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

4th Nov 2025 07:00

RNS Number : 9992F
Centrica PLC
04 November 2025
 

Transactions in own shares

 

Centrica plc

 

4 November 2025

 

Centrica plc announces that it purchased on 3 November 2025 (through J.P. Morgan Securities plc JPM) 1,767,828 Centrica plc ordinary shares of 6 14/81 pence each at a price of 179.7894 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 55,050,821 ordinary shares at a cost (excluding dealing and associated costs) of £94,513,385.87.

 

Following the above purchase, Centrica plc holds 482,915,457 ordinary shares in treasury, and has 4,696,191,757 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:

3 November 2025

 

 

Number of ordinary shares purchased:

1,767,828

 

 

Highest price paid:

180.7500p

 

 

Lowest price paid:

178.5500p

 

 

Volume weighted average price paid per share:

179.7894p

 

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

08:04:52

2,545

180.0500

XLON

07003070000006179-E0P4pp5a1Sgh

08:04:52

2,153

180.1000

XLON

05003050000006232-E0P4pp5a1Sg8

08:04:53

2,930

180.0000

XLON

07003070000006166-E0P4pp5a1ShE

08:05:40

2,153

179.8500

XLON

05003050000006411-E0P4pp5a1U3w

08:07:24

1,957

180.0000

XLON

05003050000006947-E0P4pp5a1XD8

08:08:08

2,009

180.0000

XLON

05003050000007056-E0P4pp5a1YEo

08:08:23

2,338

180.0000

XLON

05003050000007091-E0P4pp5a1YkI

08:08:33

4,055

180.1500

XLON

07003070000007107-E0P4pp5a1Z0U

08:08:54

1,484

180.1500

XLON

07003070000007196-E0P4pp5a1ZMa

08:09:56

1,945

180.2000

XLON

07003070000007377-E0P4pp5a1aoN

08:11:05

2,228

180.1500

XLON

07003070000007505-E0P4pp5a1cQv

08:11:47

2,036

180.2500

XLON

07003070000007676-E0P4pp5a1dZb

08:12:01

2,213

180.2500

XLON

07003070000007718-E0P4pp5a1e4v

08:12:28

2,397

180.2500

XLON

05003050000007740-E0P4pp5a1efO

08:13:00

2,213

180.2500

XLON

05003050000007805-E0P4pp5a1fDS

08:13:15

394

180.2500

XLON

05003050000007839-E0P4pp5a1fSZ

08:13:15

2,179

180.2500

XLON

05003050000007839-E0P4pp5a1fSU

08:13:21

1,383

180.1500

XLON

05003050000007846-E0P4pp5a1fbM

08:13:21

1,044

180.1500

XLON

05003050000007846-E0P4pp5a1fbR

08:15:18

2,017

180.1500

XLON

07003070000008087-E0P4pp5a1i9s

08:15:20

2,008

180.1500

XLON

05003050000008175-E0P4pp5a1iHp

08:16:35

2,757

179.9000

XLON

05003050000007840-E0P4pp5a1kTR

08:16:35

2,206

179.9500

XLON

07003070000007883-E0P4pp5a1kT2

08:17:49

2,000

179.9000

XLON

05003050000008697-E0P4pp5a1lwx

08:18:55

2,019

180.1000

XLON

07003070000008973-E0P4pp5a1nJB

08:18:56

2,356

180.1000

XLON

05003050000009076-E0P4pp5a1nKs

08:19:09

1,812

180.0500

XLON

05003050000008932-E0P4pp5a1ndo

08:19:56

2,467

180.0500

XLON

05003050000009278-E0P4pp5a1oNM

08:19:56

994

180.0500

XLON

05003050000009278-E0P4pp5a1oNO

08:19:56

2,648

180.0500

XLON

05003050000009278-E0P4pp5a1oNQ

08:21:36

1,171

180.2000

XLON

07003070000009741-E0P4pp5a1qOy

08:21:36

2,392

180.2000

XLON

07003070000009741-E0P4pp5a1qP0

08:21:36

1,000

180.2000

XLON

07003070000009741-E0P4pp5a1qP2

08:25:15

2,378

180.0500

XLON

07003070000010126-E0P4pp5a1tfY

08:25:20

2,396

180.0000

XLON

05003050000010075-E0P4pp5a1tiB

08:27:36

1,914

179.9000

XLON

05003050000010885-E0P4pp5a1wDO

08:27:56

2,142

179.9000

XLON

07003070000011098-E0P4pp5a1wSn

08:28:16

2,363

179.9000

XLON

05003050000011089-E0P4pp5a1wgM

08:28:30

1,368

179.8000

XLON

05003050000010768-E0P4pp5a1wpW

08:28:30

249

179.8000

XLON

05003050000010768-E0P4pp5a1wpY

08:30:58

1,918

179.8000

XLON

07003070000011259-E0P4pp5a20SQ

08:31:09

2,027

179.7500

XLON

07003070000010120-E0P4pp5a20kV

08:31:16

2,534

179.7500

XLON

07003070000011990-E0P4pp5a20vi

08:36:08

1,889

179.9500

XLON

05003050000012685-E0P4pp5a25lc

08:37:26

1,646

179.9500

XLON

07003070000013015-E0P4pp5a27FX

08:37:56

1,990

179.9500

XLON

07003070000013095-E0P4pp5a27f8

08:38:16

866

179.9500

XLON

05003050000013103-E0P4pp5a27zV

08:38:56

2,026

179.9500

XLON

07003070000013220-E0P4pp5a28cM

08:39:36

29

179.9500

XLON

05003050000013290-E0P4pp5a291U

08:39:36

951

179.9500

XLON

05003050000013290-E0P4pp5a291W

08:39:56

795

179.9500

XLON

05003050000013346-E0P4pp5a29E9

08:40:36

1,700

179.9500

XLON

07003070000013446-E0P4pp5a29n1

08:41:16

928

179.9500

XLON

05003050000013534-E0P4pp5a2AJ7

08:42:01

2,119

179.9000

XLON

07003070000012857-E0P4pp5a2Ayv

08:42:01

2,270

179.9500

XLON

05003050000013586-E0P4pp5a2AyW

08:42:16

1,400

179.9500

XLON

07003070000013699-E0P4pp5a2B6k

08:43:08

1,426

179.9500

XLON

05003050000013788-E0P4pp5a2BWK

08:43:15

1,350

179.9500

XLON

05003050000013838-E0P4pp5a2BbR

08:43:55

1,350

179.9500

XLON

07003070000013951-E0P4pp5a2BqN

08:46:33

1,348

180.0000

XLON

05003050000014316-E0P4pp5a2Fha

08:46:33

441

180.0000

XLON

05003050000014316-E0P4pp5a2Fhh

08:46:36

2,160

180.0000

XLON

05003050000014498-E0P4pp5a2Fir

08:47:52

1,833

180.0000

XLON

07003070000014568-E0P4pp5a2Gke

08:49:07

2,262

180.0000

XLON

07003070000014709-E0P4pp5a2Hzc

08:50:11

2,619

179.9500

XLON

07003070000014083-E0P4pp5a2Ivq

08:50:11

2,703

180.0000

XLON

07003070000014902-E0P4pp5a2Ivb

08:52:05

663

180.0000

XLON

05003050000015471-E0P4pp5a2K9H

08:52:05

2,477

180.0000

XLON

05003050000015471-E0P4pp5a2K9F

08:52:16

2,943

179.9500

XLON

07003070000015555-E0P4pp5a2KDt

08:53:15

2,822

179.9000

XLON

07003070000015741-E0P4pp5a2LFH

08:55:20

2,838

179.9000

XLON

07003070000016049-E0P4pp5a2MdB

08:55:21

1,404

179.9000

XLON

05003050000016354-E0P4pp5a2MeE

08:57:15

1,000

179.9000

XLON

05003050000016708-E0P4pp5a2O2m

08:57:15

1,580

179.9000

XLON

05003050000016708-E0P4pp5a2O2o

08:57:15

510

179.9000

XLON

05003050000016708-E0P4pp5a2O2q

08:57:16

2,195

179.8000

XLON

05003050000016609-E0P4pp5a2O4K

08:57:39

2,208

179.7000

XLON

05003050000016730-E0P4pp5a2OSr

08:59:22

2,265

179.7000

XLON

05003050000016850-E0P4pp5a2PXT

09:01:32

2,956

179.7500

XLON

07003070000017311-E0P4pp5a2RP8

09:01:35

3,226

179.7500

XLON

07003070000017794-E0P4pp5a2RSS

09:01:45

1,852

179.7000

XLON

05003050000017077-E0P4pp5a2RZH

09:03:30

3,411

179.6000

XLON

07003070000018212-E0P4pp5a2T3r

09:04:56

1,857

179.5500

XLON

07003070000018654-E0P4pp5a2UB3

09:04:56

37

179.5500

XLON

07003070000018654-E0P4pp5a2UB5

09:07:44

1,992

179.6000

XLON

05003050000018858-E0P4pp5a2XFD

09:07:48

701

179.5500

XLON

07003070000018787-E0P4pp5a2XGb

09:07:48

1,290

179.5500

XLON

07003070000018787-E0P4pp5a2XGd

09:08:03

1,960

179.5000

XLON

05003050000018750-E0P4pp5a2XX4

09:08:05

2,274

179.4500

XLON

05003050000018300-E0P4pp5a2XeM

09:09:37

2,620

179.5000

XLON

05003050000019777-E0P4pp5a2Z5a

09:09:46

2,774

179.4500

XLON

05003050000019531-E0P4pp5a2ZC8

09:09:56

2,564

179.4500

XLON

05003050000019864-E0P4pp5a2ZOn

09:11:36

27

179.5000

XLON

07003070000020020-E0P4pp5a2b8b

09:12:26

1,011

179.5500

XLON

07003070000020112-E0P4pp5a2bcS

09:12:26

2,250

179.5500

XLON

07003070000020112-E0P4pp5a2bcW

09:13:15

2,632

179.5500

XLON

05003050000020343-E0P4pp5a2c9c

09:13:19

21

179.4500

XLON

07003070000020232-E0P4pp5a2cCY

09:13:20

3,090

179.4500

XLON

07003070000020232-E0P4pp5a2cCu

09:15:02

901

179.4000

XLON

07003070000020476-E0P4pp5a2dow

09:15:02

2,007

179.4000

XLON

07003070000020476-E0P4pp5a2doy

09:19:47

4,430

179.4000

XLON

07003070000020800-E0P4pp5a2hIC

09:24:54

2,476

179.5500

XLON

07003070000022226-E0P4pp5a2khu

09:25:46

2,986

179.5500

XLON

05003050000022470-E0P4pp5a2lEv

09:25:46

1,462

179.5500

XLON

05003050000022470-E0P4pp5a2lEx

09:25:57

3,716

179.5000

XLON

07003070000022131-E0P4pp5a2lMp

09:28:45

3,704

179.5000

XLON

05003050000022705-E0P4pp5a2nNA

09:34:30

1,831

179.5000

XLON

05003050000023877-E0P4pp5a2rHj

09:34:30

855

179.5000

XLON

05003050000023877-E0P4pp5a2rHl

09:38:45

2,484

179.5500

XLON

07003070000024448-E0P4pp5a2u8T

09:38:45

921

179.5500

XLON

07003070000024448-E0P4pp5a2u8V

09:46:06

3,765

179.5500

XLON

07003070000025194-E0P4pp5a2xky

09:46:36

2,569

179.5500

XLON

07003070000025693-E0P4pp5a2y1I

09:47:16

2,136

179.5500

XLON

07003070000025795-E0P4pp5a2yOi

09:47:47

2,510

179.5000

XLON

05003050000025316-E0P4pp5a2yd5

09:47:47

780

179.5000

XLON

07003070000025427-E0P4pp5a2yd7

09:47:54

672

179.5000

XLON

07003070000025427-E0P4pp5a2yig

09:48:35

2,652

179.5000

XLON

05003050000026067-E0P4pp5a2zFN

09:50:33

3,330

179.5000

XLON

07003070000026197-E0P4pp5a30r7

09:50:33

653

179.5000

XLON

07003070000026197-E0P4pp5a30r4

09:53:37

2,954

179.5000

XLON

07003070000026610-E0P4pp5a32EE

09:55:19

1,716

179.5000

XLON

07003070000026837-E0P4pp5a33Df

09:55:19

1,268

179.5000

XLON

07003070000026837-E0P4pp5a33Dk

09:57:04

2,700

179.5000

XLON

07003070000027055-E0P4pp5a34EQ

09:57:04

27

179.5000

XLON

07003070000027055-E0P4pp5a34ES

10:02:47

350

179.5500

XLON

07003070000027848-E0P4pp5a37lx

10:02:47

42

179.5500

XLON

07003070000027848-E0P4pp5a37m1

10:02:47

1,347

179.5500

XLON

07003070000027848-E0P4pp5a37lt

10:03:53

3,059

179.5500

XLON

05003050000028070-E0P4pp5a38Gw

10:03:57

3,893

179.4500

XLON

07003070000027976-E0P4pp5a38Jz

10:05:35

402

179.3500

XLON

07003070000028207-E0P4pp5a398f

10:05:35

2,216

179.3500

XLON

07003070000028207-E0P4pp5a398Y

10:05:35

1,000

179.4000

XLON

07003070000028307-E0P4pp5a398I

10:10:18

2,581

179.3500

XLON

07003070000028666-E0P4pp5a3CLZ

10:10:18

3,582

179.4000

XLON

07003070000028744-E0P4pp5a3CKa

10:10:18

643

179.4000

XLON

07003070000028744-E0P4pp5a3CKc

10:11:35

2,404

179.2500

XLON

07003070000029193-E0P4pp5a3DIR

10:11:35

1,266

179.2500

XLON

07003070000029193-E0P4pp5a3DIT

10:11:35

1,118

179.2500

XLON

07003070000029193-E0P4pp5a3DIV

10:12:52

379

179.1500

XLON

05003050000028549-E0P4pp5a3EMY

10:12:52

985

179.1500

XLON

05003050000028549-E0P4pp5a3EMa

10:13:57

3,619

179.2500

XLON

07003070000029512-E0P4pp5a3Eus

10:15:12

2,339

179.2500

XLON

05003050000029661-E0P4pp5a3FhL

10:15:12

659

179.2500

XLON

05003050000029661-E0P4pp5a3FhQ

10:17:20

3,662

179.2500

XLON

07003070000029889-E0P4pp5a3H81

10:18:58

3,366

179.2500

XLON

07003070000030162-E0P4pp5a3HyL

10:20:41

2,817

179.3500

XLON

07003070000030515-E0P4pp5a3JNE

10:20:41

642

179.3500

XLON

07003070000030515-E0P4pp5a3JNH

10:21:36

3,486

179.3500

XLON

07003070000030656-E0P4pp5a3Jqv

10:23:55

3,083

179.3500

XLON

07003070000030947-E0P4pp5a3LeC

10:24:55

2,713

179.3500

XLON

05003050000031084-E0P4pp5a3M4H

10:28:01

1,273

179.3500

XLON

07003070000031307-E0P4pp5a3Nj1

10:28:01

5,143

179.4000

XLON

07003070000031328-E0P4pp5a3NiO

10:28:40

630

179.3500

XLON

07003070000031307-E0P4pp5a3O2H

10:28:51

1,521

179.3500

XLON

07003070000031307-E0P4pp5a3O62

10:43:06

1,878

179.7000

XLON

07003070000033340-E0P4pp5a3VAA

10:43:06

159

179.7000

XLON

07003070000033340-E0P4pp5a3VAF

10:43:06

224

179.7000

XLON

07003070000033340-E0P4pp5a3VAM

10:43:06

3,795

179.7500

XLON

07003070000033381-E0P4pp5a3V9b

10:45:28

2,954

179.7000

XLON

05003050000033442-E0P4pp5a3WVT

10:46:36

574

179.7500

XLON

05003050000033950-E0P4pp5a3XBE

10:46:36

2

179.7500

XLON

05003050000033950-E0P4pp5a3XBH

10:47:36

3,542

179.7500

XLON

05003050000033950-E0P4pp5a3Xe1

10:50:05

3,810

179.8000

XLON

05003050000034440-E0P4pp5a3ZEp

10:50:36

1,551

179.8000

XLON

05003050000034544-E0P4pp5a3ZRq

10:51:36

4,521

179.8000

XLON

07003070000034743-E0P4pp5a3aLM

10:53:55

2,107

179.8000

XLON

05003050000035017-E0P4pp5a3bLZ

10:53:55

847

179.8000

XLON

05003050000035017-E0P4pp5a3bLd

10:54:45

2,738

179.7500

XLON

05003050000034930-E0P4pp5a3bce

10:54:45

1,290

179.7500

XLON

05003050000034930-E0P4pp5a3bcg

10:54:55

1,000

179.7500

XLON

05003050000035190-E0P4pp5a3bls

10:56:15

588

179.7500

XLON

07003070000035464-E0P4pp5a3cpf

10:56:15

83

179.7500

XLON

07003070000035464-E0P4pp5a3cpi

11:00:51

2,482

179.7500

XLON

05003050000035469-E0P4pp5a3fp5

11:00:51

868

179.7500

XLON

07003070000035464-E0P4pp5a3fp3

11:02:20

305

179.7500

XLON

05003050000036437-E0P4pp5a3gSG

11:02:20

1,541

179.7500

XLON

07003070000036350-E0P4pp5a3gSE

11:02:20

2,169

179.7500

XLON

05003050000036437-E0P4pp5a3gSL

11:02:21

1,391

179.7000

XLON

05003050000035721-E0P4pp5a3gTA

11:05:04

2,856

179.7500

XLON

07003070000036785-E0P4pp5a3i46

11:05:04

792

179.7500

XLON

07003070000036785-E0P4pp5a3i48

11:07:40

5,249

179.7500

XLON

05003050000037371-E0P4pp5a3jUS

11:09:00

4,180

179.7500

XLON

05003050000037726-E0P4pp5a3kAV

11:09:55

3,826

179.7500

XLON

07003070000037896-E0P4pp5a3keh

11:10:35

5,207

179.7000

XLON

07003070000037608-E0P4pp5a3kza

11:12:15

2,445

179.7000

XLON

07003070000038349-E0P4pp5a3mL0

11:12:15

722

179.7000

XLON

07003070000038349-E0P4pp5a3mL2

11:13:13

3,167

179.6000

XLON

07003070000038194-E0P4pp5a3mpC

11:13:38

2,936

179.6000

XLON

07003070000038598-E0P4pp5a3n2p

11:16:17

743

179.6500

XLON

07003070000039157-E0P4pp5a3oWg

11:16:17

43

179.6500

XLON

07003070000039157-E0P4pp5a3oWi

11:16:17

1,000

179.6500

XLON

07003070000039157-E0P4pp5a3oWk

11:16:17

2,088

179.6500

XLON

07003070000039157-E0P4pp5a3oWm

11:17:17

1,846

179.6500

XLON

07003070000039320-E0P4pp5a3p0m

11:17:17

2,504

179.6500

XLON

07003070000039320-E0P4pp5a3p0o

11:17:17

56

179.6500

XLON

07003070000039320-E0P4pp5a3p0q

11:17:35

2,936

179.5500

XLON

05003050000038508-E0P4pp5a3p6K

11:17:35

3,024

179.5000

XLON

07003070000039158-E0P4pp5a3p6i

11:19:06

2,000

179.4000

XLON

07003070000039602-E0P4pp5a3qfA

11:19:48

740

179.3500

XLON

05003050000039468-E0P4pp5a3quC

11:19:48

1,625

179.3500

XLON

05003050000039468-E0P4pp5a3quF

11:19:57

2,326

179.3500

XLON

05003050000039770-E0P4pp5a3rCT

11:22:17

2,301

179.3000

XLON

07003070000040281-E0P4pp5a3svJ

11:24:12

3,546

179.2500

XLON

05003050000040415-E0P4pp5a3u0q

11:24:57

1,775

179.2500

XLON

07003070000040725-E0P4pp5a3uJD

11:36:55

474

179.6000

XLON

05003050000043055-E0P4pp5a40qI

11:44:52

3,085

179.8000

XLON

05003050000044311-E0P4pp5a45Fk

11:44:52

2,571

179.8000

XLON

07003070000044348-E0P4pp5a45Fm

11:45:36

2,987

179.8000

XLON

07003070000044765-E0P4pp5a45bN

11:45:56

2,987

179.7500

XLON

05003050000044593-E0P4pp5a45lm

11:46:37

2,424

179.7500

XLON

05003050000044889-E0P4pp5a45yz

11:48:16

198

179.7500

XLON

05003050000045152-E0P4pp5a46sP

11:48:16

165

179.7500

XLON

05003050000045152-E0P4pp5a46sR

11:48:16

1,266

179.7500

XLON

05003050000045152-E0P4pp5a46sT

11:49:56

3,047

179.7500

XLON

05003050000045402-E0P4pp5a47UM

11:50:26

2,020

179.7000

XLON

07003070000044905-E0P4pp5a47m9

11:51:36

104

179.7000

XLON

07003070000045698-E0P4pp5a48DM

11:51:36

587

179.7000

XLON

07003070000045698-E0P4pp5a48DO

11:51:36

1,112

179.7000

XLON

07003070000045698-E0P4pp5a48DQ

11:51:36

48

179.7000

XLON

07003070000045698-E0P4pp5a48DS

11:51:36

1,000

179.7000

XLON

07003070000045698-E0P4pp5a48DU

11:52:32

1,763

179.6000

XLON

07003070000045283-E0P4pp5a48hq

11:57:11

3,593

179.6000

XLON

05003050000045931-E0P4pp5a4Auh

11:57:11

1,299

179.6000

XLON

07003070000045978-E0P4pp5a4Auj

11:57:11

1,465

179.6000

XLON

07003070000045978-E0P4pp5a4Aul

11:59:24

4,090

179.5000

XLON

07003070000046930-E0P4pp5a4BvU

11:59:56

2,310

179.5000

XLON

07003070000047246-E0P4pp5a4C3R

12:01:05

1,542

179.5000

XLON

05003050000047411-E0P4pp5a4Cjy

12:01:05

814

179.5000

XLON

07003070000047246-E0P4pp5a4Cjw

12:01:06

4,045

179.4500

XLON

05003050000046691-E0P4pp5a4Cm2

12:07:02

3,968

179.5000

XLON

07003070000048387-E0P4pp5a4Fdw

12:08:17

3,158

179.5000

XLON

07003070000049035-E0P4pp5a4GCD

12:08:57

1,826

179.5000

XLON

05003050000049123-E0P4pp5a4GTi

12:12:00

4,133

179.5000

XLON

05003050000049320-E0P4pp5a4Hc9

12:12:10

3,401

179.4500

XLON

07003070000048125-E0P4pp5a4Hmh

12:12:17

3,401

179.4000

XLON

05003050000048079-E0P4pp5a4Hwc

12:13:16

639

179.3500

XLON

07003070000050126-E0P4pp5a4IdZ

12:13:16

1,266

179.3500

XLON

07003070000050126-E0P4pp5a4Idb

12:13:16

1,000

179.3500

XLON

07003070000050126-E0P4pp5a4Idd

12:13:16

652

179.3500

XLON

07003070000050126-E0P4pp5a4Idf

12:14:57

772

179.3500

XLON

05003050000050405-E0P4pp5a4JNW

12:16:37

1,407

179.5000

XLON

05003050000050915-E0P4pp5a4KKm

12:17:17

2,416

179.5000

XLON

05003050000051059-E0P4pp5a4KgH

12:18:17

1,500

179.5000

XLON

05003050000051244-E0P4pp5a4LLy

12:18:21

2,488

179.4500

XLON

05003050000050822-E0P4pp5a4LMs

12:27:20

3,230

179.4500

XLON

05003050000052308-E0P4pp5a4PZp

12:27:20

4,038

179.4500

XLON

07003070000052381-E0P4pp5a4PZn

12:29:36

4,064

179.5500

XLON

07003070000053686-E0P4pp5a4QYA

12:30:15

4,689

179.5500

XLON

05003050000053703-E0P4pp5a4QtO

12:30:24

2,356

179.5000

XLON

07003070000053517-E0P4pp5a4R22

12:30:24

1,096

179.5000

XLON

07003070000053517-E0P4pp5a4R26

12:32:13

3,224

179.5000

XLON

07003070000054257-E0P4pp5a4S29

12:35:21

3,450

179.6000

XLON

07003070000054784-E0P4pp5a4Tpx

12:36:37

3,621

179.6000

XLON

05003050000055583-E0P4pp5a4Ucl

12:37:13

2,020

179.5500

XLON

07003070000054688-E0P4pp5a4V0e

12:37:13

1,430

179.5500

XLON

07003070000054688-E0P4pp5a4V0g

12:38:27

2,553

179.5500

XLON

07003070000056178-E0P4pp5a4VXn

12:38:27

1,000

179.5500

XLON

07003070000056178-E0P4pp5a4VXp

12:38:27

366

179.5500

XLON

07003070000056178-E0P4pp5a4VXr

12:40:37

4,229

179.5500

XLON

05003050000056649-E0P4pp5a4WiG

12:41:38

4,359

179.5500

XLON

05003050000056807-E0P4pp5a4X8Q

12:43:16

3,029

179.5500

XLON

07003070000057248-E0P4pp5a4Xny

12:44:04

698

179.5000

XLON

05003050000057179-E0P4pp5a4YI5

12:44:04

3,158

179.5000

XLON

05003050000057179-E0P4pp5a4YI7

12:45:09

3,674

179.5000

XLON

05003050000057543-E0P4pp5a4Ypn

12:46:36

2,707

179.5000

XLON

05003050000057975-E0P4pp5a4ZmX

12:46:57

2,526

179.4500

XLON

07003070000057607-E0P4pp5a4Zz4

12:49:26

2,544

179.3500

XLON

05003050000058289-E0P4pp5a4ayr

12:49:26

463

179.3500

XLON

05003050000058289-E0P4pp5a4ayh

12:51:25

2,872

179.4000

XLON

07003070000058961-E0P4pp5a4c45

12:55:18

3,797

179.3500

XLON

05003050000059506-E0P4pp5a4eNw

12:59:08

3,522

179.5500

XLON

07003070000061341-E0P4pp5a4gHV

12:59:23

149

179.5500

XLON

07003070000061388-E0P4pp5a4gVU

12:59:55

1,628

179.5500

XLON

07003070000061388-E0P4pp5a4guu

13:00:18

4,935

179.6500

XLON

05003050000061580-E0P4pp5a4hcx

13:01:38

2,110

179.6500

XLON

07003070000062306-E0P4pp5a4ifg

13:04:26

1,589

179.6500

XLON

07003070000062746-E0P4pp5a4k6K

13:04:31

2,781

179.6500

XLON

07003070000062746-E0P4pp5a4kEt

13:07:18

87

179.7000

XLON

05003050000063982-E0P4pp5a4lhu

13:07:18

2,770

179.7000

XLON

05003050000063982-E0P4pp5a4lhw

13:07:18

664

179.7000

XLON

05003050000063982-E0P4pp5a4lhg

13:08:58

3,919

179.7000

XLON

05003050000064476-E0P4pp5a4mwq

13:09:46

3,020

179.6500

XLON

05003050000063499-E0P4pp5a4nTp

13:09:58

72

179.6500

XLON

05003050000064760-E0P4pp5a4nhl

13:09:58

1,000

179.6500

XLON

05003050000064760-E0P4pp5a4nhn

13:09:58

1,111

179.6500

XLON

05003050000064760-E0P4pp5a4nhp

13:13:46

3,408

179.7000

XLON

05003050000065598-E0P4pp5a4ple

13:14:58

499

179.7000

XLON

07003070000065976-E0P4pp5a4qIw

13:14:58

64

179.7000

XLON

07003070000065976-E0P4pp5a4qIy

13:14:58

311

179.7000

XLON

07003070000065976-E0P4pp5a4qJ0

13:16:38

134

179.7000

XLON

05003050000066451-E0P4pp5a4ria

13:17:06

2,689

179.6500

XLON

05003050000066223-E0P4pp5a4s6M

13:18:53

4,333

179.6500

XLON

05003050000066828-E0P4pp5a4tGC

13:22:56

473

179.8500

XLON

05003050000067783-E0P4pp5a4vxY

13:22:56

2,798

179.8500

XLON

05003050000067783-E0P4pp5a4vxc

13:22:56

3,383

179.9000

XLON

05003050000068031-E0P4pp5a4vwt

13:24:39

2,966

179.8500

XLON

05003050000068143-E0P4pp5a4wwq

13:24:57

3,307

179.8500

XLON

07003070000068525-E0P4pp5a4x8w

13:25:50

2,966

179.8000

XLON

07003070000068120-E0P4pp5a4xuq

13:28:48

3,516

179.8000

XLON

07003070000069136-E0P4pp5a4zfg

13:30:03

4,055

179.8000

XLON

05003050000069801-E0P4pp5a50TB

13:31:37

3,046

179.8000

XLON

07003070000070358-E0P4pp5a51Xb

13:31:37

1,000

179.8000

XLON

07003070000070358-E0P4pp5a51Xd

13:33:17

1,266

179.8500

XLON

05003050000070794-E0P4pp5a52i4

13:35:46

3,675

179.9500

XLON

05003050000071529-E0P4pp5a54b9

13:36:56

4,411

179.9000

XLON

05003050000071747-E0P4pp5a55JY

13:40:43

5,072

179.9000

XLON

05003050000072153-E0P4pp5a57TR

13:42:32

3,440

179.9500

XLON

05003050000073154-E0P4pp5a58ev

13:42:40

843

179.9500

XLON

05003050000073154-E0P4pp5a58gy

13:44:37

3,598

179.9500

XLON

05003050000073767-E0P4pp5a59v6

13:44:57

4,868

179.9000

XLON

05003050000073447-E0P4pp5a5A39

13:44:57

3,275

179.9500

XLON

05003050000073851-E0P4pp5a5A2b

13:47:17

3,342

179.8500

XLON

07003070000074722-E0P4pp5a5CFZ

13:48:32

3,600

179.7500

XLON

05003050000074501-E0P4pp5a5Cxd

13:50:21

3,274

179.9000

XLON

05003050000075513-E0P4pp5a5E6Y

13:51:37

4,642

179.9000

XLON

05003050000076051-E0P4pp5a5F6J

13:56:41

3,744

179.9000

XLON

05003050000076779-E0P4pp5a5IBp

13:57:18

501

179.9000

XLON

07003070000077886-E0P4pp5a5Iak

13:57:18

1,798

179.9000

XLON

07003070000077886-E0P4pp5a5Iam

13:58:17

4,425

179.8500

XLON

05003050000076625-E0P4pp5a5J27

13:58:17

5,057

179.9000

XLON

05003050000078115-E0P4pp5a5J1l

13:59:37

3,404

179.7500

XLON

07003070000076630-E0P4pp5a5Jkx

14:00:06

3,786

179.7500

XLON

05003050000078678-E0P4pp5a5KQu

14:00:49

1,592

179.8500

XLON

05003050000079208-E0P4pp5a5LKu

14:01:38

3,466

179.8500

XLON

05003050000079944-E0P4pp5a5M2x

14:05:23

4,494

179.8500

XLON

05003050000080723-E0P4pp5a5ONy

14:05:23

4,840

179.8500

XLON

07003070000080687-E0P4pp5a5ONw

14:07:37

3,554

179.8000

XLON

07003070000081874-E0P4pp5a5Q2m

14:07:38

3,554

179.7500

XLON

05003050000081910-E0P4pp5a5Q5q

14:09:49

4,519

179.7500

XLON

05003050000082848-E0P4pp5a5RK1

14:15:16

349

179.8000

XLON

07003070000084341-E0P4pp5a5UUw

14:15:16

3,647

179.8000

XLON

07003070000084341-E0P4pp5a5UUW

14:19:23

4,835

179.9000

XLON

05003050000085697-E0P4pp5a5XVb

14:19:38

847

179.8500

XLON

07003070000085305-E0P4pp5a5XmX

14:19:47

2,396

179.8500

XLON

07003070000085305-E0P4pp5a5XsC

14:19:47

835

179.8500

XLON

07003070000085305-E0P4pp5a5XsA

14:22:07

5,552

179.9500

XLON

05003050000086445-E0P4pp5a5ZrZ

14:22:37

3,712

179.9500

XLON

07003070000086699-E0P4pp5a5aBm

14:23:07

4,057

179.9000

XLON

05003050000086366-E0P4pp5a5aNl

14:25:06

4,470

179.8000

XLON

07003070000086929-E0P4pp5a5brN

14:26:22

3,725

179.7500

XLON

05003050000086918-E0P4pp5a5cd1

14:27:18

2,752

179.6500

XLON

07003070000087103-E0P4pp5a5dQT

14:27:18

1,000

179.6500

XLON

07003070000087103-E0P4pp5a5dQB

14:27:18

97

179.7500

XLON

07003070000088316-E0P4pp5a5dPE

14:28:32

23

179.7000

XLON

07003070000088884-E0P4pp5a5eiB

14:28:32

5,515

179.7000

XLON

07003070000088884-E0P4pp5a5ehl

14:29:32

4,427

179.6500

XLON

05003050000089129-E0P4pp5a5fhm

14:30:00

4,124

179.6000

XLON

05003050000087688-E0P4pp5a5g7w

14:30:30

4,065

179.5500

XLON

07003070000088567-E0P4pp5a5iu5

14:31:08

1,266

179.6000

XLON

05003050000091427-E0P4pp5a5kKF

14:31:08

964

179.6000

XLON

05003050000091427-E0P4pp5a5kKH

14:31:08

2,518

179.6000

XLON

05003050000091427-E0P4pp5a5kKJ

14:31:18

3,393

179.4500

XLON

07003070000089618-E0P4pp5a5kiw

14:31:18

1,450

179.4500

XLON

07003070000089618-E0P4pp5a5kiy

14:31:18

4,117

179.5000

XLON

05003050000090648-E0P4pp5a5khp

14:31:24

2,574

179.3500

XLON

05003050000091645-E0P4pp5a5kw0

14:31:35

3,728

179.2500

XLON

07003070000091701-E0P4pp5a5lNg

14:32:54

4,226

179.0500

XLON

05003050000091943-E0P4pp5a5oSv

14:32:54

3,370

179.1500

XLON

07003070000093479-E0P4pp5a5oRm

14:32:54

110

179.1500

XLON

07003070000093479-E0P4pp5a5oRo

14:32:54

1,675

179.1500

XLON

07003070000093479-E0P4pp5a5oRq

14:32:54

3,056

179.1500

XLON

07003070000093479-E0P4pp5a5oRs

14:33:08

1,049

179.0000

XLON

07003070000093386-E0P4pp5a5owe

14:33:08

3,513

179.0000

XLON

07003070000093386-E0P4pp5a5owh

14:33:40

3,610

178.9500

XLON

05003050000093883-E0P4pp5a5qHa

14:34:10

4,693

178.8500

XLON

07003070000093878-E0P4pp5a5rGE

14:34:10

3,971

178.8000

XLON

05003050000093861-E0P4pp5a5rGe

14:34:10

3,612

178.9000

XLON

07003070000094293-E0P4pp5a5rFS

14:35:39

4,310

178.7500

XLON

07003070000095292-E0P4pp5a5uTt

14:35:40

1,413

178.7000

XLON

05003050000094769-E0P4pp5a5uWT

14:35:40

1,029

178.7000

XLON

05003050000094769-E0P4pp5a5uWV

14:35:40

1,543

178.7000

XLON

07003070000095969-E0P4pp5a5uWX

14:36:32

2,121

178.6000

XLON

07003070000094801-E0P4pp5a5wI7

14:36:32

1,469

178.6000

XLON

07003070000094801-E0P4pp5a5wI9

14:37:26

3,365

178.5500

XLON

07003070000096752-E0P4pp5a5y8x

14:38:31

4,854

178.6500

XLON

05003050000097995-E0P4pp5a5zmk

14:39:00

4,797

178.6500

XLON

05003050000098505-E0P4pp5a60Kp

14:40:10

5,502

178.6500

XLON

07003070000099279-E0P4pp5a62Jq

14:40:50

2,765

178.6500

XLON

07003070000099750-E0P4pp5a63OW

14:41:22

3,731

178.7000

XLON

05003050000100209-E0P4pp5a645v

14:41:24

4,104

178.6500

XLON

05003050000100127-E0P4pp5a64BT

14:42:36

254

178.7500

XLON

05003050000101124-E0P4pp5a65Vf

14:42:36

3,185

178.7500

XLON

05003050000101124-E0P4pp5a65Vh

14:42:36

1,226

178.7500

XLON

05003050000101124-E0P4pp5a65Vm

14:42:57

563

178.7500

XLON

05003050000101362-E0P4pp5a65tP

14:42:57

609

178.7500

XLON

05003050000101362-E0P4pp5a65tR

14:43:37

4,722

178.7500

XLON

07003070000101538-E0P4pp5a66bf

14:44:02

2,595

178.6000

XLON

07003070000101539-E0P4pp5a674g

14:44:02

1,400

178.6000

XLON

07003070000101539-E0P4pp5a674i

14:44:02

3,389

178.7000

XLON

05003050000101603-E0P4pp5a673o

14:44:02

2,422

178.7000

XLON

05003050000101603-E0P4pp5a673q

14:47:39

5,211

178.9000

XLON

05003050000105388-E0P4pp5a6BP2

14:48:17

5,089

178.9000

XLON

05003050000105835-E0P4pp5a6CIo

14:48:17

952

178.9000

XLON

05003050000105835-E0P4pp5a6CIq

14:49:04

5,958

178.9000

XLON

07003070000106209-E0P4pp5a6D6X

14:49:58

100

178.9000

XLON

05003050000106930-E0P4pp5a6Dtq

14:49:58

1,000

178.9000

XLON

05003050000106930-E0P4pp5a6Dts

14:50:07

4,702

178.9500

XLON

07003070000106995-E0P4pp5a6EAT

14:50:43

2,883

178.9500

XLON

07003070000107460-E0P4pp5a6EpB

14:50:43

1,071

178.9500

XLON

07003070000107460-E0P4pp5a6EpE

14:51:20

4,003

178.9500

XLON

05003050000107968-E0P4pp5a6FRM

14:51:45

4,864

178.9500

XLON

05003050000108310-E0P4pp5a6FsZ

14:53:44

4,207

178.9500

XLON

07003070000109082-E0P4pp5a6IB4

14:53:44

7,132

178.9500

XLON

05003050000109171-E0P4pp5a6IAp

14:53:44

1,247

178.9500

XLON

07003070000109082-E0P4pp5a6IAr

14:56:17

121

178.9000

XLON

05003050000111125-E0P4pp5a6Lta

14:56:17

1,000

178.9000

XLON

05003050000111125-E0P4pp5a6Ltc

14:56:17

578

178.9000

XLON

05003050000111125-E0P4pp5a6Lte

14:56:30

5,034

178.8500

XLON

05003050000109172-E0P4pp5a6MEB

14:56:37

4

178.8500

XLON

05003050000111378-E0P4pp5a6MQZ

14:56:37

3,558

178.8500

XLON

05003050000111378-E0P4pp5a6MQb

14:58:56

5,250

178.8500

XLON

07003070000112024-E0P4pp5a6Oh8

14:59:17

533

178.8500

XLON

05003050000112734-E0P4pp5a6P3j

14:59:17

3,905

178.8500

XLON

05003050000112734-E0P4pp5a6P3e

14:59:51

4,813

178.8000

XLON

07003070000111683-E0P4pp5a6Ppm

14:59:51

4,340

178.8500

XLON

07003070000112942-E0P4pp5a6PpT

14:59:54

2,852

178.7500

XLON

05003050000113076-E0P4pp5a6Pzb

14:59:54

4,208

178.7500

XLON

05003050000109498-E0P4pp5a6Pz9

15:01:54

1,449

178.7000

XLON

07003070000115710-E0P4pp5a6T1u

15:02:58

3,180

178.7000

XLON

07003070000115710-E0P4pp5a6V8i

15:02:58

1,544

178.7000

XLON

07003070000115910-E0P4pp5a6V8k

15:02:58

3,133

178.7500

XLON

05003050000116045-E0P4pp5a6V8I

15:02:58

1,918

178.7500

XLON

05003050000116045-E0P4pp5a6V8E

15:04:23

8,534

178.7000

XLON

07003070000116875-E0P4pp5a6XBB

15:04:23

1,446

178.7000

XLON

07003070000116875-E0P4pp5a6XBK

15:05:44

3,010

178.7500

XLON

05003050000118537-E0P4pp5a6Yuq

15:05:44

1,361

178.7500

XLON

07003070000118430-E0P4pp5a6Yus

15:05:44

1,514

178.7500

XLON

05003050000118538-E0P4pp5a6Yuw

15:05:44

1,820

178.7500

XLON

07003070000118430-E0P4pp5a6Yuu

15:05:44

1,616

178.7500

XLON

07003070000118431-E0P4pp5a6Yuy

15:07:19

4,143

178.7000

XLON

07003070000119528-E0P4pp5a6atL

15:08:24

1,004

178.8000

XLON

05003050000120232-E0P4pp5a6cmP

15:08:24

3,572

178.8000

XLON

05003050000120232-E0P4pp5a6cmR

15:09:14

4,137

178.8000

XLON

05003050000120687-E0P4pp5a6dyA

15:11:58

279

178.9000

XLON

05003050000122512-E0P4pp5a6hLz

15:11:58

4,286

178.9000

XLON

05003050000122512-E0P4pp5a6hLx

15:12:01

4,144

178.9000

XLON

05003050000122720-E0P4pp5a6hQB

15:12:03

3,179

178.9000

XLON

05003050000122760-E0P4pp5a6hV1

15:12:03

1,794

178.9000

XLON

05003050000122760-E0P4pp5a6hV3

15:12:07

4,144

178.9000

XLON

07003070000122712-E0P4pp5a6hYY

15:12:17

4,144

178.9000

XLON

05003050000122798-E0P4pp5a6hw2

15:17:20

1,063

179.1000

XLON

07003070000125339-E0P4pp5a6pFq

15:17:20

60

179.1000

XLON

07003070000125339-E0P4pp5a6pFs

15:17:20

475

179.1000

XLON

07003070000125339-E0P4pp5a6pFx

15:17:20

3,323

179.1000

XLON

07003070000125339-E0P4pp5a6pG2

15:17:20

756

179.1500

XLON

05003050000126602-E0P4pp5a6pEu

15:17:20

3,427

179.1500

XLON

05003050000126602-E0P4pp5a6pEw

15:17:20

1,230

179.1500

XLON

05003050000126088-E0P4pp5a6pE5

15:17:20

4,185

179.1500

XLON

05003050000126088-E0P4pp5a6pDx

15:17:42

5,022

179.1000

XLON

05003050000126827-E0P4pp5a6pZG

15:18:21

5,030

179.1000

XLON

07003070000127198-E0P4pp5a6qHo

15:19:51

4,610

179.0500

XLON

07003070000127153-E0P4pp5a6s2h

15:19:51

212

179.1000

XLON

07003070000127582-E0P4pp5a6s27

15:19:51

4,866

179.1000

XLON

07003070000127582-E0P4pp5a6s29

15:22:24

3

179.2000

XLON

07003070000129737-E0P4pp5a6vKr

15:22:25

4,152

179.2000

XLON

07003070000129746-E0P4pp5a6vLe

15:22:26

5,813

179.2000

XLON

07003070000129752-E0P4pp5a6vMb

15:23:05

1,907

179.2000

XLON

05003050000129792-E0P4pp5a6w8f

15:23:05

2,245

179.2000

XLON

05003050000129792-E0P4pp5a6w8i

15:24:37

4,241

179.2000

XLON

05003050000131248-E0P4pp5a6yH2

15:25:30

6,242

179.1500

XLON

07003070000130276-E0P4pp5a6zAs

15:25:51

3,382

179.4000

XLON

07003070000132042-E0P4pp5a6zcn

15:26:40

2,633

179.7500

XLON

05003050000132810-E0P4pp5a71KG

15:27:00

2,326

179.8000

XLON

05003050000132866-E0P4pp5a71jG

15:27:00

4,365

179.8000

XLON

07003070000132764-E0P4pp5a71jE

15:29:48

2,285

179.8500

XLON

07003070000134131-E0P4pp5a75E1

15:29:48

266

179.8500

XLON

07003070000134131-E0P4pp5a75E3

15:29:48

1,819

179.8500

XLON

07003070000134131-E0P4pp5a75E5

15:30:00

4,722

179.8500

XLON

07003070000135182-E0P4pp5a75eR

15:30:01

5,971

179.8500

XLON

07003070000135292-E0P4pp5a75hX

15:30:25

2,297

179.8500

XLON

07003070000135653-E0P4pp5a76d1

15:30:25

1,377

179.8500

XLON

07003070000135653-E0P4pp5a76d4

15:30:32

1,561

179.8000

XLON

05003050000133773-E0P4pp5a76ml

15:30:32

2,366

179.8000

XLON

07003070000133142-E0P4pp5a76mj

15:30:33

2,815

179.7500

XLON

05003050000132810-E0P4pp5a76ob

15:31:41

4,184

179.7500

XLON

07003070000136660-E0P4pp5a78ds

15:32:24

3,418

179.7500

XLON

07003070000137022-E0P4pp5a79XY

15:32:25

3,800

179.7500

XLON

07003070000137022-E0P4pp5a79Y9

15:33:19

4,250

179.7500

XLON

05003050000137776-E0P4pp5a7AjL

15:33:19

4,675

179.7500

XLON

07003070000137697-E0P4pp5a7AjJ

15:34:32

4,250

179.6500

XLON

07003070000137698-E0P4pp5a7C6b

15:34:32

5,100

179.6500

XLON

07003070000138161-E0P4pp5a7C6d

15:35:37

5,157

179.6500

XLON

07003070000139325-E0P4pp5a7DNs

15:36:03

6,287

179.6000

XLON

05003050000138857-E0P4pp5a7Dx5

15:37:17

260

179.6000

XLON

07003070000140594-E0P4pp5a7FbW

15:37:17

61

179.6000

XLON

07003070000140594-E0P4pp5a7FbY

15:40:12

2,607

179.8000

XLON

05003050000142840-E0P4pp5a7JKl

15:40:13

2,607

179.8000

XLON

07003070000142730-E0P4pp5a7JM2

15:40:14

2,607

179.8000

XLON

07003070000142738-E0P4pp5a7JMz

15:40:15

2,607

179.8000

XLON

05003050000142876-E0P4pp5a7JOE

15:40:16

2,520

179.8000

XLON

05003050000142884-E0P4pp5a7JOf

15:40:27

2,520

179.8000

XLON

07003070000142882-E0P4pp5a7Ji0

15:40:44

2,441

179.8000

XLON

07003070000143029-E0P4pp5a7JzL

15:41:01

2,381

179.8000

XLON

07003070000143216-E0P4pp5a7KFP

15:41:01

1,250

179.8000

XLON

07003070000143216-E0P4pp5a7KFR

15:41:01

446

179.8000

XLON

07003070000143216-E0P4pp5a7KFT

15:41:01

536

179.8000

XLON

07003070000143216-E0P4pp5a7KFV

15:41:01

854

179.8000

XLON

07003070000143216-E0P4pp5a7KFX

15:41:38

2,333

179.8000

XLON

05003050000143703-E0P4pp5a7KwV

15:41:40

1,281

179.8500

XLON

05003050000143746-E0P4pp5a7KzI

15:41:40

4,618

179.8500

XLON

05003050000143746-E0P4pp5a7KzD

15:42:34

2,457

179.8500

XLON

07003070000144265-E0P4pp5a7MDP

15:45:03

1,932

179.8500

XLON

05003050000144897-E0P4pp5a7OxZ

15:45:03

3,074

179.8500

XLON

05003050000144897-E0P4pp5a7Oxb

15:45:03

4,551

179.8500

XLON

07003070000144785-E0P4pp5a7Oxd

15:46:40

6,594

180.0000

XLON

05003050000147503-E0P4pp5a7REh

15:50:30

4,383

180.0500

XLON

05003050000147968-E0P4pp5a7UqC

15:52:24

3,419

180.2500

XLON

07003070000150652-E0P4pp5a7X0u

15:52:24

4,664

180.2500

XLON

05003050000150796-E0P4pp5a7X14

15:52:24

1,495

180.2500

XLON

07003070000150652-E0P4pp5a7X10

15:52:25

6,052

180.2500

XLON

07003070000151106-E0P4pp5a7X52

15:52:26

2,446

180.2500

XLON

05003050000151236-E0P4pp5a7X86

15:52:26

2,675

180.2500

XLON

05003050000151236-E0P4pp5a7X81

15:52:55

5,121

180.2500

XLON

07003070000151120-E0P4pp5a7Xis

15:53:18

6,605

180.2000

XLON

05003050000151733-E0P4pp5a7YDO

15:53:42

4,718

180.1500

XLON

07003070000151615-E0P4pp5a7Yfp

15:55:13

3,596

180.0500

XLON

05003050000151734-E0P4pp5a7aS1

15:55:13

3,009

180.0500

XLON

05003050000151734-E0P4pp5a7aS3

15:55:17

1,451

180.0500

XLON

07003070000153013-E0P4pp5a7aYD

15:55:17

4,296

180.0500

XLON

07003070000153013-E0P4pp5a7aYF

15:57:07

4,728

180.1000

XLON

05003050000154708-E0P4pp5a7d4u

15:57:07

502

180.1000

XLON

05003050000154708-E0P4pp5a7d4w

15:57:07

2,116

180.1000

XLON

05003050000154708-E0P4pp5a7d4y

15:59:33

4,943

180.2500

XLON

05003050000156484-E0P4pp5a7fdX

15:59:34

5,932

180.2500

XLON

07003070000156339-E0P4pp5a7fen

15:59:37

7,415

180.2500

XLON

07003070000156353-E0P4pp5a7frM

15:59:40

5,932

180.2500

XLON

05003050000156569-E0P4pp5a7fyU

16:00:11

5,516

180.3000

XLON

07003070000156949-E0P4pp5a7gaM

16:00:36

1,780

180.2500

XLON

07003070000156892-E0P4pp5a7h5x

16:00:41

1,802

180.2500

XLON

07003070000156892-E0P4pp5a7hA9

16:01:00

1,640

180.2500

XLON

07003070000156892-E0P4pp5a7hcY

16:01:00

1,517

180.2500

XLON

05003050000157799-E0P4pp5a7hcg

16:01:00

2,152

180.2500

XLON

07003070000156892-E0P4pp5a7hcR

16:01:39

5,463

180.2500

XLON

05003050000158127-E0P4pp5a7iTE

16:01:39

1,506

180.2500

XLON

07003070000157957-E0P4pp5a7iTG

16:01:40

883

180.1500

XLON

05003050000157701-E0P4pp5a7ibO

16:01:40

2,025

180.1500

XLON

05003050000157701-E0P4pp5a7ibS

16:01:40

2,666

180.1500

XLON

07003070000157631-E0P4pp5a7ibU

16:01:40

2,257

180.2000

XLON

05003050000157083-E0P4pp5a7ia4

16:01:40

1,823

180.2000

XLON

05003050000157083-E0P4pp5a7ia6

16:03:04

2,120

180.1500

XLON

07003070000159035-E0P4pp5a7kVm

16:03:04

2,235

180.1500

XLON

05003050000159204-E0P4pp5a7kVq

16:03:04

3,837

180.1500

XLON

07003070000159035-E0P4pp5a7kVo

16:04:22

5,408

180.2000

XLON

07003070000159700-E0P4pp5a7lz7

16:04:43

7,374

180.1500

XLON

05003050000159623-E0P4pp5a7mZl

16:04:43

1,667

180.1500

XLON

07003070000160142-E0P4pp5a7mZn

16:04:43

747

180.1500

XLON

07003070000160142-E0P4pp5a7mZp

16:04:59

1,427

180.0500

XLON

05003050000160675-E0P4pp5a7n3B

16:06:12

36

180.1000

XLON

07003070000161748-E0P4pp5a7otQ

16:06:13

5,878

180.1000

XLON

07003070000161759-E0P4pp5a7ouu

16:06:18

6,203

180.1000

XLON

05003050000161946-E0P4pp5a7oz2

16:06:42

38

180.1000

XLON

05003050000162362-E0P4pp5a7pNx

16:06:48

6,835

180.1000

XLON

05003050000162386-E0P4pp5a7pTS

16:07:16

2,300

180.1000

XLON

07003070000162556-E0P4pp5a7q1l

16:07:16

780

180.1000

XLON

07003070000162556-E0P4pp5a7q1n

16:07:16

1,000

180.1000

XLON

07003070000162556-E0P4pp5a7q1p

16:07:36

7,204

180.1000

XLON

05003050000163061-E0P4pp5a7qGp

16:08:12

7,349

180.1000

XLON

07003070000163304-E0P4pp5a7qqS

16:08:18

31

180.1000

XLON

05003050000163553-E0P4pp5a7quA

16:08:18

1,121

180.1000

XLON

05003050000163553-E0P4pp5a7quC

16:08:18

2,300

180.1000

XLON

05003050000163553-E0P4pp5a7quE

16:09:11

4,828

180.2000

XLON

05003050000164012-E0P4pp5a7rdf

16:09:38

1,913

180.2000

XLON

07003070000164064-E0P4pp5a7s8r

16:09:38

4,328

180.2000

XLON

07003070000164064-E0P4pp5a7s8t

16:09:40

1,118

180.1500

XLON

07003070000163746-E0P4pp5a7sDf

16:09:40

2,732

180.1500

XLON

05003050000164013-E0P4pp5a7sDj

16:09:40

6,147

180.1500

XLON

07003070000163746-E0P4pp5a7sDh

16:09:40

1,466

180.1500

XLON

07003070000164142-E0P4pp5a7sDr

16:10:48

5,818

180.1000

XLON

07003070000164935-E0P4pp5a7tQu

16:11:20

5,849

180.3000

XLON

05003050000165501-E0P4pp5a7uL5

16:13:04

7,326

180.3000

XLON

05003050000165711-E0P4pp5a7xD8

16:13:05

4,338

180.5000

XLON

07003070000166593-E0P4pp5a7xIx

16:13:05

1,399

180.5000

XLON

07003070000166593-E0P4pp5a7xIf

16:13:09

4,252

180.5000

XLON

05003050000166759-E0P4pp5a7xL7

16:14:03

2,188

180.5000

XLON

07003070000167384-E0P4pp5a7yLf

16:14:03

2,425

180.5000

XLON

07003070000167384-E0P4pp5a7yLj

16:14:27

7,225

180.5500

XLON

05003050000167870-E0P4pp5a7yoX

16:14:39

5,967

180.5000

XLON

07003070000167573-E0P4pp5a7zAF

16:15:06

5,664

180.5000

XLON

05003050000168588-E0P4pp5a7zsR

16:15:29

6,559

180.5000

XLON

07003070000168760-E0P4pp5a80Xy

16:18:29

4,092

180.5500

XLON

05003050000169722-E0P4pp5a83Yf

16:18:29

1,296

180.5500

XLON

05003050000169722-E0P4pp5a83Yh

16:18:30

2,500

180.5500

XLON

05003050000169725-E0P4pp5a83Zg

16:18:31

5,949

180.5500

XLON

07003070000169606-E0P4pp5a83aK

16:18:32

5,654

180.5500

XLON

05003050000169733-E0P4pp5a83br

16:18:33

8,660

180.5500

XLON

07003070000169613-E0P4pp5a83cQ

16:18:34

3,794

180.5000

XLON

07003070000168952-E0P4pp5a83dZ

16:18:34

1,429

180.5000

XLON

07003070000168976-E0P4pp5a83db

16:18:38

3,517

180.5000

XLON

07003070000169618-E0P4pp5a83hy

16:18:38

376

180.5000

XLON

07003070000169618-E0P4pp5a83i3

16:18:38

75

180.5000

XLON

07003070000169618-E0P4pp5a83i5

16:18:41

4,357

180.5000

XLON

07003070000169618-E0P4pp5a83jH

16:18:42

4,195

180.5000

XLON

07003070000169649-E0P4pp5a83kf

16:18:59

3,866

180.5000

XLON

05003050000169838-E0P4pp5a84LG

16:20:18

4,708

180.6000

XLON

07003070000170066-E0P4pp5a86QO

16:20:19

2,140

180.5500

XLON

05003050000170064-E0P4pp5a86RW

16:20:19

1,501

180.5500

XLON

07003070000169963-E0P4pp5a86RU

16:20:19

1,451

180.5500

XLON

07003070000169964-E0P4pp5a86RY

16:20:25

3,560

180.5500

XLON

07003070000170088-E0P4pp5a86bV

16:20:25

2,314

180.5500

XLON

07003070000170088-E0P4pp5a86bL

16:20:25

173

180.5500

XLON

07003070000170088-E0P4pp5a86bO

16:20:25

73

180.5500

XLON

07003070000170088-E0P4pp5a86bR

16:21:48

1,592

180.6000

XLON

05003050000170431-E0P4pp5a8866

16:21:48

3,499

180.6000

XLON

07003070000170330-E0P4pp5a8860

16:22:13

7,883

180.6000

XLON

07003070000170449-E0P4pp5a88Uw

16:22:35

2,300

180.6500

XLON

05003050000170732-E0P4pp5a892G

16:22:35

1,317

180.6500

XLON

05003050000170732-E0P4pp5a892I

16:22:36

2,300

180.6500

XLON

07003070000170642-E0P4pp5a893Y

16:22:36

1,589

180.6500

XLON

07003070000170642-E0P4pp5a893a

16:22:36

3,000

180.6500

XLON

07003070000170642-E0P4pp5a893c

16:22:37

2,908

180.6500

XLON

05003050000170747-E0P4pp5a897Q

16:22:37

2,761

180.6500

XLON

05003050000170747-E0P4pp5a897T

16:22:38

37

180.6500

XLON

07003070000170652-E0P4pp5a899f

16:22:39

2,300

180.6500

XLON

05003050000170756-E0P4pp5a89An

16:22:39

3,000

180.6500

XLON

05003050000170756-E0P4pp5a89Ap

16:22:39

1,500

180.6500

XLON

05003050000170756-E0P4pp5a89Ar

16:22:40

1,003

180.6500

XLON

07003070000170657-E0P4pp5a89CL

16:22:40

7,949

180.6500

XLON

07003070000170657-E0P4pp5a89CO

16:22:41

1

180.6500

XLON

05003050000170766-E0P4pp5a89Mh

16:23:22

4,871

180.6500

XLON

05003050000170886-E0P4pp5a8AKb

16:23:52

3,509

180.6500

XLON

05003050000171006-E0P4pp5a8Amz

16:23:59

5,756

180.6000

XLON

07003070000170781-E0P4pp5a8AtW

16:24:26

5,042

180.5500

XLON

07003070000170988-E0P4pp5a8BUm

16:24:26

3,697

180.6000

XLON

05003050000171073-E0P4pp5a8BUM

16:24:53

1,481

180.5500

XLON

07003070000171072-E0P4pp5a8Bz1

16:24:53

2,079

180.5500

XLON

07003070000171072-E0P4pp5a8Bz3

16:25:06

159

180.5500

XLON

05003050000171169-E0P4pp5a8CNW

16:25:25

6,546

180.5500

XLON

05003050000171169-E0P4pp5a8Cjs

16:25:28

848

180.5500

XLON

07003070000171270-E0P4pp5a8Cur

16:25:28

6,422

180.5500

XLON

05003050000171321-E0P4pp5a8CuO

16:26:05

5,047

180.6000

XLON

05003050000171490-E0P4pp5a8Dtc

16:26:06

10,198

180.6000

XLON

07003070000171438-E0P4pp5a8Dut

16:26:07

48

180.6000

XLON

05003050000171520-E0P4pp5a8DxB

16:26:54

1,969

180.6000

XLON

05003050000171520-E0P4pp5a8ExR

16:26:54

4,114

180.6000

XLON

05003050000171520-E0P4pp5a8ExT

16:26:57

3,763

180.6000

XLON

05003050000171717-E0P4pp5a8F2e

16:27:00

3,335

180.6000

XLON

05003050000171717-E0P4pp5a8F5t

16:27:00

1,277

180.6000

XLON

07003070000171661-E0P4pp5a8F5x

16:27:04

1,363

180.7000

XLON

05003050000171769-E0P4pp5a8FKk

16:27:04

2,252

180.7000

XLON

07003070000171702-E0P4pp5a8FKg

16:27:05

983

180.7000

XLON

05003050000171776-E0P4pp5a8FP3

16:27:05

4,065

180.7000

XLON

07003070000171712-E0P4pp5a8FP5

16:27:05

4,718

180.7000

XLON

05003050000171776-E0P4pp5a8FOx

16:27:12

6,280

180.7500

XLON

05003050000171814-E0P4pp5a8FZS

16:27:38

856

180.7500

XLON

07003070000171807-E0P4pp5a8GEJ

16:28:00

4,223

180.7500

XLON

07003070000171807-E0P4pp5a8GdK

16:28:01

233

180.7500

XLON

07003070000171807-E0P4pp5a8Gjo

16:28:01

2,574

180.7500

XLON

07003070000171930-E0P4pp5a8Gjw

16:28:04

2,037

180.7500

XLON

07003070000171930-E0P4pp5a8Gop

16:28:17

1,552

180.7500

XLON

05003050000171989-E0P4pp5a8H4b

16:28:17

812

180.7500

XLON

07003070000171930-E0P4pp5a8H4Z

16:28:18

1,257

180.7500

XLON

05003050000171989-E0P4pp5a8H7X

16:28:18

1,470

180.7500

XLON

07003070000171952-E0P4pp5a8H7d

16:28:18

1,770

180.7500

XLON

07003070000171997-E0P4pp5a8H7h

16:28:21

2,062

180.7500

XLON

05003050000172050-E0P4pp5a8HCk

16:28:21

3,645

180.7500

XLON

07003070000171997-E0P4pp5a8HCi

16:28:22

464

180.7500

XLON

07003070000172023-E0P4pp5a8HFt

16:28:23

267

180.7500

XLON

07003070000172025-E0P4pp5a8HJC

16:28:23

4,025

180.7500

XLON

07003070000172025-E0P4pp5a8HJG

16:28:31

172

180.7500

XLON

07003070000172079-E0P4pp5a8HWk

16:28:31

2,300

180.7500

XLON

07003070000172079-E0P4pp5a8HWm

16:28:31

344

180.7500

XLON

07003070000172079-E0P4pp5a8HWo

16:28:31

2

180.7500

XLON

07003070000172079-E0P4pp5a8HWq

16:28:31

1

180.7500

XLON

07003070000172079-E0P4pp5a8HWs

16:28:31

1,490

180.7500

XLON

07003070000172079-E0P4pp5a8HWu

16:28:40

2,390

180.7500

XLON

05003050000172142-E0P4pp5a8Hpr

16:28:46

2,530

180.7500

XLON

07003070000172158-E0P4pp5a8HxN

16:28:46

1,093

180.7500

XLON

07003070000172158-E0P4pp5a8HxI

16:28:54

1,942

180.7500

XLON

05003050000172220-E0P4pp5a8I6B

16:28:54

1

180.7500

XLON

05003050000172220-E0P4pp5a8I6D

16:28:54

2,300

180.7500

XLON

05003050000172220-E0P4pp5a8I6F

16:28:56

3,533

180.7000

XLON

05003050000171807-E0P4pp5a8I8Y

16:29:06

10

180.6500

XLON

05003050000171884-E0P4pp5a8Ib5

16:29:14

1,658

180.6500

XLON

05003050000171884-E0P4pp5a8Ill

16:29:14

3,132

180.6500

XLON

05003050000172282-E0P4pp5a8Ilt

16:29:14

2,304

180.6500

XLON

07003070000172262-E0P4pp5a8Ilz

16:29:14

1,587

180.6500

XLON

07003070000172271-E0P4pp5a8Im3

16:29:40

1,044

180.6500

XLON

07003070000172362-E0P4pp5a8Joj

16:29:48

137

180.6500

XLON

07003070000172362-E0P4pp5a8KFd

16:29:50

2

180.6500

XLON

07003070000172362-E0P4pp5a8KTr

16:29:51

3,701

180.6500

XLON

05003050000172383-E0P4pp5a8KWg

16:29:51

2,901

180.6500

XLON

07003070000172362-E0P4pp5a8KWe

16:29:51

1,762

180.6500

XLON

05003050000172411-E0P4pp5a8KWk

16:29:51

1,485

180.6500

XLON

07003070000172378-E0P4pp5a8KWi

16:29:53

103

180.6500

XLON

07003070000172459-E0P4pp5a8Kik

16:29:53

1,417

180.6500

XLON

05003050000172486-E0P4pp5a8Kio

16:29:53

4,787

180.6500

XLON

07003070000172459-E0P4pp5a8Kim

16:29:53

2,701

180.6500

XLON

07003070000172462-E0P4pp5a8Kiq

16:29:55

222

180.6500

XLON

07003070000172517-E0P4pp5a8KsH

16:29:55

8,786

180.6500

XLON

07003070000172517-E0P4pp5a8KsJ

 

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
 
 
POSFZMGMNFFGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,661.33
Change-146.35