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

5th Nov 2025 07:00

RNS Number : 1761G
Centrica PLC
05 November 2025
 

Transactions in own shares

 

Centrica plc

 

5 November 2025

 

Centrica plc announces that it purchased on 4 November 2025 (through J.P. Morgan Securities plc JPM) 1,701,068 Centrica plc ordinary shares of 6 14/81 pence each at a price of 178.4640 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 56,751,889 ordinary shares at a cost (excluding dealing and associated costs) of £97,549,179.87.

 

Following the above purchase, Centrica plc holds 484,616,525 ordinary shares in treasury, and has 4,694,490,689 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:

4 November 2025

 

 

Number of ordinary shares purchased:

1,701,068

 

 

Highest price paid:

179.6500p

 

 

Lowest price paid:

177.2500p

 

 

Volume weighted average price paid per share:

178.4640p

 

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

08:03:06

420

178.4500

XLON

07003070000005322-E0P5YmZVXoPk

08:04:46

2,009

178.4500

XLON

07003070000005322-E0P5YmZVXsHp

08:06:00

2,031

178.4500

XLON

07003070000006033-E0P5YmZVXv5D

08:06:52

3,836

178.4000

XLON

05003050000006135-E0P5YmZVXwk9

08:06:52

1,940

178.4500

XLON

05003050000006273-E0P5YmZVXwjl

08:06:53

869

178.4000

XLON

07003070000006211-E0P5YmZVXwoa

08:07:32

869

178.4000

XLON

05003050000006386-E0P5YmZVXxjY

08:07:32

1,000

178.4000

XLON

05003050000006386-E0P5YmZVXxja

08:07:32

820

178.4000

XLON

05003050000006386-E0P5YmZVXxjc

08:08:04

2,262

178.4000

XLON

05003050000006464-E0P5YmZVXyId

08:08:22

562

178.2000

XLON

05003050000006389-E0P5YmZVXyuG

08:08:22

2,405

178.2000

XLON

05003050000006389-E0P5YmZVXyuI

08:08:49

2,288

178.2000

XLON

05003050000006564-E0P5YmZVXzxa

08:08:49

2,202

178.1500

XLON

07003070000006178-E0P5YmZVXzxd

08:09:24

1,932

178.3000

XLON

05003050000006661-E0P5YmZVY0wV

08:09:56

1,024

178.3000

XLON

05003050000006747-E0P5YmZVY283

08:10:24

2,639

178.1500

XLON

05003050000006653-E0P5YmZVY3KX

08:11:14

2,163

178.1500

XLON

05003050000006853-E0P5YmZVY4lP

08:11:14

167

178.1500

XLON

05003050000006853-E0P5YmZVY4lR

08:12:04

2,245

178.3500

XLON

07003070000006959-E0P5YmZVY68Z

08:12:31

2,352

178.3500

XLON

07003070000007053-E0P5YmZVY6iZ

08:12:33

2,352

178.3500

XLON

07003070000007056-E0P5YmZVY6k8

08:12:35

2,769

178.3500

XLON

05003050000007115-E0P5YmZVY6lY

08:14:18

2,358

178.4500

XLON

05003050000007325-E0P5YmZVY8fK

08:14:25

2,016

178.4000

XLON

07003070000007296-E0P5YmZVY8lC

08:15:20

1,856

178.4000

XLON

05003050000007526-E0P5YmZVYAdF

08:17:56

2,024

178.3500

XLON

05003050000007951-E0P5YmZVYEJB

08:17:56

1,856

178.4000

XLON

07003070000008889-E0P5YmZVYEIo

08:18:57

1,681

178.4000

XLON

07003070000010478-E0P5YmZVYGDc

08:19:13

1,672

178.4000

XLON

07003070000010860-E0P5YmZVYHJn

08:19:14

2,522

178.3000

XLON

07003070000009947-E0P5YmZVYHR0

08:20:27

2,000

178.9500

XLON

07003070000011700-E0P5YmZVYKeW

08:21:38

1,553

179.6500

XLON

05003050000012693-E0P5YmZVYN9A

08:21:44

2,211

179.5500

XLON

07003070000012662-E0P5YmZVYNGe

08:21:44

2,353

179.6000

XLON

05003050000012795-E0P5YmZVYNFu

08:22:25

1,712

179.3500

XLON

05003050000012645-E0P5YmZVYOFA

08:23:01

2,640

179.5000

XLON

07003070000013639-E0P5YmZVYPGA

08:23:58

1,712

179.6000

XLON

07003070000013887-E0P5YmZVYQM1

08:24:19

1,787

179.6000

XLON

05003050000014302-E0P5YmZVYR0f

08:24:30

1,836

179.5500

XLON

07003070000014220-E0P5YmZVYRK9

08:27:23

2,538

179.5000

XLON

07003070000015083-E0P5YmZVYVWf

08:27:23

2,185

179.5500

XLON

05003050000015311-E0P5YmZVYVRC

08:27:23

1,817

179.6000

XLON

07003070000015586-E0P5YmZVYVGQ

08:28:30

2,007

179.5000

XLON

05003050000016226-E0P5YmZVYXSP

08:29:19

1,893

179.5000

XLON

05003050000016580-E0P5YmZVYYHn

08:29:55

2,719

179.5500

XLON

05003050000017217-E0P5YmZVYZ1A

08:30:57

1,954

179.5000

XLON

05003050000017785-E0P5YmZVYaMh

08:31:42

2,544

179.4500

XLON

05003050000015820-E0P5YmZVYbWk

08:31:57

1,624

179.4000

XLON

07003070000018150-E0P5YmZVYbqD

08:33:15

2,376

179.3000

XLON

05003050000018728-E0P5YmZVYcxr

08:33:15

576

179.3000

XLON

05003050000018728-E0P5YmZVYcxt

08:35:12

415

179.3000

XLON

05003050000019326-E0P5YmZVYez2

08:35:12

1,464

179.3000

XLON

07003070000019625-E0P5YmZVYez4

08:35:12

1,466

179.3000

XLON

05003050000019326-E0P5YmZVYeyx

08:35:27

2,453

179.2000

XLON

05003050000019653-E0P5YmZVYfMR

08:35:27

531

179.2000

XLON

05003050000019653-E0P5YmZVYfMT

08:37:04

2,790

179.1000

XLON

07003070000019295-E0P5YmZVYgew

08:37:45

2,157

179.2000

XLON

07003070000020972-E0P5YmZVYhLO

08:37:55

165

179.2000

XLON

07003070000020972-E0P5YmZVYhYH

08:38:36

1,984

179.2000

XLON

07003070000021344-E0P5YmZVYiGl

08:38:49

1,516

179.1500

XLON

07003070000020836-E0P5YmZVYiSv

08:39:04

1,516

179.1000

XLON

05003050000020824-E0P5YmZVYifk

08:40:33

932

179.1000

XLON

07003070000022282-E0P5YmZVYjWp

08:40:33

2,617

179.0500

XLON

05003050000021742-E0P5YmZVYjWu

08:40:33

1,715

179.1000

XLON

07003070000022282-E0P5YmZVYjWj

08:41:15

2,214

178.8500

XLON

05003050000021621-E0P5YmZVYkDh

08:41:15

2,004

178.9000

XLON

07003070000022387-E0P5YmZVYkDG

08:45:38

2,561

178.8500

XLON

07003070000023856-E0P5YmZVYo6K

08:46:34

2,165

178.8500

XLON

05003050000024774-E0P5YmZVYola

08:47:25

1,550

179.1500

XLON

07003070000025140-E0P5YmZVYpXX

08:47:25

1,000

179.1500

XLON

07003070000025140-E0P5YmZVYpXZ

08:47:25

965

179.1500

XLON

07003070000025140-E0P5YmZVYpXb

08:47:34

2,250

179.1500

XLON

05003050000025248-E0P5YmZVYpga

08:48:05

12

179.0000

XLON

05003050000024886-E0P5YmZVYq6M

08:48:05

2,399

179.0500

XLON

07003070000024912-E0P5YmZVYq66

08:49:14

2,965

179.2000

XLON

07003070000025514-E0P5YmZVYr5Z

08:49:14

2,544

179.2500

XLON

07003070000026074-E0P5YmZVYr5J

08:49:15

2,055

179.0000

XLON

05003050000024886-E0P5YmZVYr93

08:50:28

3,192

178.8000

XLON

07003070000026093-E0P5YmZVYs8u

08:51:36

2,861

178.8500

XLON

05003050000026904-E0P5YmZVYsyG

08:51:43

2,832

178.8000

XLON

05003050000026685-E0P5YmZVYt9X

08:52:28

2,360

178.7000

XLON

05003050000026667-E0P5YmZVYts3

08:54:13

2,760

179.0500

XLON

05003050000028054-E0P5YmZVYvFk

08:54:50

2,711

179.0000

XLON

05003050000027844-E0P5YmZVYvib

08:54:51

2,308

178.9500

XLON

07003070000027880-E0P5YmZVYvjS

08:56:25

3,500

178.8000

XLON

05003050000028691-E0P5YmZVYweS

08:57:24

1,360

178.6500

XLON

05003050000028950-E0P5YmZVYxHN

08:57:24

2,566

178.7500

XLON

07003070000028757-E0P5YmZVYxF4

08:58:56

3,281

178.6000

XLON

05003050000029703-E0P5YmZVYyS4

08:59:56

100

178.7000

XLON

07003070000030454-E0P5YmZVYzHr

09:02:20

3,059

178.7500

XLON

07003070000031392-E0P5YmZVZ1jm

09:03:06

3,758

178.6500

XLON

05003050000032458-E0P5YmZVZ2Ja

09:07:24

2,357

178.8000

XLON

07003070000034792-E0P5YmZVZ6Mv

09:08:00

1,075

178.6500

XLON

07003070000033537-E0P5YmZVZ774

09:08:00

1,278

178.6500

XLON

07003070000033537-E0P5YmZVZ776

09:08:00

3,534

178.7000

XLON

07003070000034098-E0P5YmZVZ75n

09:08:52

2,371

178.5000

XLON

05003050000035694-E0P5YmZVZ7aw

09:10:29

2,593

178.4500

XLON

07003070000036462-E0P5YmZVZ8Ls

09:10:36

74

178.4500

XLON

05003050000036755-E0P5YmZVZ8YA

09:10:36

1,147

178.4500

XLON

05003050000036755-E0P5YmZVZ8YC

09:11:23

3,317

178.4500

XLON

07003070000037019-E0P5YmZVZ9C8

09:11:54

3,017

178.4000

XLON

07003070000035074-E0P5YmZVZ9Rr

09:14:37

2,383

178.3000

XLON

05003050000037684-E0P5YmZVZBfk

09:15:33

3,336

178.2000

XLON

07003070000037739-E0P5YmZVZCi9

09:15:33

1,389

178.2500

XLON

07003070000039085-E0P5YmZVZChs

09:15:35

2,008

178.1000

XLON

05003050000038638-E0P5YmZVZCl4

09:16:04

1,036

178.1000

XLON

05003050000039288-E0P5YmZVZDHp

09:16:04

2,217

178.1000

XLON

05003050000039288-E0P5YmZVZDHv

09:29:30

3,263

178.1000

XLON

05003050000042379-E0P5YmZVZO4h

09:29:30

2,564

178.1000

XLON

07003070000044277-E0P5YmZVZO4j

09:29:32

330

178.1000

XLON

07003070000046376-E0P5YmZVZOEW

09:29:32

1,803

178.1000

XLON

07003070000046376-E0P5YmZVZOEY

09:30:30

2,608

178.0000

XLON

05003050000046293-E0P5YmZVZPP7

09:32:06

2,369

178.1000

XLON

05003050000047759-E0P5YmZVZQnD

09:32:06

1,000

178.1000

XLON

05003050000047759-E0P5YmZVZQnF

09:33:41

2,824

178.0000

XLON

07003070000048183-E0P5YmZVZRru

09:34:20

4,236

177.9000

XLON

05003050000048087-E0P5YmZVZSJY

09:37:40

3,390

177.9500

XLON

07003070000050380-E0P5YmZVZUvd

09:38:14

21

177.9500

XLON

07003070000051203-E0P5YmZVZVUf

09:39:14

2,478

178.0000

XLON

07003070000051623-E0P5YmZVZWKy

09:39:14

1,004

178.0000

XLON

07003070000051623-E0P5YmZVZWL0

09:41:34

204

178.1000

XLON

07003070000052828-E0P5YmZVZY7i

09:43:12

2,446

178.1000

XLON

07003070000053664-E0P5YmZVZZb9

09:44:53

1,000

178.1000

XLON

05003050000054569-E0P5YmZVZakt

09:44:53

2,268

178.1000

XLON

05003050000054569-E0P5YmZVZakv

09:45:10

3,370

178.0000

XLON

05003050000053290-E0P5YmZVZayp

09:46:24

3,453

178.0000

XLON

07003070000055175-E0P5YmZVZbnf

09:50:32

23

178.0500

XLON

05003050000057204-E0P5YmZVZfHS

09:50:32

1,566

178.0500

XLON

05003050000057204-E0P5YmZVZfHU

09:50:54

2,702

178.0500

XLON

05003050000057358-E0P5YmZVZfeE

09:50:54

1,195

178.0500

XLON

05003050000057358-E0P5YmZVZfeG

09:51:22

3,065

178.0000

XLON

07003070000056927-E0P5YmZVZfwp

09:54:13

2,967

177.8500

XLON

05003050000058546-E0P5YmZVZiFx

09:54:13

914

177.8500

XLON

05003050000058546-E0P5YmZVZiFz

09:55:47

2,431

178.1500

XLON

05003050000059944-E0P5YmZVZjqC

09:55:47

3,394

178.1500

XLON

07003070000059958-E0P5YmZVZjqG

09:55:47

667

178.1500

XLON

05003050000059944-E0P5YmZVZjqE

09:59:15

1,674

178.2000

XLON

05003050000062106-E0P5YmZVZmvb

09:59:54

2,584

178.2000

XLON

07003070000062429-E0P5YmZVZnQP

09:59:57

2,958

178.1500

XLON

05003050000061060-E0P5YmZVZnV3

10:00:55

146

178.1000

XLON

07003070000063410-E0P5YmZVZoZ9

10:05:00

3,394

178.1000

XLON

05003050000065569-E0P5YmZVZrsF

10:06:57

3,689

178.0500

XLON

05003050000064208-E0P5YmZVZu6K

10:08:21

3,703

177.9500

XLON

07003070000066108-E0P5YmZVZvJD

10:08:21

4,974

178.0000

XLON

05003050000067007-E0P5YmZVZvIM

10:10:00

3,582

177.8000

XLON

07003070000067904-E0P5YmZVZwlr

10:10:44

2,755

177.7000

XLON

05003050000067942-E0P5YmZVZxVO

10:12:47

2,593

177.7500

XLON

07003070000069698-E0P5YmZVZzID

10:12:47

2,660

177.8000

XLON

05003050000069710-E0P5YmZVZzHp

10:12:47

970

177.8000

XLON

05003050000069710-E0P5YmZVZzHr

10:14:35

3,098

177.4000

XLON

05003050000070637-E0P5YmZVa0dM

10:16:40

1,712

177.2500

XLON

07003070000070449-E0P5YmZVa2RJ

10:16:40

2,951

177.3500

XLON

07003070000071445-E0P5YmZVa2QK

10:19:14

2,391

177.2500

XLON

07003070000073103-E0P5YmZVa54y

10:25:42

2,020

177.6500

XLON

07003070000075568-E0P5YmZVa9os

10:25:42

975

177.6500

XLON

07003070000075568-E0P5YmZVa9ou

10:25:54

4,476

177.6500

XLON

07003070000075944-E0P5YmZVaA7T

10:29:02

3,843

177.7000

XLON

05003050000076445-E0P5YmZVaCYw

10:29:14

2,400

177.7000

XLON

07003070000077249-E0P5YmZVaCcQ

10:29:14

1,000

177.7000

XLON

07003070000077249-E0P5YmZVaCcS

10:29:14

653

177.7000

XLON

07003070000077249-E0P5YmZVaCcU

10:32:34

787

177.8000

XLON

07003070000078696-E0P5YmZVaFmS

10:33:13

1,748

177.8000

XLON

05003050000079131-E0P5YmZVaGTO

10:34:14

387

177.8000

XLON

07003070000079870-E0P5YmZVaH5k

10:34:14

1,000

177.8000

XLON

07003070000079870-E0P5YmZVaH5m

10:35:39

2,080

177.8000

XLON

05003050000080699-E0P5YmZVaHty

10:38:13

4,379

177.9500

XLON

05003050000082730-E0P5YmZVaJKe

10:38:20

4,451

177.8500

XLON

05003050000082072-E0P5YmZVaJT1

10:40:32

3,468

177.9000

XLON

05003050000084567-E0P5YmZVaKoN

10:41:33

3,635

177.9500

XLON

07003070000085572-E0P5YmZVaLGN

10:42:34

2,477

178.0000

XLON

07003070000086170-E0P5YmZVaMJU

10:43:03

2,972

177.9000

XLON

05003050000086150-E0P5YmZVaMkx

10:47:06

2,082

178.0000

XLON

05003050000089677-E0P5YmZVaQ1Q

10:47:06

1,875

178.0000

XLON

05003050000089677-E0P5YmZVaQ1S

10:47:34

2,868

178.0000

XLON

07003070000089960-E0P5YmZVaQZM

10:51:47

4,302

178.1000

XLON

07003070000092389-E0P5YmZVaThI

10:52:20

2,966

178.0000

XLON

07003070000090841-E0P5YmZVaU3p

10:52:20

2,221

178.0500

XLON

07003070000091101-E0P5YmZVaU2s

10:52:20

628

178.0500

XLON

07003070000091101-E0P5YmZVaU32

11:00:55

2,932

178.2500

XLON

05003050000097551-E0P5YmZVaZEh

11:00:55

3,731

178.2500

XLON

07003070000097578-E0P5YmZVaZEf

11:02:00

3,089

178.2500

XLON

05003050000098520-E0P5YmZVaa63

11:04:57

3,359

178.1500

XLON

05003050000099068-E0P5YmZVacFP

11:07:46

3,416

178.1500

XLON

05003050000101782-E0P5YmZVadsq

11:07:46

2,754

178.1500

XLON

07003070000101516-E0P5YmZVadsm

11:16:35

2,737

178.1500

XLON

07003070000104786-E0P5YmZVakUy

11:19:53

3,290

178.2500

XLON

07003070000108838-E0P5YmZVambS

11:20:27

1,437

178.2000

XLON

05003050000108267-E0P5YmZVamtN

11:20:27

1,788

178.2000

XLON

07003070000108226-E0P5YmZVamtP

11:21:33

17

178.2000

XLON

07003070000109490-E0P5YmZVanVY

11:21:33

997

178.2000

XLON

07003070000109490-E0P5YmZVanVa

11:22:08

3,439

178.1500

XLON

05003050000109528-E0P5YmZVaoE3

11:22:24

2,986

178.1000

XLON

05003050000104802-E0P5YmZVaoS1

11:22:25

2,866

178.0500

XLON

07003070000109491-E0P5YmZVaoTo

11:26:20

2,368

177.9500

XLON

05003050000109857-E0P5YmZVar92

11:26:20

3,552

178.0000

XLON

07003070000109836-E0P5YmZVar7t

11:30:17

4,307

177.9500

XLON

05003050000112354-E0P5YmZVauBf

11:31:35

2,883

177.9500

XLON

05003050000112862-E0P5YmZVavE4

11:32:33

3,440

177.9000

XLON

07003070000112359-E0P5YmZVaviv

11:36:34

2,499

178.0500

XLON

05003050000114942-E0P5YmZVayVo

11:37:42

1,443

177.9500

XLON

05003050000115246-E0P5YmZVazio

11:37:42

3,204

178.0000

XLON

07003070000115323-E0P5YmZVaziE

11:38:00

2,598

177.9000

XLON

07003070000113221-E0P5YmZVazrJ

11:47:47

4,144

178.5000

XLON

05003050000117789-E0P5YmZVb5rn

11:50:34

3,088

178.5500

XLON

07003070000119798-E0P5YmZVb7kY

11:50:58

3,373

178.5000

XLON

05003050000119621-E0P5YmZVb81a

11:50:58

3,128

178.4500

XLON

05003050000119415-E0P5YmZVb826

11:52:34

1,688

178.4500

XLON

05003050000120478-E0P5YmZVb909

11:52:34

1,000

178.4500

XLON

05003050000120478-E0P5YmZVb90B

11:53:39

2,815

178.4000

XLON

07003070000120461-E0P5YmZVb9uS

11:57:26

3,213

178.3500

XLON

05003050000121862-E0P5YmZVbCys

11:57:26

264

178.3500

XLON

05003050000121862-E0P5YmZVbCz5

12:00:00

3,017

178.3000

XLON

07003070000121217-E0P5YmZVbEsd

12:00:30

4,130

178.2500

XLON

05003050000122438-E0P5YmZVbFcJ

12:05:12

2,628

178.3000

XLON

05003050000125235-E0P5YmZVbJEK

12:08:57

4,318

178.6500

XLON

07003070000127821-E0P5YmZVbLja

12:09:22

1,643

178.6000

XLON

07003070000127432-E0P5YmZVbLxJ

12:09:22

1,773

178.6000

XLON

07003070000127432-E0P5YmZVbLxL

12:09:55

1,277

178.5500

XLON

07003070000128118-E0P5YmZVbMFJ

12:09:55

2,118

178.5500

XLON

07003070000128118-E0P5YmZVbMFG

12:15:03

4,718

178.7000

XLON

07003070000130737-E0P5YmZVbPaR

12:17:04

3,392

178.7000

XLON

05003050000131641-E0P5YmZVbR2v

12:17:04

1,122

178.7000

XLON

05003050000131641-E0P5YmZVbR2x

12:19:08

3,224

178.6000

XLON

05003050000132155-E0P5YmZVbSGQ

12:19:08

2,314

178.6500

XLON

05003050000129814-E0P5YmZVbSFh

12:19:08

45

178.6500

XLON

05003050000129814-E0P5YmZVbSFj

12:22:33

6

178.8500

XLON

07003070000133970-E0P5YmZVbUgU

12:22:33

29

178.8500

XLON

07003070000133970-E0P5YmZVbUgW

12:24:25

2,492

178.8000

XLON

05003050000134028-E0P5YmZVbVzc

12:24:25

2,492

178.7500

XLON

07003070000133981-E0P5YmZVbW0H

12:25:00

2,161

178.7500

XLON

07003070000134699-E0P5YmZVbWG3

12:26:30

2,989

178.8000

XLON

05003050000135395-E0P5YmZVbXGU

12:29:22

1,178

178.9000

XLON

05003050000136716-E0P5YmZVbZ09

12:29:22

3,654

178.9000

XLON

05003050000136716-E0P5YmZVbZ0B

12:31:34

9

179.0000

XLON

07003070000137671-E0P5YmZVbaSZ

12:31:34

12

179.0000

XLON

07003070000137671-E0P5YmZVbaSb

12:31:34

30

179.0000

XLON

07003070000137671-E0P5YmZVbaSd

12:31:34

849

179.0000

XLON

07003070000137671-E0P5YmZVbaSf

12:33:25

2,220

179.0000

XLON

07003070000138103-E0P5YmZVbbjY

12:33:25

1,479

179.0000

XLON

07003070000138103-E0P5YmZVbbja

12:35:04

3,312

179.0000

XLON

05003050000138806-E0P5YmZVbcil

12:36:33

2,688

178.9000

XLON

07003070000139565-E0P5YmZVbdXP

12:36:33

3,206

178.9500

XLON

05003050000138146-E0P5YmZVbdWQ

12:38:59

2,395

178.9000

XLON

07003070000140529-E0P5YmZVbf0I

12:39:50

2,298

178.9000

XLON

07003070000141257-E0P5YmZVbfYJ

12:39:50

746

178.9000

XLON

07003070000141257-E0P5YmZVbfYL

12:40:00

2,395

178.8500

XLON

05003050000140567-E0P5YmZVbfeV

12:40:04

2,027

178.7500

XLON

07003070000140011-E0P5YmZVbfmj

12:49:55

3,403

178.9000

XLON

07003070000145571-E0P5YmZVbkrI

12:50:06

3,637

178.8500

XLON

07003070000145338-E0P5YmZVbl4I

12:50:25

3,420

178.8000

XLON

07003070000143755-E0P5YmZVblDq

12:51:50

409

178.7500

XLON

07003070000146022-E0P5YmZVbmIg

12:51:50

3,757

178.7500

XLON

07003070000146022-E0P5YmZVbmIi

12:53:41

174

178.7500

XLON

05003050000146669-E0P5YmZVbnJM

12:53:58

651

178.8000

XLON

07003070000147095-E0P5YmZVbnRs

12:53:58

1,941

178.8000

XLON

07003070000147095-E0P5YmZVbnRu

12:55:00

3,368

178.7500

XLON

05003050000146669-E0P5YmZVboCw

12:58:44

947

178.7000

XLON

05003050000148152-E0P5YmZVbqK9

12:58:44

1,692

178.7000

XLON

07003070000147096-E0P5YmZVbqK7

12:58:44

535

178.7000

XLON

05003050000148152-E0P5YmZVbqKD

13:00:34

1,534

178.8000

XLON

07003070000150393-E0P5YmZVbrY2

13:01:57

2,884

178.8000

XLON

07003070000150854-E0P5YmZVbseI

13:07:28

3,354

178.9500

XLON

05003050000153548-E0P5YmZVbwS0

13:08:11

3,414

178.9000

XLON

05003050000152560-E0P5YmZVbwnU

13:10:34

3,084

179.2000

XLON

05003050000154953-E0P5YmZVby1z

13:10:34

450

179.2000

XLON

07003070000154922-E0P5YmZVby21

13:10:34

185

179.2000

XLON

07003070000154922-E0P5YmZVby23

13:10:34

2,143

179.2000

XLON

07003070000154922-E0P5YmZVby25

13:10:49

2,887

179.1000

XLON

07003070000154774-E0P5YmZVby6o

13:11:32

2,372

178.9500

XLON

07003070000155146-E0P5YmZVbyV8

13:11:32

2,364

179.0000

XLON

05003050000155167-E0P5YmZVbyU8

13:11:32

482

179.0000

XLON

05003050000155167-E0P5YmZVbyUA

13:15:34

1,908

179.0000

XLON

07003070000157358-E0P5YmZVc0zp

13:15:34

904

179.0000

XLON

07003070000157358-E0P5YmZVc0zr

13:15:56

3,280

179.0000

XLON

05003050000157547-E0P5YmZVc1EB

13:17:27

1,993

178.9000

XLON

07003070000155867-E0P5YmZVc2UH

13:17:27

1,179

178.9000

XLON

07003070000155867-E0P5YmZVc2UJ

13:17:27

2,907

178.9500

XLON

07003070000156552-E0P5YmZVc2TU

13:20:47

2,831

178.9500

XLON

07003070000158504-E0P5YmZVc4zQ

13:20:47

369

178.9500

XLON

07003070000158504-E0P5YmZVc4zU

13:21:08

2,758

178.9500

XLON

07003070000160614-E0P5YmZVc5Gt

13:22:00

3,491

178.9000

XLON

05003050000158497-E0P5YmZVc5dM

13:23:31

2,750

178.9500

XLON

07003070000161642-E0P5YmZVc6ON

13:27:42

2,520

179.2500

XLON

05003050000163411-E0P5YmZVc8lN

13:28:15

1,271

179.2500

XLON

07003070000165077-E0P5YmZVc93C

13:28:15

1,136

179.2500

XLON

07003070000165077-E0P5YmZVc93E

13:29:16

4,491

179.2500

XLON

07003070000165767-E0P5YmZVc9Mj

13:29:16

42

179.2500

XLON

07003070000165767-E0P5YmZVc9Mh

13:32:02

3,440

179.2000

XLON

05003050000163180-E0P5YmZVcBQ3

13:32:02

881

179.1500

XLON

07003070000163200-E0P5YmZVcBQW

13:33:57

2,525

179.3000

XLON

05003050000169172-E0P5YmZVcCr7

13:35:20

2,985

179.2500

XLON

07003070000169383-E0P5YmZVcDWN

13:35:33

3,435

179.2000

XLON

07003070000168349-E0P5YmZVcDeg

13:35:52

356

179.1500

XLON

05003050000168334-E0P5YmZVcDmW

13:36:11

1,934

179.1500

XLON

05003050000168334-E0P5YmZVcDvV

13:36:12

1,615

179.1000

XLON

07003070000170244-E0P5YmZVcDwz

13:36:12

1,641

179.1000

XLON

07003070000170244-E0P5YmZVcDwx

13:38:05

2,300

179.1500

XLON

05003050000171727-E0P5YmZVcFBw

13:39:16

2,728

179.1500

XLON

05003050000172356-E0P5YmZVcG0f

13:40:58

2,383

179.2000

XLON

07003070000173219-E0P5YmZVcGwB

13:43:31

3,441

179.2500

XLON

07003070000173989-E0P5YmZVcIn7

13:44:36

1,809

179.2000

XLON

05003050000173983-E0P5YmZVcJ6b

13:44:36

1,945

179.2000

XLON

05003050000173983-E0P5YmZVcJ6d

13:46:39

1,504

179.1500

XLON

05003050000174858-E0P5YmZVcKOn

13:46:39

1,721

179.1500

XLON

07003070000175703-E0P5YmZVcKOt

13:46:48

1,959

179.1000

XLON

07003070000174345-E0P5YmZVcKcY

13:48:50

3,101

179.1000

XLON

07003070000176755-E0P5YmZVcMFm

13:49:06

2,347

179.0500

XLON

07003070000175223-E0P5YmZVcMX3

13:51:24

842

179.0500

XLON

05003050000178207-E0P5YmZVcNk0

13:51:33

2,231

179.0500

XLON

05003050000178207-E0P5YmZVcNse

13:52:09

2,321

179.0000

XLON

05003050000175721-E0P5YmZVcOEA

13:52:15

1,800

178.9500

XLON

05003050000176273-E0P5YmZVcOLi

13:52:15

1,571

178.9500

XLON

07003070000178650-E0P5YmZVcOLk

13:57:36

1,732

179.1500

XLON

07003070000181738-E0P5YmZVcRdO

13:57:36

2,000

179.1500

XLON

07003070000181738-E0P5YmZVcRdQ

13:58:15

2,623

179.1500

XLON

07003070000182132-E0P5YmZVcRv3

13:59:57

2,028

179.2000

XLON

05003050000183217-E0P5YmZVcT5k

14:00:36

3,974

179.2000

XLON

05003050000183667-E0P5YmZVcTjC

14:00:45

3,463

179.1500

XLON

05003050000182847-E0P5YmZVcToE

14:00:51

2,714

179.1000

XLON

07003070000181528-E0P5YmZVcTuJ

14:06:06

1,760

179.2000

XLON

05003050000186958-E0P5YmZVcXbh

14:06:07

848

179.2000

XLON

05003050000186958-E0P5YmZVcXcI

14:06:07

42

179.2000

XLON

05003050000186958-E0P5YmZVcXcK

14:06:07

374

179.2000

XLON

05003050000186958-E0P5YmZVcXcM

14:07:44

1,839

179.1500

XLON

07003070000186559-E0P5YmZVcYaI

14:07:44

42

179.1500

XLON

07003070000186559-E0P5YmZVcYaN

14:08:43

4,334

179.2500

XLON

05003050000188683-E0P5YmZVcZQO

14:09:17

4,476

179.2500

XLON

05003050000188933-E0P5YmZVcZjY

14:10:47

2,014

179.3500

XLON

05003050000189511-E0P5YmZVcakm

14:10:47

236

179.3500

XLON

05003050000189511-E0P5YmZVcakp

14:11:36

1,875

179.3500

XLON

07003070000189626-E0P5YmZVcbKQ

14:11:36

2,045

179.4000

XLON

05003050000190035-E0P5YmZVcbJT

14:17:10

3,206

179.4500

XLON

05003050000192354-E0P5YmZVceNi

14:17:31

1,703

179.4000

XLON

05003050000192215-E0P5YmZVcefd

14:17:40

2,467

179.4000

XLON

05003050000192215-E0P5YmZVcekG

14:17:40

1,269

179.4000

XLON

05003050000193087-E0P5YmZVcekM

14:17:40

42

179.4000

XLON

05003050000193087-E0P5YmZVcekO

14:17:40

272

179.4000

XLON

05003050000193087-E0P5YmZVcekQ

14:17:44

4,344

179.3500

XLON

07003070000190550-E0P5YmZVcezJ

14:17:47

23

179.2500

XLON

05003050000192958-E0P5YmZVcf2l

14:17:47

4,299

179.2500

XLON

05003050000192958-E0P5YmZVcf2n

14:20:53

3,014

179.3000

XLON

05003050000195073-E0P5YmZVchTX

14:20:53

1,155

179.3000

XLON

05003050000195073-E0P5YmZVchTZ

14:20:59

5,022

179.3000

XLON

07003070000195004-E0P5YmZVchXV

14:21:13

2,004

179.2000

XLON

07003070000193823-E0P5YmZVchmO

14:21:13

2,575

179.2000

XLON

07003070000193823-E0P5YmZVchmT

14:21:16

1,998

179.1500

XLON

05003050000193928-E0P5YmZVchoD

14:21:16

1,600

179.1500

XLON

05003050000193928-E0P5YmZVchoF

14:23:54

1,501

179.1500

XLON

07003070000196959-E0P5YmZVckAv

14:23:54

2,487

179.1500

XLON

07003070000196959-E0P5YmZVckAx

14:26:09

1,408

179.1000

XLON

07003070000196141-E0P5YmZVclzi

14:26:53

42

179.1000

XLON

07003070000196141-E0P5YmZVcmNJ

14:29:50

3,029

179.1000

XLON

07003070000196141-E0P5YmZVcoch

14:29:55

1,676

179.1000

XLON

05003050000202219-E0P5YmZVcojv

14:29:55

2,792

179.1000

XLON

05003050000202219-E0P5YmZVcojq

14:30:03

636

179.2000

XLON

05003050000202570-E0P5YmZVcpG5

14:30:03

4,554

179.2000

XLON

05003050000202570-E0P5YmZVcpFt

14:30:03

972

179.2000

XLON

05003050000202570-E0P5YmZVcpFy

14:30:14

1,967

179.2500

XLON

07003070000202644-E0P5YmZVcq3l

14:30:14

407

179.2500

XLON

07003070000202644-E0P5YmZVcq3n

14:30:36

4,708

179.2500

XLON

07003070000203969-E0P5YmZVcqz2

14:30:57

4,708

179.3000

XLON

07003070000204541-E0P5YmZVcren

14:30:57

1,210

179.3000

XLON

07003070000204566-E0P5YmZVcrep

14:30:57

42

179.3000

XLON

07003070000204566-E0P5YmZVcrer

14:30:57

389

179.3000

XLON

07003070000204566-E0P5YmZVcret

14:31:27

196

179.3000

XLON

07003070000205431-E0P5YmZVcsou

14:31:27

1,137

179.3000

XLON

07003070000205431-E0P5YmZVcsow

14:31:34

200

179.3000

XLON

05003050000205786-E0P5YmZVct7T

14:31:34

2,381

179.3000

XLON

05003050000205786-E0P5YmZVct7V

14:31:49

5,673

179.3000

XLON

05003050000206224-E0P5YmZVctph

14:32:15

2,086

179.3000

XLON

07003070000206693-E0P5YmZVcuuI

14:32:35

7,264

179.3000

XLON

07003070000207640-E0P5YmZVcvRA

14:33:20

4,270

179.3000

XLON

07003070000209056-E0P5YmZVcwcq

14:33:33

2,889

179.2000

XLON

07003070000207711-E0P5YmZVcwrJ

14:33:33

1,733

179.2000

XLON

07003070000207711-E0P5YmZVcwrL

14:33:33

6,163

179.2500

XLON

05003050000207830-E0P5YmZVcwpy

14:33:35

2,634

179.2000

XLON

05003050000209703-E0P5YmZVcwyk

14:34:32

1,045

179.0500

XLON

07003070000210754-E0P5YmZVcyx3

14:34:32

5,273

179.0500

XLON

07003070000210754-E0P5YmZVcyx5

14:34:57

1,937

179.0000

XLON

05003050000210557-E0P5YmZVczgb

14:34:57

2,012

179.0000

XLON

05003050000210557-E0P5YmZVczgd

14:35:16

3,988

179.1500

XLON

05003050000212146-E0P5YmZVd0Qk

14:35:18

3,949

179.0500

XLON

07003070000212047-E0P5YmZVd0WQ

14:36:36

3,957

179.0000

XLON

05003050000213249-E0P5YmZVd2Fk

14:37:07

1,842

179.0000

XLON

05003050000214009-E0P5YmZVd3Lh

14:38:48

5,144

178.9500

XLON

07003070000213155-E0P5YmZVd5yt

14:38:48

771

179.0000

XLON

05003050000214009-E0P5YmZVd5xh

14:38:48

3,552

179.0000

XLON

05003050000215252-E0P5YmZVd5xn

14:39:05

4,005

178.8500

XLON

07003070000212123-E0P5YmZVd6Vh

14:39:53

725

178.8000

XLON

07003070000217091-E0P5YmZVd7n6

14:39:55

79

178.8000

XLON

07003070000217091-E0P5YmZVd7u7

14:40:26

1,803

178.8000

XLON

07003070000217091-E0P5YmZVd9Iy

14:40:26

3,011

178.8000

XLON

07003070000217091-E0P5YmZVd9J1

14:40:29

1,965

178.7500

XLON

07003070000216634-E0P5YmZVd9OF

14:40:29

2,044

178.7500

XLON

07003070000216634-E0P5YmZVd9OJ

14:41:01

228

178.6500

XLON

05003050000217009-E0P5YmZVdAO0

14:41:01

3,782

178.6500

XLON

05003050000217009-E0P5YmZVdAO2

14:41:04

4

178.6000

XLON

05003050000219101-E0P5YmZVdAW0

14:41:04

6,304

178.6000

XLON

05003050000219101-E0P5YmZVdAW3

14:41:33

1,306

178.5000

XLON

05003050000218665-E0P5YmZVdBSS

14:43:28

5,396

178.6500

XLON

05003050000221305-E0P5YmZVdFbt

14:43:28

318

178.8000

XLON

07003070000221906-E0P5YmZVdFZP

14:43:28

955

178.8000

XLON

07003070000221906-E0P5YmZVdFZR

14:43:28

844

178.8000

XLON

07003070000221906-E0P5YmZVdFZT

14:43:28

3,486

178.8000

XLON

07003070000221906-E0P5YmZVdFZV

14:43:28

1,050

178.8000

XLON

07003070000221906-E0P5YmZVdFZX

14:43:31

4,278

178.6000

XLON

05003050000222003-E0P5YmZVdFhB

14:44:50

5,113

178.5000

XLON

05003050000222897-E0P5YmZVdI3X

14:44:50

976

178.5000

XLON

05003050000222897-E0P5YmZVdI3S

14:47:35

5,801

178.7500

XLON

05003050000225994-E0P5YmZVdMZd

14:47:45

832

178.7000

XLON

05003050000225939-E0P5YmZVdMpl

14:47:45

3,630

178.7000

XLON

05003050000225939-E0P5YmZVdMpc

14:48:15

4,462

178.6500

XLON

05003050000225995-E0P5YmZVdNyN

14:48:15

3,991

178.7000

XLON

07003070000226802-E0P5YmZVdNxP

14:48:15

4,716

178.7500

XLON

05003050000226969-E0P5YmZVdNwc

14:49:16

5,743

178.3000

XLON

07003070000228251-E0P5YmZVdPeu

14:49:32

1,081

178.2000

XLON

07003070000228516-E0P5YmZVdQ9F

14:49:32

3,401

178.2000

XLON

07003070000228516-E0P5YmZVdQ9H

14:49:35

1,693

178.1500

XLON

05003050000228638-E0P5YmZVdQDT

14:49:35

5,030

178.1500

XLON

05003050000228638-E0P5YmZVdQDV

14:50:02

5,827

178.0500

XLON

07003070000228517-E0P5YmZVdQtW

14:51:03

857

178.2500

XLON

07003070000230152-E0P5YmZVdSYk

14:51:03

3,744

178.2500

XLON

07003070000230152-E0P5YmZVdSYm

14:51:46

4,970

178.1500

XLON

07003070000230107-E0P5YmZVdTEn

14:52:37

2,291

178.2500

XLON

05003050000231625-E0P5YmZVdUec

14:53:11

6,001

178.2000

XLON

07003070000231508-E0P5YmZVdVME

14:53:11

386

178.2000

XLON

07003070000231508-E0P5YmZVdVMH

14:54:17

48

178.2000

XLON

07003070000233096-E0P5YmZVdX46

14:55:08

1,967

178.1000

XLON

05003050000231626-E0P5YmZVdYk5

14:55:08

4,876

178.1000

XLON

05003050000231626-E0P5YmZVdYk7

14:55:18

42

178.0000

XLON

07003070000232149-E0P5YmZVdZ07

14:57:49

717

178.6000

XLON

07003070000236219-E0P5YmZVddjN

15:00:01

5,506

178.8000

XLON

07003070000238680-E0P5YmZVdhBm

15:00:01

79

178.8000

XLON

07003070000238680-E0P5YmZVdhBo

15:00:06

3,281

178.8500

XLON

05003050000239145-E0P5YmZVdhXH

15:00:06

1,715

178.8500

XLON

05003050000239145-E0P5YmZVdhXK

15:00:07

664

178.8500

XLON

07003070000239074-E0P5YmZVdhZC

15:00:10

6,053

178.8500

XLON

05003050000239228-E0P5YmZVdhon

15:00:20

1,540

178.8500

XLON

07003070000239452-E0P5YmZVdiBS

15:00:20

2,409

178.8500

XLON

07003070000239452-E0P5YmZVdiBU

15:00:20

1,601

178.8500

XLON

07003070000239452-E0P5YmZVdiBW

15:00:35

6,516

178.8000

XLON

05003050000238971-E0P5YmZVdio8

15:00:40

5,563

178.7500

XLON

05003050000237587-E0P5YmZVdiuU

15:01:07

3,028

178.6000

XLON

05003050000240135-E0P5YmZVdjor

15:01:07

1,636

178.6000

XLON

05003050000240135-E0P5YmZVdjot

15:02:37

48

178.6000

XLON

05003050000242223-E0P5YmZVdmAU

15:02:53

3,609

178.6000

XLON

07003070000242393-E0P5YmZVdmfB

15:02:53

1,008

178.6000

XLON

07003070000242393-E0P5YmZVdmex

15:02:53

1,078

178.6000

XLON

07003070000242393-E0P5YmZVdmf2

15:03:57

5,663

178.5500

XLON

07003070000242112-E0P5YmZVdpae

15:03:57

32

178.5500

XLON

07003070000242112-E0P5YmZVdpag

15:04:24

4,746

178.4500

XLON

05003050000242224-E0P5YmZVdqIw

15:04:34

1,836

178.4000

XLON

07003070000243867-E0P5YmZVdqgN

15:04:48

2,873

178.4000

XLON

07003070000243867-E0P5YmZVdqyC

15:05:24

1,571

178.3000

XLON

05003050000243812-E0P5YmZVdrhX

15:05:52

4,191

178.3000

XLON

05003050000243812-E0P5YmZVdsSu

15:06:23

703

178.2000

XLON

07003070000245522-E0P5YmZVdtQL

15:08:38

3,428

178.3000

XLON

05003050000246898-E0P5YmZVdwyG

15:08:38

2,950

178.3000

XLON

05003050000246898-E0P5YmZVdwyI

15:08:52

1,602

178.3000

XLON

07003070000248173-E0P5YmZVdxm5

15:09:17

52

178.3500

XLON

05003050000248870-E0P5YmZVdyXP

15:09:17

1,423

178.3500

XLON

05003050000248870-E0P5YmZVdyXR

15:09:54

14

178.3000

XLON

07003070000248173-E0P5YmZVdzuK

15:09:54

479

178.3000

XLON

07003070000248346-E0P5YmZVdzuO

15:09:54

3,720

178.3000

XLON

07003070000248346-E0P5YmZVdzuS

15:10:35

4,235

178.3500

XLON

07003070000249917-E0P5YmZVe0n7

15:11:03

1,737

178.3000

XLON

05003050000249390-E0P5YmZVe1TD

15:11:04

3,027

178.3000

XLON

05003050000249390-E0P5YmZVe1W8

15:11:04

2,753

178.3000

XLON

07003070000249275-E0P5YmZVe1WA

15:11:05

1,778

178.2500

XLON

05003050000248121-E0P5YmZVe1Y2

15:11:14

2,946

178.2000

XLON

07003070000249918-E0P5YmZVe1md

15:11:14

477

178.2000

XLON

07003070000249918-E0P5YmZVe1mf

15:11:51

187

178.1500

XLON

07003070000250201-E0P5YmZVe311

15:12:26

7,672

178.1500

XLON

07003070000250201-E0P5YmZVe40n

15:12:37

1,097

178.1000

XLON

05003050000251873-E0P5YmZVe4Ms

15:12:37

388

178.1500

XLON

07003070000251733-E0P5YmZVe4Lz

15:12:37

2,000

178.1500

XLON

07003070000251733-E0P5YmZVe4M1

15:13:03

6,294

178.1000

XLON

05003050000251873-E0P5YmZVe4tU

15:15:10

3,556

178.2500

XLON

05003050000253375-E0P5YmZVe8Ym

15:15:10

1,034

178.2500

XLON

07003070000253250-E0P5YmZVe8Yo

15:15:10

1,707

178.2500

XLON

07003070000253250-E0P5YmZVe8Yq

15:15:10

6,460

178.3000

XLON

05003050000253409-E0P5YmZVe8Xw

15:16:36

486

178.2500

XLON

07003070000254992-E0P5YmZVeAKQ

15:16:36

3,679

178.2500

XLON

07003070000254992-E0P5YmZVeAKS

15:16:43

3,312

178.1000

XLON

05003050000254685-E0P5YmZVeAkw

15:16:43

5,188

178.1500

XLON

05003050000253376-E0P5YmZVeAjJ

15:16:44

1,601

178.0500

XLON

05003050000254454-E0P5YmZVeAoS

15:16:44

405

178.0500

XLON

05003050000254454-E0P5YmZVeAoU

15:18:21

3,329

177.9500

XLON

07003070000255783-E0P5YmZVeDSo

15:18:21

2,999

177.9500

XLON

07003070000255783-E0P5YmZVeDSq

15:18:26

1,827

177.9000

XLON

05003050000255944-E0P5YmZVeDZz

15:18:26

5,028

177.9000

XLON

05003050000255944-E0P5YmZVeDa1

15:18:52

2,462

177.8000

XLON

07003070000255784-E0P5YmZVeEUj

15:19:33

1,477

177.7500

XLON

05003050000257176-E0P5YmZVeFiH

15:19:33

4,473

177.7500

XLON

05003050000257176-E0P5YmZVeFiL

15:20:50

1,222

177.7000

XLON

07003070000257037-E0P5YmZVeHdH

15:20:50

1,610

177.7000

XLON

07003070000257037-E0P5YmZVeHdJ

15:20:50

1,843

177.7000

XLON

07003070000257037-E0P5YmZVeHdR

15:21:18

63

177.6000

XLON

05003050000257659-E0P5YmZVeIKV

15:21:18

2,106

177.6000

XLON

07003070000258250-E0P5YmZVeIKX

15:21:18

2,062

177.6000

XLON

05003050000257659-E0P5YmZVeIJr

15:21:18

5,077

177.6500

XLON

05003050000258400-E0P5YmZVeIJ6

15:21:18

4,654

177.7000

XLON

05003050000258607-E0P5YmZVeIIT

15:23:50

1,255

177.9000

XLON

05003050000260229-E0P5YmZVeMls

15:23:50

7,244

177.9000

XLON

05003050000260229-E0P5YmZVeMlu

15:24:56

1,443

178.0000

XLON

07003070000261036-E0P5YmZVeORO

15:24:56

6,665

178.0000

XLON

07003070000261036-E0P5YmZVeORQ

15:26:02

7,482

178.2500

XLON

07003070000261770-E0P5YmZVeQmh

15:26:35

6,331

178.2000

XLON

07003070000261736-E0P5YmZVeRqr

15:27:37

291

178.2000

XLON

05003050000263110-E0P5YmZVeTYE

15:27:37

4,045

178.2000

XLON

05003050000263110-E0P5YmZVeTYG

15:27:37

3,363

178.2000

XLON

05003050000263110-E0P5YmZVeTYI

15:27:37

1,099

178.2000

XLON

05003050000263110-E0P5YmZVeTYK

15:29:35

6,673

178.3000

XLON

05003050000264376-E0P5YmZVeVqh

15:29:38

6,321

178.2500

XLON

07003070000263696-E0P5YmZVeVus

15:31:36

6,568

178.3000

XLON

05003050000266030-E0P5YmZVeYiw

15:33:39

6,573

178.3000

XLON

07003070000267201-E0P5YmZVeb8k

15:34:26

6,160

178.5000

XLON

07003070000267823-E0P5YmZVecaG

15:34:40

5,616

178.4500

XLON

05003050000267966-E0P5YmZVecvJ

15:34:51

1,594

178.3500

XLON

05003050000267751-E0P5YmZVedBw

15:34:55

916

178.3500

XLON

05003050000267751-E0P5YmZVedHk

15:34:55

1,556

178.3500

XLON

07003070000267604-E0P5YmZVedHm

15:38:15

5,700

178.3500

XLON

05003050000270916-E0P5YmZVehbL

15:39:07

7,041

178.3000

XLON

05003050000270535-E0P5YmZVeian

15:39:07

3,969

178.3500

XLON

07003070000271302-E0P5YmZVeiaX

15:39:12

4,373

178.2500

XLON

05003050000270917-E0P5YmZVeigI

15:40:41

1,183

177.8000

XLON

05003050000272076-E0P5YmZVekhV

15:41:21

4,901

178.1000

XLON

07003070000272798-E0P5YmZVelXa

15:41:21

3,062

178.1000

XLON

07003070000272798-E0P5YmZVelXc

15:41:48

7,364

178.0000

XLON

07003070000272521-E0P5YmZVem70

15:44:16

4,963

178.2000

XLON

05003050000275482-E0P5YmZVepY8

15:44:56

1,863

178.2500

XLON

05003050000275883-E0P5YmZVeqCd

15:45:30

2,727

178.2500

XLON

07003070000276150-E0P5YmZVequr

15:45:30

872

178.2500

XLON

07003070000276150-E0P5YmZVequt

15:45:30

2,265

178.2500

XLON

07003070000276150-E0P5YmZVequv

15:46:20

6,294

178.2500

XLON

07003070000276921-E0P5YmZVeruW

15:46:43

5,857

178.2000

XLON

05003050000275488-E0P5YmZVesLC

15:46:44

404

178.1000

XLON

05003050000276879-E0P5YmZVesOD

15:46:44

3,868

178.1000

XLON

05003050000276879-E0P5YmZVesOF

15:48:16

5,791

178.1000

XLON

05003050000278635-E0P5YmZVeuS1

15:48:27

624

178.0500

XLON

07003070000277952-E0P5YmZVeufQ

15:48:27

7,486

178.0500

XLON

07003070000277952-E0P5YmZVeufM

15:48:27

524

178.0500

XLON

07003070000277952-E0P5YmZVeufO

15:50:34

1,534

178.0000

XLON

05003050000278082-E0P5YmZVexRd

15:50:34

4,798

178.0000

XLON

05003050000278082-E0P5YmZVexRf

15:50:41

1,902

177.9500

XLON

05003050000280428-E0P5YmZVexaf

15:51:11

5,720

178.1000

XLON

05003050000280909-E0P5YmZVeyDr

15:51:11

7,524

178.1500

XLON

07003070000280787-E0P5YmZVeyDQ

15:52:37

4,795

178.2000

XLON

07003070000281924-E0P5YmZVezaG

15:53:16

917

178.2000

XLON

07003070000282398-E0P5YmZVf0Gb

15:53:16

994

178.2000

XLON

07003070000282398-E0P5YmZVf0Gd

15:53:16

426

178.2000

XLON

07003070000282398-E0P5YmZVf0Gf

15:53:16

277

178.2000

XLON

07003070000282398-E0P5YmZVf0Gh

15:55:20

5,463

178.2000

XLON

07003070000283085-E0P5YmZVf2xT

15:55:55

3,694

178.1500

XLON

05003050000282075-E0P5YmZVf3i3

15:55:55

3,268

178.1500

XLON

05003050000282075-E0P5YmZVf3i5

15:55:59

1,959

178.1000

XLON

05003050000283756-E0P5YmZVf3qI

15:55:59

1,947

178.1000

XLON

07003070000283704-E0P5YmZVf3qK

15:57:29

325

178.1500

XLON

05003050000285686-E0P5YmZVf5vG

15:57:29

3,631

178.1500

XLON

05003050000285686-E0P5YmZVf5vI

15:57:46

5,080

178.3500

XLON

07003070000285750-E0P5YmZVf6U7

15:58:25

4,715

178.3500

XLON

07003070000286199-E0P5YmZVf78n

15:58:54

5,079

178.3000

XLON

05003050000285926-E0P5YmZVf7n7

15:59:17

6,269

178.2500

XLON

05003050000286987-E0P5YmZVf8EV

16:00:06

2,451

178.3000

XLON

05003050000287511-E0P5YmZVf9Mw

16:00:06

419

178.3000

XLON

05003050000287511-E0P5YmZVf9Mz

16:01:15

4,615

178.3500

XLON

05003050000288495-E0P5YmZVfBOc

16:01:39

3,000

178.3000

XLON

05003050000288481-E0P5YmZVfBuw

16:02:50

25

178.3500

XLON

05003050000289937-E0P5YmZVfDZA

16:02:50

133

178.3500

XLON

05003050000289937-E0P5YmZVfDZC

16:02:50

5,570

178.3500

XLON

05003050000289937-E0P5YmZVfDZE

16:02:56

3,219

178.3000

XLON

07003070000289550-E0P5YmZVfDjp

16:02:56

4,347

178.3000

XLON

07003070000289550-E0P5YmZVfDjr

16:03:02

5,404

178.2500

XLON

07003070000289551-E0P5YmZVfDvX

16:04:24

1,534

178.0500

XLON

05003050000290118-E0P5YmZVfG3Q

16:04:24

3,269

178.0500

XLON

05003050000290118-E0P5YmZVfG3M

16:04:39

1,577

178.0500

XLON

05003050000290118-E0P5YmZVfGCL

16:05:55

744

178.2500

XLON

05003050000292415-E0P5YmZVfI10

16:05:55

1,403

178.2500

XLON

05003050000292415-E0P5YmZVfI12

16:05:57

5,989

178.2500

XLON

07003070000292271-E0P5YmZVfI41

16:05:57

2,104

178.2500

XLON

07003070000292271-E0P5YmZVfI43

16:06:19

5,203

178.2000

XLON

05003050000291899-E0P5YmZVfIiE

16:06:19

2,003

178.2000

XLON

07003070000291735-E0P5YmZVfIiG

16:06:41

1,860

178.1500

XLON

05003050000291393-E0P5YmZVfJNn

16:06:45

1,751

178.1000

XLON

07003070000292250-E0P5YmZVfJRM

16:07:01

1,594

178.1000

XLON

07003070000292250-E0P5YmZVfJtZ

16:07:27

2,886

178.0500

XLON

05003050000293025-E0P5YmZVfKe5

16:07:31

1,568

178.0500

XLON

05003050000293025-E0P5YmZVfKlR

16:08:01

200

178.3000

XLON

05003050000294163-E0P5YmZVfLTD

16:08:01

4,108

178.3000

XLON

05003050000294163-E0P5YmZVfLTF

16:08:01

663

178.3000

XLON

05003050000294163-E0P5YmZVfLTH

16:08:01

685

178.3000

XLON

05003050000294163-E0P5YmZVfLTJ

16:08:01

692

178.3000

XLON

05003050000294163-E0P5YmZVfLTL

16:08:01

2,074

178.3000

XLON

05003050000294163-E0P5YmZVfLTN

16:08:27

5,545

178.3000

XLON

05003050000294399-E0P5YmZVfMAM

16:09:54

6,282

178.2500

XLON

05003050000295133-E0P5YmZVfO56

16:09:56

2,366

178.2500

XLON

05003050000295543-E0P5YmZVfO6q

16:11:10

5,024

178.2500

XLON

05003050000296371-E0P5YmZVfPR9

16:11:16

2,008

178.2000

XLON

07003070000293930-E0P5YmZVfPb5

16:11:16

3,119

178.2000

XLON

05003050000295027-E0P5YmZVfPbP

16:11:16

1,294

178.2000

XLON

07003070000293930-E0P5YmZVfPbL

16:13:16

1,659

178.2000

XLON

05003050000298332-E0P5YmZVfSN7

16:13:16

2,423

178.2000

XLON

05003050000298332-E0P5YmZVfSN9

16:13:16

950

178.2000

XLON

05003050000298332-E0P5YmZVfSNB

16:13:16

2,041

178.2000

XLON

05003050000298332-E0P5YmZVfSND

16:13:35

3,472

178.1500

XLON

07003070000297486-E0P5YmZVfSm7

16:13:35

3,850

178.1500

XLON

07003070000297486-E0P5YmZVfSm9

16:14:10

5,949

178.0500

XLON

07003070000297487-E0P5YmZVfTX4

16:14:10

871

178.0500

XLON

07003070000298068-E0P5YmZVfTX6

16:14:45

6,334

178.0000

XLON

07003070000298564-E0P5YmZVfU8x

16:14:45

1,283

178.0000

XLON

07003070000298564-E0P5YmZVfU90

16:15:31

1,655

178.0500

XLON

05003050000299455-E0P5YmZVfVM0

16:15:43

604

178.0500

XLON

05003050000299455-E0P5YmZVfVi6

16:15:54

74

178.0500

XLON

05003050000299455-E0P5YmZVfW2z

16:15:54

1,835

178.0500

XLON

07003070000299752-E0P5YmZVfW35

16:16:00

831

178.0500

XLON

07003070000299752-E0P5YmZVfW9R

16:16:10

3,307

178.0500

XLON

05003050000300242-E0P5YmZVfWLY

16:16:41

56

178.0500

XLON

05003050000300242-E0P5YmZVfX7R

16:18:05

7,917

178.2500

XLON

07003070000300405-E0P5YmZVfZRn

16:18:08

6,618

178.2500

XLON

07003070000300537-E0P5YmZVfZVc

16:18:24

3,374

178.2500

XLON

05003050000300859-E0P5YmZVfa2r

16:18:24

46

178.2500

XLON

05003050000300859-E0P5YmZVfa2d

16:18:31

1,514

178.2500

XLON

05003050000300859-E0P5YmZVfa9T

16:18:42

582

178.2000

XLON

07003070000300293-E0P5YmZVfaNG

16:18:50

5,484

178.2000

XLON

07003070000300293-E0P5YmZVfaal

16:19:28

4,998

178.1000

XLON

05003050000301055-E0P5YmZVfbH8

16:19:38

67

178.0500

XLON

07003070000300769-E0P5YmZVfbOM

16:19:47

2,007

178.0500

XLON

07003070000300769-E0P5YmZVfbbg

16:20:25

3,918

178.1000

XLON

05003050000301217-E0P5YmZVfcsu

16:20:25

1,364

178.1000

XLON

05003050000301251-E0P5YmZVfcsw

16:20:42

1,579

178.1000

XLON

07003070000301050-E0P5YmZVfdEY

16:21:16

1,771

178.1000

XLON

05003050000301343-E0P5YmZVfdvZ

16:21:16

304

178.1000

XLON

07003070000301050-E0P5YmZVfdvX

16:21:16

1,445

178.1000

XLON

07003070000301080-E0P5YmZVfdvb

16:21:16

320

178.1000

XLON

07003070000301116-E0P5YmZVfdvd

16:23:07

4,761

178.1000

XLON

05003050000301762-E0P5YmZVfgRT

16:23:07

5,237

178.1000

XLON

07003070000301483-E0P5YmZVfgRR

16:23:41

741

178.1500

XLON

07003070000301674-E0P5YmZVfh8q

16:23:41

41

178.1500

XLON

07003070000301674-E0P5YmZVfh8w

16:23:41

3,813

178.1500

XLON

07003070000301674-E0P5YmZVfh90

16:24:03

2,301

178.1500

XLON

05003050000302010-E0P5YmZVfhZk

16:24:19

1,617

178.1500

XLON

05003050000302010-E0P5YmZVfhpu

16:24:19

2,127

178.1500

XLON

05003050000302037-E0P5YmZVfhq5

16:24:19

1,838

178.1500

XLON

05003050000302054-E0P5YmZVfhq7

16:24:25

3,393

178.1500

XLON

05003050000302084-E0P5YmZVfhy6

16:24:28

4,595

178.1000

XLON

05003050000301945-E0P5YmZVfi4T

16:24:32

2,577

178.0500

XLON

07003070000301736-E0P5YmZVfiJW

16:25:03

382

178.0500

XLON

07003070000301907-E0P5YmZVfj8B

16:25:09

2,129

178.1000

XLON

07003070000301925-E0P5YmZVfjGH

16:25:10

2,196

178.1000

XLON

07003070000301925-E0P5YmZVfjJT

16:25:14

476

178.1000

XLON

07003070000301925-E0P5YmZVfjQK

16:25:29

2,861

178.2000

XLON

05003050000302261-E0P5YmZVfjoP

16:25:35

317

178.2000

XLON

05003050000302292-E0P5YmZVfjw3

16:25:35

1,808

178.2000

XLON

07003070000302027-E0P5YmZVfjw5

16:25:35

1,177

178.2000

XLON

05003050000302261-E0P5YmZVfjvG

16:25:35

1,603

178.2000

XLON

07003070000302013-E0P5YmZVfjvK

16:25:35

1,562

178.2000

XLON

05003050000302278-E0P5YmZVfjvI

16:25:35

1,282

178.2000

XLON

05003050000302292-E0P5YmZVfjvM

16:25:37

355

178.2000

XLON

07003070000302027-E0P5YmZVfk1Y

16:25:47

4,339

178.1500

XLON

07003070000301984-E0P5YmZVfkM0

16:26:00

2,157

178.1000

XLON

07003070000302006-E0P5YmZVfkpW

16:26:00

1,849

178.1000

XLON

07003070000302039-E0P5YmZVfkpY

16:26:00

2,605

178.1000

XLON

07003070000302042-E0P5YmZVfkpa

16:27:05

732

178.1500

XLON

05003050000302609-E0P5YmZVfmbF

16:27:05

785

178.1500

XLON

05003050000302609-E0P5YmZVfmbH

16:27:05

741

178.1500

XLON

05003050000302609-E0P5YmZVfmbJ

16:27:05

13,939

178.1500

XLON

05003050000302609-E0P5YmZVfmbL

16:27:19

2,016

178.1500

XLON

07003070000302374-E0P5YmZVfmrX

16:27:19

1,448

178.1500

XLON

05003050000302658-E0P5YmZVfmrF

16:27:31

44

178.2000

XLON

07003070000302418-E0P5YmZVfnOX

16:27:31

758

178.2000

XLON

07003070000302418-E0P5YmZVfnOZ

16:27:31

780

178.2000

XLON

07003070000302418-E0P5YmZVfnOb

16:27:31

2,242

178.2000

XLON

07003070000302418-E0P5YmZVfnOd

16:27:49

1,079

178.2000

XLON

05003050000302763-E0P5YmZVfny5

16:27:49

827

178.2000

XLON

05003050000302763-E0P5YmZVfny7

16:27:49

2,213

178.2000

XLON

05003050000302763-E0P5YmZVfny9

16:27:49

2,973

178.2000

XLON

05003050000302763-E0P5YmZVfnyB

16:28:06

971

178.2000

XLON

05003050000302816-E0P5YmZVfoKz

16:28:06

721

178.2000

XLON

05003050000302816-E0P5YmZVfoL1

16:28:06

780

178.2000

XLON

05003050000302816-E0P5YmZVfoL3

16:28:06

708

178.2000

XLON

05003050000302816-E0P5YmZVfoL5

16:28:06

1,172

178.2000

XLON

05003050000302816-E0P5YmZVfoL7

16:28:19

380

178.2000

XLON

05003050000302862-E0P5YmZVfooE

16:28:19

3,425

178.2000

XLON

05003050000302862-E0P5YmZVfooG

16:28:30

1,960

178.1500

XLON

07003070000302626-E0P5YmZVfp8W

16:28:30

1,472

178.1500

XLON

07003070000302626-E0P5YmZVfp8Z

16:28:40

1,900

178.2000

XLON

05003050000302946-E0P5YmZVfpM6

16:28:40

2,326

178.2000

XLON

05003050000302946-E0P5YmZVfpM8

16:28:40

580

178.2000

XLON

05003050000302946-E0P5YmZVfpMA

16:28:50

2,318

178.1000

XLON

07003070000302435-E0P5YmZVfpeL

16:28:50

5,129

178.1000

XLON

07003070000302435-E0P5YmZVfpeN

16:29:13

2,991

178.1500

XLON

07003070000302846-E0P5YmZVfqbR

16:29:13

5

178.1500

XLON

07003070000302846-E0P5YmZVfqbG

16:29:13

2,170

178.1500

XLON

07003070000302846-E0P5YmZVfqbJ

16:29:21

1,962

178.1000

XLON

05003050000303087-E0P5YmZVfqp3

16:29:21

2,296

178.1000

XLON

05003050000303087-E0P5YmZVfqp6

16:29:33

809

178.1000

XLON

05003050000303087-E0P5YmZVfr8J

16:29:37

3,168

178.1000

XLON

07003070000302939-E0P5YmZVfrJJ

16:29:43

4,828

178.2000

XLON

05003050000303213-E0P5YmZVfrd9

16:29:54

3,318

178.2000

XLON

07003070000302982-E0P5YmZVfsOh

 

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
 
 
POSDZMGMVDNGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,661.33
Change-146.35