmvhzd4HE

14:44:39

3

163.7000

XLON

05003050000181836-E0PKmvhzd4hn

14:44:39

48

163.7000

XLON

05003050000181836-E0PKmvhzd4hp

14:44:39

67

163.7000

XLON

05003050000181836-E0PKmvhzd4hr

14:45:10

3,747

163.6500

XLON

05003050000180373-E0PKmvhzd5co

14:45:11

161

163.6000

XLON

07003070000179846-E0PKmvhzd5jV

14:45:11

3,834

163.6500

XLON

07003070000182872-E0PKmvhzd5j5

14:45:12

5

163.6000

XLON

07003070000179846-E0PKmvhzd5jk

14:45:14

3,669

163.6000

XLON

07003070000179846-E0PKmvhzd5xC

14:45:33

24

163.5000

XLON

05003050000182554-E0PKmvhzd6bt

14:45:33

3,220

163.5000

XLON

05003050000182554-E0PKmvhzd6bv

14:45:47

3,244

163.4500

XLON

07003070000183337-E0PKmvhzd7L3

14:46:36

3,836

163.4500

XLON

07003070000184039-E0PKmvhzd8vc

14:46:37

13

163.4000

XLON

05003050000183205-E0PKmvhzd8xp

14:47:17

7

163.3500

XLON

05003050000183022-E0PKmvhzdA2h

14:47:17

217

163.3500

XLON

05003050000183022-E0PKmvhzdA25

14:47:17

4,116

163.4000

XLON

05003050000183205-E0PKmvhzdA1H

14:47:20

148

163.2500

XLON

07003070000184595-E0PKmvhzdABf

14:47:20

91

163.2500

XLON

07003070000184595-E0PKmvhzdABX

14:47:20

3,020

163.3500

XLON

05003050000183022-E0PKmvhzdAAU

14:47:59

287

163.2000

XLON

07003070000185172-E0PKmvhzdBl6

14:47:59

2,710

163.2000

XLON

07003070000185172-E0PKmvhzdBl8

14:47:59

4,459

163.2500

XLON

07003070000184595-E0PKmvhzdBkG

14:48:37

209

163.0500

XLON

05003050000185460-E0PKmvhzdDkE

14:48:37

4,209

163.0500

XLON

05003050000185460-E0PKmvhzdDkG

14:48:37

3,596

163.1000

XLON

05003050000184777-E0PKmvhzdDgr

14:49:17

2,941

163.1500

XLON

07003070000187289-E0PKmvhzdFfN

14:51:03

2,303

163.3500

XLON

07003070000188947-E0PKmvhzdKhJ

14:51:03

1,226

163.3500

XLON

07003070000188947-E0PKmvhzdKhL

14:51:20

3,968

163.3500

XLON

07003070000189446-E0PKmvhzdLus

14:52:01

1,281

163.5000

XLON

07003070000190217-E0PKmvhzdNhA

14:52:01

1,898

163.5000

XLON

07003070000190217-E0PKmvhzdNhC

14:52:13

6

163.4000

XLON

07003070000189585-E0PKmvhzdOBx

14:52:13

167

163.4000

XLON

07003070000189585-E0PKmvhzdOAB

14:52:13

732

163.4500

XLON

05003050000189514-E0PKmvhzdO9o

14:52:13

3,086

163.4500

XLON

05003050000189514-E0PKmvhzdO9q

14:52:13

4,598

163.5000

XLON

05003050000189874-E0PKmvhzdO90

14:54:31

2,905

163.5000

XLON

05003050000191671-E0PKmvhzdSjE

14:54:31

39

163.5000

XLON

05003050000191671-E0PKmvhzdSjC

14:54:31

4,950

163.5500

XLON

07003070000192374-E0PKmvhzdSie

14:56:12

4,424

163.6000

XLON

07003070000194194-E0PKmvhzdWBl

14:56:15

4,534

163.6000

XLON

07003070000194225-E0PKmvhzdWGZ

14:57:04

2,934

163.8500

XLON

05003050000194604-E0PKmvhzdYY2

14:57:06

303

163.7500

XLON

07003070000194689-E0PKmvhzdYl7

14:57:06

2,947

163.8500

XLON

07003070000195077-E0PKmvhzdYjX

14:57:15

3,161

163.8500

XLON

07003070000195227-E0PKmvhzdZBG

14:57:15

40

163.8500

XLON

07003070000195227-E0PKmvhzdZBD

14:57:18

55

163.8500

XLON

07003070000195262-E0PKmvhzdZF3

14:57:18

434

163.8500

XLON

07003070000195262-E0PKmvhzdZF1

14:57:53

4,183

163.7500

XLON

07003070000194689-E0PKmvhzdanX

14:57:53

2,947

163.8000

XLON

05003050000194642-E0PKmvhzdan2

14:57:53

2,458

163.8500

XLON

07003070000195262-E0PKmvhzdam9

14:58:51

3,536

163.8000

XLON

05003050000195291-E0PKmvhzdcM9

14:58:51

2,868

163.8000

XLON

07003070000195732-E0PKmvhzdcMB

14:59:03

3,239

163.8500

XLON

07003070000196616-E0PKmvhzdcae

14:59:24

4,137

163.7500

XLON

05003050000196121-E0PKmvhzddEV

14:59:24

8,821

163.8000

XLON

07003070000196864-E0PKmvhzddDq

15:00:42

3,242

163.7000

XLON

05003050000195292-E0PKmvhzdgSQ

15:00:42

2,967

163.6500

XLON

05003050000197078-E0PKmvhzdgSq

15:01:31

2,935

163.8500

XLON

05003050000199129-E0PKmvhzdhxN

15:01:31

3,225

163.8500

XLON

07003070000199531-E0PKmvhzdhxP

15:02:04

1,790

163.8000

XLON

05003050000199214-E0PKmvhzdiex

15:02:21

2,934

163.7500

XLON

05003050000199130-E0PKmvhzdjBv

15:02:21

3,814

163.8500

XLON

05003050000200138-E0PKmvhzdjBe

15:02:21

3,548

163.8500

XLON

07003070000200555-E0PKmvhzdjBR

15:02:26

77

163.7000

XLON

07003070000200594-E0PKmvhzdjN5

15:02:26

2,880

163.7000

XLON

07003070000200594-E0PKmvhzdjN7

15:02:58

122

163.7000

XLON

05003050000200809-E0PKmvhzdkCc

15:02:58

4

163.7000

XLON

05003050000200809-E0PKmvhzdkCe

15:02:58

3

163.7000

XLON

05003050000200809-E0PKmvhzdkCg

15:02:58

16

163.7000

XLON

05003050000200809-E0PKmvhzdkCi

15:03:06

3,822

163.6000

XLON

05003050000200223-E0PKmvhzdkT6

15:03:06

3,234

163.6500

XLON

07003070000200663-E0PKmvhzdkSA

15:03:31

2,052

163.5500

XLON

07003070000201438-E0PKmvhzdlOA

15:04:06

4,143

163.5000

XLON

05003050000200988-E0PKmvhzdmA2

15:04:06

2,196

163.5500

XLON

05003050000201948-E0PKmvhzdm9T

15:04:06

760

163.5500

XLON

05003050000201948-E0PKmvhzdm9V

15:04:07

4,143

163.4000

XLON

07003070000201439-E0PKmvhzdmBw

15:06:22

424

163.4000

XLON

07003070000203025-E0PKmvhzdqSS

15:06:22

578

163.4000

XLON

07003070000203025-E0PKmvhzdqRy

15:06:22

6,163

163.5000

XLON

05003050000203557-E0PKmvhzdqQm

15:06:22

3,553

163.5500

XLON

05003050000204136-E0PKmvhzdqPu

15:07:36

3,553

163.5000

XLON

05003050000205219-E0PKmvhzdsqR

15:07:58

3,682

163.5000

XLON

05003050000205724-E0PKmvhzdta7

15:08:25

781

163.4500

XLON

07003070000205630-E0PKmvhzduKX

15:09:23

116

163.5000

XLON

07003070000207287-E0PKmvhzdw2k

15:09:23

1,333

163.5000

XLON

07003070000207287-E0PKmvhzdw2m

15:09:23

4,140

163.5000

XLON

05003050000206390-E0PKmvhzdw0U

15:09:24

413

163.5000

XLON

05003050000206899-E0PKmvhzdw4J

15:09:24

6

163.5000

XLON

05003050000206899-E0PKmvhzdw49

15:09:38

663

163.5500

XLON

05003050000207120-E0PKmvhzdwP8

15:09:38

65

163.5500

XLON

05003050000207120-E0PKmvhzdwPA

15:09:39

1,624

163.5500

XLON

07003070000207533-E0PKmvhzdwR4

15:09:55

3,839

163.5500

XLON

07003070000207552-E0PKmvhzdxCW

15:10:00

2,724

163.5500

XLON

07003070000207798-E0PKmvhzdxQc

15:10:22

2,724

163.5500

XLON

05003050000207621-E0PKmvhzdy6j

15:10:31

2,132

163.5000

XLON

05003050000206899-E0PKmvhzdyGC

15:10:31

1,288

163.5000

XLON

05003050000206899-E0PKmvhzdyGE

15:10:56

2,086

163.5000

XLON

07003070000208583-E0PKmvhzdzD3

15:11:05

37

163.5000

XLON

07003070000208583-E0PKmvhzdzdU

15:11:11

2,450

163.4500

XLON

05003050000206213-E0PKmvhzdzth

15:11:11

730

163.4500

XLON

07003070000205630-E0PKmvhzdztf

15:12:08

21

163.5000

XLON

07003070000209837-E0PKmvhze1rj

15:12:19

2,060

163.5000

XLON

07003070000209837-E0PKmvhze2A7

15:12:19

647

163.5000

XLON

07003070000209837-E0PKmvhze2A9

15:13:05

459

163.6000

XLON

05003050000210365-E0PKmvhze3uC

15:13:05

15

163.6000

XLON

05003050000210365-E0PKmvhze3uE

15:13:43

2,982

163.5500

XLON

05003050000209943-E0PKmvhze5si

15:13:43

1

163.5500

XLON

05003050000209943-E0PKmvhze5sX

15:14:54

3,801

163.5500

XLON

07003070000212273-E0PKmvhze8Rl

15:15:18

3,263

163.7000

XLON

07003070000212924-E0PKmvhze9Jg

15:16:00

3,631

163.7000

XLON

05003050000212978-E0PKmvhzeAWw

15:16:00

4,979

163.7000

XLON

07003070000213341-E0PKmvhzeAWu

15:16:49

5,445

163.7500

XLON

07003070000214232-E0PKmvhzeCIA

15:17:21

1,584

163.7500

XLON

07003070000214747-E0PKmvhzeCxZ

15:17:33

6,840

163.7500

XLON

05003050000214544-E0PKmvhzeDDu

15:17:33

4,545

163.7000

XLON

05003050000213802-E0PKmvhzeDEB

15:18:00

1,478

163.6500

XLON

05003050000213803-E0PKmvhzeDsp

15:18:00

3,786

163.6500

XLON

05003050000214453-E0PKmvhzeDsr

15:19:26

3,124

163.6500

XLON

05003050000215992-E0PKmvhzeGWW

15:19:47

358

163.5500

XLON

05003050000215829-E0PKmvhzeGuc

15:19:47

1,549

163.5500

XLON

05003050000215829-E0PKmvhzeGue

15:19:47

3,730

163.6000

XLON

07003070000216210-E0PKmvhzeGtx

15:19:47

3,508

163.6500

XLON

05003050000216318-E0PKmvhzeGtX

15:20:39

139

163.5000

XLON

07003070000215940-E0PKmvhzeIfI

15:20:39

1,502

163.5000

XLON

07003070000215940-E0PKmvhzeIfL

15:20:39

1,407

163.5500

XLON

07003070000216751-E0PKmvhzeIeU

15:20:39

211

163.5500

XLON

07003070000216751-E0PKmvhzeIea

15:20:40

3,356

163.4500

XLON

05003050000216344-E0PKmvhzeIiv

15:21:27

47

163.5500

XLON

07003070000218306-E0PKmvhzeKJq

15:21:35

1,343

163.5500

XLON

07003070000218393-E0PKmvhzeKZN

15:21:46

2,031

163.5500

XLON

07003070000218547-E0PKmvhzeKtK

15:21:46

2,398

163.5500

XLON

07003070000218547-E0PKmvhzeKtM

15:22:17

3,701

163.5500

XLON

07003070000218945-E0PKmvhzeLhX

15:23:28

3,356

163.5000

XLON

07003070000219227-E0PKmvhzeNZB

15:23:30

146

163.5000

XLON

05003050000220160-E0PKmvhzeNiZ

15:23:30

1,942

163.5000

XLON

05003050000220160-E0PKmvhzeNiS

15:23:30

1,949

163.5000

XLON

05003050000220160-E0PKmvhzeNiV

15:24:08

3,356

163.4500

XLON

05003050000218849-E0PKmvhzeOkn

15:26:00

2,172

163.7000

XLON

05003050000222425-E0PKmvhzeS9S

15:26:00

5

163.7000

XLON

05003050000222425-E0PKmvhzeS9U

15:26:01

2

163.7000

XLON

05003050000222425-E0PKmvhzeSAe

15:26:01

3

163.7000

XLON

05003050000222425-E0PKmvhzeSAY

15:26:01

61

163.7000

XLON

05003050000222425-E0PKmvhzeSAN

15:26:08

2

163.6500

XLON

07003070000222589-E0PKmvhzeSOW

15:26:08

3

163.6500

XLON

07003070000222589-E0PKmvhzeSOR

15:26:08

92

163.6500

XLON

07003070000222589-E0PKmvhzeSOJ

15:26:08

847

163.7000

XLON

05003050000222425-E0PKmvhzeSNr

15:26:08

1,839

163.7000

XLON

07003070000222804-E0PKmvhzeSNt

15:26:09

9

163.6500

XLON

07003070000222589-E0PKmvhzeSQj

15:26:09

2

163.6500

XLON

07003070000222589-E0PKmvhzeSQh

15:26:09

8

163.6500

XLON

07003070000222589-E0PKmvhzeSQf

15:26:09

51

163.6500

XLON

07003070000222589-E0PKmvhzeSQd

15:26:48

3,595

163.6500

XLON

07003070000222589-E0PKmvhzeTKQ

15:26:48

1,589

163.6500

XLON

07003070000223116-E0PKmvhzeTKU

15:26:48

1,703

163.6500

XLON

07003070000223146-E0PKmvhzeTKW

15:26:48

3,025

163.6000

XLON

05003050000222224-E0PKmvhzeTKs

15:27:21

5

163.5500

XLON

05003050000222742-E0PKmvhzeU9y

15:27:21

130

163.5500

XLON

05003050000222742-E0PKmvhzeU9l

15:27:21

2,606

163.6000

XLON

05003050000223676-E0PKmvhzeU9J

15:27:23

4,441

163.5500

XLON

05003050000222742-E0PKmvhzeULC

15:27:26

1,668

163.5500

XLON

07003070000224150-E0PKmvhzeUXg

15:27:26

136

163.5500

XLON

07003070000224150-E0PKmvhzeUXi

15:27:58

80

163.6000

XLON

07003070000224620-E0PKmvhzeVHi

15:27:58

3

163.6000

XLON

07003070000224620-E0PKmvhzeVHk

15:27:58

1,000

163.6000

XLON

07003070000224620-E0PKmvhzeVHm

15:27:58

3,973

163.6000

XLON

07003070000224620-E0PKmvhzeVHo

15:27:58

158

163.6000

XLON

07003070000224620-E0PKmvhzeVHq

15:28:40

2,267

163.6000

XLON

07003070000224992-E0PKmvhzeWDJ

15:28:40

2,139

163.6000

XLON

07003070000224992-E0PKmvhzeWDL

15:31:06

1,405

163.6500

XLON

05003050000226457-E0PKmvhzeaX0

15:31:06

1,656

163.6500

XLON

07003070000226839-E0PKmvhzeaWy

15:32:16

3,758

163.7000

XLON

07003070000228106-E0PKmvhzec2y

15:32:28

4,238

163.7000

XLON

05003050000227807-E0PKmvhzecQq

15:32:28

3,955

163.7000

XLON

07003070000228210-E0PKmvhzecQs

15:33:00

2,532

163.6500

XLON

05003050000227826-E0PKmvhzedEs

15:33:00

2,026

163.7000

XLON

05003050000228281-E0PKmvhzedDq

15:34:23

133

163.6000

XLON

05003050000227808-E0PKmvhzefBA

15:34:23

3,764

163.6500

XLON

07003070000229324-E0PKmvhzefAK

15:34:24

4,085

163.6000

XLON

05003050000227808-E0PKmvhzefC6

15:34:24

20

163.6000

XLON

05003050000227808-E0PKmvhzefBH

15:35:00

2,886

163.6000

XLON

05003050000229485-E0PKmvhzefnm

15:35:54

3,410

163.5500

XLON

05003050000229127-E0PKmvhzehc4

15:36:50

3,096

163.7500

XLON

05003050000231383-E0PKmvhzejvR

15:38:12

3,094

163.7500

XLON

05003050000231799-E0PKmvhzelH7

15:38:13

74

163.7500

XLON

07003070000232793-E0PKmvhzelJc

15:38:24

604

163.7500

XLON

05003050000232533-E0PKmvhzelaR

15:38:24

3,242

163.7500

XLON

05003050000232533-E0PKmvhzelaP

15:38:24

969

163.7500

XLON

07003070000232793-E0PKmvhzelYa

15:38:24

3,258

163.7500

XLON

07003070000232793-E0PKmvhzelYc

15:38:30

1,159

163.7500

XLON

05003050000232621-E0PKmvhzelt1

15:38:30

74

163.7500

XLON

05003050000232621-E0PKmvhzelt3

15:38:30

3,297

163.7500

XLON

05003050000232621-E0PKmvhzelt5

15:39:07

3,935

163.7500

XLON

07003070000233288-E0PKmvhzemgE

15:39:37

60

163.7500

XLON

07003070000233545-E0PKmvhzen7m

15:39:52

1,552

163.8500

XLON

05003050000233500-E0PKmvhzenQF

15:39:52

3,364

163.8500

XLON

07003070000233868-E0PKmvhzenQD

15:39:52

1,377

163.8500

XLON

07003070000233869-E0PKmvhzenQH

15:40:01

2,854

163.8500

XLON

05003050000233630-E0PKmvhzenZw

15:40:01

3,451

163.8500

XLON

07003070000233921-E0PKmvhzenZu

15:40:05

252

163.7500

XLON

07003070000233870-E0PKmvhzenik

15:40:05

52

163.7500

XLON

07003070000233870-E0PKmvhzenid

15:40:06

2,499

163.7500

XLON

07003070000233870-E0PKmvhzenmN

15:40:27

179

163.7000

XLON

05003050000233772-E0PKmvhzeoSb

15:40:28

2

163.7000

XLON

05003050000233772-E0PKmvhzeoTF

15:40:28

61

163.7000

XLON

05003050000233772-E0PKmvhzeoT0

15:40:28

5

163.7000

XLON

05003050000233772-E0PKmvhzeoSf

15:40:38

2

163.7000

XLON

05003050000233772-E0PKmvhzeoif

15:40:40

2

163.7000

XLON

05003050000233772-E0PKmvhzeolK

15:40:44

52

163.7000

XLON

05003050000233772-E0PKmvhzeoo0

15:40:50

2

163.7000

XLON

05003050000233772-E0PKmvhzeouO

15:40:50

39

163.7000

XLON

05003050000233772-E0PKmvhzeouJ

15:41:15

1,041

163.8000

XLON

05003050000234637-E0PKmvhzepYn

15:41:15

1,604

163.8000

XLON

05003050000234637-E0PKmvhzepYp

15:41:15

1,300

163.8000

XLON

05003050000234637-E0PKmvhzepYr

15:41:15

299

163.8000

XLON

05003050000234637-E0PKmvhzepYt

15:41:15

4,927

163.8000

XLON

05003050000234637-E0PKmvhzepYv

15:41:48

1,981

163.8000

XLON

07003070000235341-E0PKmvhzeqDG

15:42:01

3,731

163.8000

XLON

07003070000235510-E0PKmvhzeqTQ

15:42:24

2

163.8500

XLON

05003050000235436-E0PKmvhzerHV

15:42:24

59

163.8500

XLON

05003050000235436-E0PKmvhzerHL

15:42:24

60

163.8500

XLON

05003050000235436-E0PKmvhzerHJ

15:42:24

71

163.8500

XLON

05003050000235436-E0PKmvhzerHA

15:42:36

3,744

163.8000

XLON

05003050000235463-E0PKmvhzeril

15:42:36

3,744

163.8500

XLON

07003070000235820-E0PKmvhzergA

15:44:38

3,148

163.8000

XLON

07003070000237352-E0PKmvhzeuGS

15:45:37

21

163.9000

XLON

07003070000238044-E0PKmvhzevua

15:45:37

1,113

163.9000

XLON

07003070000238044-E0PKmvhzevuc

15:45:37

2,854

163.9000

XLON

05003050000237630-E0PKmvhzevsp

15:46:00

456

163.9500

XLON

05003050000237910-E0PKmvhzewfy

15:46:10

3

163.9000

XLON

07003070000238070-E0PKmvhzex8t

15:46:10

80

163.9000

XLON

07003070000238070-E0PKmvhzex8g

15:46:10

3

163.9000

XLON

07003070000238070-E0PKmvhzex8W

15:46:10

78

163.9000

XLON

07003070000238070-E0PKmvhzex8R

15:46:10

68

163.9000

XLON

07003070000238070-E0PKmvhzex8P

15:46:10

2,882

163.9500

XLON

05003050000237910-E0PKmvhzex7f

15:46:16

11

163.9500

XLON

05003050000238066-E0PKmvhzexTE

15:46:16

92

164.0000

XLON

07003070000238531-E0PKmvhzexTC

15:46:16

117

164.0000

XLON

07003070000238531-E0PKmvhzexT4

15:46:16

3

164.0000

XLON

07003070000238531-E0PKmvhzexSv

15:46:16

2,055

164.0000

XLON

07003070000238531-E0PKmvhzexSi

15:46:16

1,229

164.0000

XLON

07003070000238531-E0PKmvhzexSl

15:46:17

65

163.9500

XLON

05003050000238066-E0PKmvhzexTq

15:46:37

4,176

164.0000

XLON

05003050000238313-E0PKmvhzeyHy

15:46:44

3,888

163.9500

XLON

05003050000238066-E0PKmvhzeyio

15:46:44

4,055

164.0000

XLON

05003050000238477-E0PKmvhzeyi5

15:47:26

2,064

163.9500

XLON

05003050000238965-E0PKmvhzezyI

15:47:32

94

163.9500

XLON

07003070000239490-E0PKmvhzf0SK

15:47:32

3,238

163.9500

XLON

07003070000239490-E0PKmvhzf0S8

15:47:32

2,853

163.9000

XLON

07003070000238731-E0PKmvhzf0MV

15:47:33

3

163.9500

XLON

07003070000239490-E0PKmvhzf0Sj

15:47:33

3

163.9500

XLON

07003070000239490-E0PKmvhzf0SP

15:48:17

2,149

164.0000

XLON

05003050000239550-E0PKmvhzf1Vt

15:48:17

3,718

164.0000

XLON

07003070000240008-E0PKmvhzf1Vp

15:49:06

4,650

164.0500

XLON

05003050000240217-E0PKmvhzf2lO

15:49:06

3,151

164.0500

XLON

07003070000240674-E0PKmvhzf2lS

15:49:35

1,716

164.0500

XLON

07003070000241481-E0PKmvhzf3gX

15:49:35

1,000

164.0500

XLON

07003070000241481-E0PKmvhzf3gZ

15:49:50

5,555

164.0500

XLON

05003050000241343-E0PKmvhzf47c

15:50:00

2,864

163.9500

XLON

07003070000240675-E0PKmvhzf4KU

15:50:00

2,114

164.0000

XLON

07003070000241758-E0PKmvhzf4Je

15:51:04

8,210

164.0000

XLON

07003070000242928-E0PKmvhzf6Ji

15:51:04

1,593

164.0000

XLON

07003070000242928-E0PKmvhzf6Jk

15:51:09

4,577

163.9500

XLON

05003050000242289-E0PKmvhzf6Z0

15:51:09

1,979

163.9500

XLON

05003050000242289-E0PKmvhzf6ZE

15:51:15

3,150

163.9000

XLON

05003050000241066-E0PKmvhzf75h

15:51:15

1,685

163.9000

XLON

05003050000241344-E0PKmvhzf75j

15:53:56

5,544

163.9500

XLON

05003050000244932-E0PKmvhzfC0s

15:55:11

3,730

163.8500

XLON

07003070000244139-E0PKmvhzfEhC

15:55:11

1,421

163.9000

XLON

05003050000245489-E0PKmvhzfEey

15:55:11

2,088

163.9000

XLON

05003050000245936-E0PKmvhzfEf0

15:55:11

5,040

163.9000

XLON

07003070000244532-E0PKmvhzfEes

15:55:13

4,914

163.8000

XLON

05003050000245448-E0PKmvhzfEmZ

15:56:02

4,411

163.8000

XLON

05003050000246840-E0PKmvhzfG36

15:56:52

5,938

163.8000

XLON

05003050000247777-E0PKmvhzfHHL

15:57:17

6,518

163.8000

XLON

07003070000248262-E0PKmvhzfHuF

15:58:34

3,385

163.8000

XLON

05003050000248954-E0PKmvhzfK3n

15:58:34

2,050

163.8000

XLON

07003070000249367-E0PKmvhzfK3l

15:58:34

1,744

163.8000

XLON

05003050000249031-E0PKmvhzfK3r

16:00:04

3

163.8500

XLON

07003070000250832-E0PKmvhzfMJp

16:00:04

136

163.8500

XLON

07003070000250832-E0PKmvhzfMJk

16:00:04

70

163.8500

XLON

07003070000250832-E0PKmvhzfMJm

16:00:05

2,300

163.8500

XLON

05003050000250402-E0PKmvhzfMLI

16:00:05

4,220

163.8500

XLON

05003050000250402-E0PKmvhzfMLK

16:00:05

3,705

163.8500

XLON

07003070000250832-E0PKmvhzfMJx

16:00:30

9,877

163.9000

XLON

05003050000250526-E0PKmvhzfN18

16:00:30

4,156

163.9000

XLON

07003070000250987-E0PKmvhzfN1A

16:00:30

4,587

163.9500

XLON

07003070000251221-E0PKmvhzfN0G

16:00:41

2,069

163.8500

XLON

05003050000250810-E0PKmvhzfNFW

16:00:41

4,902

163.8500

XLON

07003070000251254-E0PKmvhzfNFU

16:01:33

4,297

163.8000

XLON

07003070000251830-E0PKmvhzfOT7

16:01:33

88

163.8500

XLON

05003050000251573-E0PKmvhzfOSg

16:02:11

3,224

163.8000

XLON

05003050000251702-E0PKmvhzfPMt

16:02:11

4,302

163.8000

XLON

07003070000252183-E0PKmvhzfPMv

16:02:11

3,036

163.8000

XLON

05003050000251752-E0PKmvhzfPMx

16:02:11

81

163.8000

XLON

05003050000251702-E0PKmvhzfPMm

16:02:11

1,683

163.8500

XLON

05003050000251917-E0PKmvhzfPM2

16:02:11

4,297

163.8500

XLON

07003070000252358-E0PKmvhzfPM4

16:02:22

2,463

163.7500

XLON

07003070000252359-E0PKmvhzfPig

16:02:45

7,697

163.6500

XLON

05003050000252142-E0PKmvhzfQE9

16:02:45

8,396

163.7000

XLON

07003070000252575-E0PKmvhzfQCP

16:03:05

399

163.5500

XLON

07003070000252576-E0PKmvhzfRBJ

16:03:06

12

163.5500

XLON

07003070000252576-E0PKmvhzfRBS

16:04:06

184

163.6000

XLON

05003050000253506-E0PKmvhzfSK9

16:04:07

184

163.6000

XLON

05003050000253506-E0PKmvhzfSKH

16:04:07

5,743

163.6000

XLON

05003050000253506-E0PKmvhzfSKJ

16:04:07

2

163.6000

XLON

05003050000253506-E0PKmvhzfSKC

16:04:52

5,449

163.6500

XLON

07003070000254327-E0PKmvhzfTSB

16:05:03

1,703

163.8000

XLON

07003070000254596-E0PKmvhzfTem

16:05:04

73

163.7500

XLON

05003050000254134-E0PKmvhzfTiL

16:05:04

22

163.7500

XLON

05003050000254134-E0PKmvhzfTiF

16:05:06

524

163.7500

XLON

05003050000254134-E0PKmvhzfTm8

16:05:06

2

163.7500

XLON

05003050000254134-E0PKmvhzfTl3

16:05:06

36

163.7500

XLON

05003050000254134-E0PKmvhzfTl1

16:05:06

37

163.7500

XLON

05003050000254134-E0PKmvhzfTkz

16:05:06

10

163.7500

XLON

05003050000254134-E0PKmvhzfTkv

16:05:06

1,169

163.7500

XLON

05003050000254134-E0PKmvhzfTki

16:05:46

3,739

163.7000

XLON

05003050000254047-E0PKmvhzfUgg

16:05:46

2,214

163.7000

XLON

07003070000254468-E0PKmvhzfUge

16:06:03

3,861

163.6000

XLON

05003050000254745-E0PKmvhzfV8q

16:06:03

1,301

163.6000

XLON

05003050000254802-E0PKmvhzfV8s

16:06:03

918

163.6000

XLON

05003050000254802-E0PKmvhzfV8u

16:06:03

17

163.6000

XLON

05003050000254745-E0PKmvhzfV8i

16:06:03

573

163.6000

XLON

05003050000254745-E0PKmvhzfV8e

16:06:03

6,013

163.6500

XLON

07003070000255266-E0PKmvhzfV7q

16:06:03

1,749

163.6500

XLON

07003070000255266-E0PKmvhzfV7t

16:07:26

4,169

163.6500

XLON

05003050000256072-E0PKmvhzfX2L

16:07:58

6,108

163.6500

XLON

07003070000256834-E0PKmvhzfXVC

16:08:31

5,284

163.6500

XLON

07003070000257144-E0PKmvhzfXqM

16:08:31

49

163.6500

XLON

07003070000257144-E0PKmvhzfXqJ

16:08:58

49

163.6500

XLON

05003050000257055-E0PKmvhzfYFr

16:08:58

5,128

163.6500

XLON

05003050000257055-E0PKmvhzfYFt

16:09:38

1,049

163.7000

XLON

07003070000258246-E0PKmvhzfZTt

16:09:38

2,282

163.7000

XLON

05003050000257829-E0PKmvhzfZTp

16:09:38

733

163.7000

XLON

07003070000258246-E0PKmvhzfZTr

16:09:40

148

163.7000

XLON

05003050000257857-E0PKmvhzfZVM

16:09:40

5,875

163.7000

XLON

05003050000257857-E0PKmvhzfZVO

16:10:35

2,805

163.7000

XLON

05003050000258162-E0PKmvhzfb1N

16:10:35

1,606

163.7000

XLON

07003070000258561-E0PKmvhzfb1R

16:10:35

5,272

163.7000

XLON

07003070000258651-E0PKmvhzfb1T

16:11:42

4,139

163.7000

XLON

07003070000259704-E0PKmvhzfczv

16:12:07

3,752

163.7000

XLON

05003050000259832-E0PKmvhzfdca

16:12:22

137

163.7000

XLON

07003070000260303-E0PKmvhzfdvT

16:12:22

7,485

163.7000

XLON

07003070000260303-E0PKmvhzfdvV

16:12:25

2,300

163.7500

XLON

05003050000260035-E0PKmvhzfdxw

16:12:25

106

163.7500

XLON

05003050000260035-E0PKmvhzfdxy

16:12:26

2,300

163.7500

XLON

05003050000260043-E0PKmvhzfdyl

16:12:26

1,920

163.7500

XLON

05003050000260043-E0PKmvhzfdyn

16:12:42

3,749

163.7000

XLON

07003070000260470-E0PKmvhzfeE6

16:13:30

1,708

163.7500

XLON

05003050000260754-E0PKmvhzffc6

16:13:30

1,322

163.7500

XLON

05003050000260754-E0PKmvhzffc8

16:13:30

2,300

163.7500

XLON

05003050000260754-E0PKmvhzffcA

16:13:30

1,162

163.7500

XLON

05003050000260754-E0PKmvhzffcC

16:13:30

1,030

163.7500

XLON

05003050000260754-E0PKmvhzffcE

16:15:02

11,967

163.7000

XLON

05003050000262151-E0PKmvhzfhut

16:15:02

4,379

163.7000

XLON

05003050000260390-E0PKmvhzfhtn

16:15:02

130

163.7500

XLON

05003050000260924-E0PKmvhzfhsX

16:15:02

2,456

163.7500

XLON

05003050000260924-E0PKmvhzfhsb

16:15:02

1,733

163.7500

XLON

05003050000261333-E0PKmvhzfhsf

16:15:31

3,300

163.7000

XLON

07003070000263142-E0PKmvhzfimX

16:15:31

1,000

163.7000

XLON

07003070000263142-E0PKmvhzfimZ

16:15:31

1,560

163.7000

XLON

07003070000263142-E0PKmvhzfimb

16:15:55

872

163.7000

XLON

05003050000262812-E0PKmvhzfjCc

16:15:55

3,915

163.7000

XLON

05003050000262812-E0PKmvhzfjCe

16:16:14

3,907

163.7000

XLON

07003070000263371-E0PKmvhzfjuv

16:16:30

5,945

163.7000

XLON

05003050000262955-E0PKmvhzfkEb

16:16:54

4,357

163.7000

XLON

05003050000263058-E0PKmvhzfkd7

16:17:12

4,467

163.7000

XLON

07003070000263609-E0PKmvhzfl9m

16:17:26

2,300

163.7000

XLON

05003050000263196-E0PKmvhzflRk

16:17:26

1,205

163.7000

XLON

05003050000263196-E0PKmvhzflRm

16:17:44

73

163.7000

XLON

07003070000263721-E0PKmvhzflil

16:17:44

3,941

163.7000

XLON

07003070000263721-E0PKmvhzflin

16:17:56

3

163.6500

XLON

07003070000262617-E0PKmvhzflyn

16:17:56

5,600

163.6500

XLON

07003070000262617-E0PKmvhzflyq

16:19:28

9,387

163.7000

XLON

07003070000263964-E0PKmvhzfnjM

16:19:30

9,216

163.7000

XLON

05003050000263680-E0PKmvhzfnnE

16:19:55

65

163.7000

XLON

05003050000263728-E0PKmvhzfoFy

16:21:05

9,941

163.7500

XLON

07003070000264474-E0PKmvhzfqQL

16:21:58

2,300

163.8000

XLON

05003050000264365-E0PKmvhzfs3i

16:23:03

3,246

163.8000

XLON

05003050000264574-E0PKmvhzftcD

16:23:03

6,450

163.8000

XLON

07003070000264959-E0PKmvhzftcB

16:23:03

1,877

163.8000

XLON

07003070000265072-E0PKmvhzftcF

16:23:26

4,359

163.7500

XLON

05003050000264721-E0PKmvhzfuN3

16:23:29

785

163.7500

XLON

07003070000265210-E0PKmvhzfuPT

16:23:29

3,716

163.7500

XLON

07003070000265210-E0PKmvhzfuPV

16:23:45

3,429

163.7500

XLON

07003070000265259-E0PKmvhzfucs

16:23:45

1,767

163.7500

XLON

05003050000264824-E0PKmvhzfucy

16:23:51

3,227

163.7500

XLON

05003050000264844-E0PKmvhzfujk

16:23:51

1,341

163.7500

XLON

05003050000264844-E0PKmvhzfujm

16:23:58

2,400

163.7000

XLON

07003070000265043-E0PKmvhzfuqG

16:23:58

929

163.7000

XLON

07003070000265049-E0PKmvhzfuqI

16:24:09

32

163.7500

XLON

05003050000264944-E0PKmvhzfv6W

16:24:09

46

163.7500

XLON

05003050000264944-E0PKmvhzfv6Y

16:24:09

193

163.7500

XLON

05003050000264944-E0PKmvhzfv6a

16:24:09

114

163.7500

XLON

05003050000264944-E0PKmvhzfv6c

16:24:10

28

163.7500

XLON

05003050000264948-E0PKmvhzfv7U

16:24:10

1,839

163.7500

XLON

05003050000264948-E0PKmvhzfv7W

16:24:10

2,159

163.7500

XLON

05003050000264948-E0PKmvhzfv7Y

16:24:20

3,391

163.7500

XLON

07003070000265447-E0PKmvhzfvSC

16:24:28

4,875

163.7500

XLON

05003050000265028-E0PKmvhzfvdL

16:24:40

4,874

163.7500

XLON

07003070000265542-E0PKmvhzfvsN

16:24:53

4,386

163.7500

XLON

07003070000265574-E0PKmvhzfwBb

16:24:55

3,574

163.7000

XLON

05003050000265114-E0PKmvhzfwDc

16:25:10

3,996

163.7000

XLON

07003070000265674-E0PKmvhzfwgT

16:25:19

3,578

163.7000

XLON

05003050000265260-E0PKmvhzfwv1

16:25:19

347

163.7000

XLON

05003050000265260-E0PKmvhzfwv4

16:25:27

3,189

163.7000

XLON

07003070000265757-E0PKmvhzfxAg

16:25:27

1,253

163.7000

XLON

07003070000265757-E0PKmvhzfxAk

16:25:36

4,995

163.6500

XLON

05003050000265218-E0PKmvhzfxQe

16:25:37

1,979

163.5500

XLON

05003050000265126-E0PKmvhzfxXM

16:26:01

399

163.6500

XLON

07003070000265945-E0PKmvhzfySY

16:26:01

792

163.6500

XLON

07003070000265945-E0PKmvhzfySa

16:26:02

5,096

163.6500

XLON

05003050000265494-E0PKmvhzfyTx

16:26:02

11

163.6500

XLON

05003050000265494-E0PKmvhzfyTz

16:26:02

160

163.6500

XLON

05003050000265494-E0PKmvhzfyU1

16:26:02

4,109

163.6500

XLON

05003050000265494-E0PKmvhzfyU3

16:26:15

1,194

163.6500

XLON

05003050000265554-E0PKmvhzfylZ

16:26:15

705

163.6500

XLON

07003070000266014-E0PKmvhzfylb

16:26:15

915

163.6500

XLON

07003070000266014-E0PKmvhzfyld

16:26:15

166

163.6500

XLON

05003050000265554-E0PKmvhzfylT

16:26:15

192

163.6500

XLON

05003050000265554-E0PKmvhzfylX

16:26:15

200

163.6500

XLON

05003050000265554-E0PKmvhzfylK

16:26:15

74

163.6500

XLON

05003050000265554-E0PKmvhzfylM

16:26:15

38

163.6500

XLON

05003050000265554-E0PKmvhzfylP

16:26:23

4,516

163.6500

XLON

05003050000265606-E0PKmvhzfz1p

16:26:33

2,300

163.6500

XLON

05003050000265654-E0PKmvhzfzFu

16:26:33

1,442

163.6500

XLON

05003050000265654-E0PKmvhzfzFw

16:26:33

220

163.6500

XLON

05003050000265654-E0PKmvhzfzFy

16:26:34

4,957

163.6000

XLON

05003050000265481-E0PKmvhzfzI8

16:27:33

408

163.6000

XLON

05003050000265752-E0PKmvhzg0mz

16:27:33

1,658

163.6000

XLON

05003050000265752-E0PKmvhzg0n7

16:28:23

2,300

163.6500

XLON

07003070000266567-E0PKmvhzg1u6

16:28:23

1,710

163.6500

XLON

07003070000266567-E0PKmvhzg1u8

16:28:23

183

163.6500

XLON

07003070000266567-E0PKmvhzg1uA

16:28:23

919

163.6500

XLON

07003070000266567-E0PKmvhzg1uC

16:28:23

1,778

163.6500

XLON

07003070000266567-E0PKmvhzg1uE

16:28:23

4,244

163.6500

XLON

07003070000266567-E0PKmvhzg1uG

16:28:23

25

163.6500

XLON

05003050000266088-E0PKmvhzg1s9

16:28:23

11,227

163.6500

XLON

05003050000266088-E0PKmvhzg1sH

16:28:24

51

163.6500

XLON

05003050000266131-E0PKmvhzg1wD

16:28:24

1,710

163.6500

XLON

05003050000266131-E0PKmvhzg1wF

16:28:24

1,779

163.6500

XLON

05003050000266131-E0PKmvhzg1wH

16:28:24

111

163.6500

XLON

05003050000266131-E0PKmvhzg1wJ

16:28:24

2,300

163.6500

XLON

05003050000266131-E0PKmvhzg1wL

16:28:25

3,573

163.6500

XLON

05003050000266140-E0PKmvhzg1zH

16:28:25

101

163.6500

XLON

05003050000266140-E0PKmvhzg1zJ

16:28:25

1,831

163.6500

XLON

05003050000266140-E0PKmvhzg1zL

16:28:25

1,710

163.6500

XLON

05003050000266140-E0PKmvhzg1zN

16:28:25

4,133

163.6500

XLON

05003050000266140-E0PKmvhzg1zP

16:28:26

3,849

163.6000

XLON

07003070000266200-E0PKmvhzg1zx

16:28:26

2,607

163.6000

XLON

07003070000266210-E0PKmvhzg1zz

16:28:26

7

163.6000

XLON

07003070000266200-E0PKmvhzg1zu

16:28:55

57

163.6500

XLON

07003070000266722-E0PKmvhzg2uv

16:28:55

5,542

163.6500

XLON

07003070000266722-E0PKmvhzg2ux

16:28:55

1,070

163.6500

XLON

05003050000266276-E0PKmvhzg2uf

16:28:56

10

163.6500

XLON

07003070000266726-E0PKmvhzg2wq

16:28:56

7,224

163.6500

XLON

07003070000266726-E0PKmvhzg2ws

16:29:02

210

163.6000

XLON

07003070000266652-E0PKmvhzg3FV

16:29:02

2,757

163.6000

XLON

05003050000266218-E0PKmvhzg3Fb

16:29:02

3,182

163.6000

XLON

07003070000266652-E0PKmvhzg3FX

16:29:34

1,382

163.5500

XLON

07003070000266536-E0PKmvhzg4OO

16:29:34

2,882

163.6000

XLON

05003050000266405-E0PKmvhzg4NT

16:29:34

4,624

163.6000

XLON

07003070000266826-E0PKmvhzg4NR

16:29:34

1,946

163.6000

XLON

05003050000266451-E0PKmvhzg4NX

16:29:34

2,162

163.6000

XLON

05003050000266466-E0PKmvhzg4NZ

16:29:34

2,217

163.6000

XLON

07003070000266842-E0PKmvhzg4NV

16:29:50

4

163.6000

XLON

05003050000266591-E0PKmvhzg5I2

16:29:50

6

163.6000

XLON

05003050000266591-E0PKmvhzg5Hv

16:29:50

11

163.6000

XLON

05003050000266591-E0PKmvhzg5Ht

16:29:50

544

163.6000

XLON

05003050000266591-E0PKmvhzg5Hr

16:29:51

48

163.6000

XLON

07003070000267013-E0PKmvhzg5Oy

16:29:51

1,583

163.6000

XLON

05003050000266591-E0PKmvhzg5Op

16:29:51

1,833

163.6000

XLON

07003070000267012-E0PKmvhzg5Or

16:29:51

1,714

163.6000

XLON

05003050000266594-E0PKmvhzg5Ot

16:29:51

502

163.6000

XLON

07003070000267013-E0PKmvhzg5Ov

16:29:51

5

163.6000

XLON

05003050000266591-E0PKmvhzg5KG

16:29:52

686

163.6000

XLON

07003070000267013-E0PKmvhzg5XL

16:29:52

4

163.6000

XLON

07003070000267013-E0PKmvhzg5QA

16:29:52

2

163.6000

XLON

07003070000267013-E0PKmvhzg5Px

16:29:52

127

163.6000

XLON

07003070000267013-E0PKmvhzg5Pg

16:29:53

15

163.6000

XLON

07003070000267025-E0PKmvhzg5ZE

16:29:57

1

163.6000

XLON

05003050000266661-E0PKmvhzg5pj

16:29:57

2

163.6000

XLON

05003050000266661-E0PKmvhzg5pY

16:29:57

48

163.6000

XLON

05003050000266661-E0PKmvhzg5pT

16:29:57

1,577

163.6000

XLON

05003050000266661-E0PKmvhzg5pH

 

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
 
 
POSKZMZMVKVGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,693.93
Change2.35