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

7th Nov 2025 07:00

RNS Number : 5759G
Centrica PLC
07 November 2025
 

Transactions in own shares

 

Centrica plc

 

7 November 2025

 

Centrica plc announces that it purchased on 6 November 2025 (through J.P. Morgan Securities plc JPM) 2,256,086 Centrica plc ordinary shares of 6 14/81 pence each at a price of 175.9679 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 61,354,062 ordinary shares at a cost (excluding dealing and associated costs) of £105,662,359.02.

 

Following the above purchase, Centrica plc holds 489,218,698 ordinary shares in treasury, and has 4,689,888,516 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:

6 November 2025

 

 

Number of ordinary shares purchased:

2,256,086

 

 

Highest price paid:

177.5500p

 

 

Lowest price paid:

175.0500p

 

 

Volume weighted average price paid per share:

175.9679p

 

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

08:00:48

55

177.0500

XLON

07003070000003534-E0P70hXMaVzt

08:02:45

322

177.0500

XLON

07003070000003534-E0P70hXMaeNp

08:03:18

362

177.0500

XLON

07003070000003534-E0P70hXMafMO

08:03:18

2,406

177.0500

XLON

07003070000003534-E0P70hXMafMQ

08:03:18

1,431

177.0500

XLON

07003070000003534-E0P70hXMafLU

08:04:44

2,536

177.4500

XLON

07003070000005484-E0P70hXMaiYZ

08:04:44

2,712

177.4000

XLON

05003050000005512-E0P70hXMaiYf

08:06:00

2,596

177.4000

XLON

07003070000005741-E0P70hXMalkY

08:06:00

3,119

177.4500

XLON

05003050000005930-E0P70hXMalju

08:06:05

3,479

177.4000

XLON

07003070000006110-E0P70hXMalxN

08:06:05

3,746

177.4500

XLON

07003070000006116-E0P70hXMalwW

08:06:26

2,596

177.3500

XLON

05003050000005768-E0P70hXMamkV

08:08:14

2,386

177.3500

XLON

05003050000006517-E0P70hXMaqXS

08:08:14

1,169

177.4000

XLON

07003070000006526-E0P70hXMaqX0

08:08:14

1,694

177.4000

XLON

07003070000006526-E0P70hXMaqX2

08:10:01

3,081

177.4500

XLON

05003050000006963-E0P70hXMauJM

08:10:01

2,228

177.4500

XLON

07003070000006731-E0P70hXMauHv

08:10:01

1,275

177.4500

XLON

07003070000006731-E0P70hXMauHx

08:10:07

2,335

177.3500

XLON

07003070000006729-E0P70hXMauhY

08:10:13

2,641

177.3000

XLON

07003070000007019-E0P70hXMav0t

08:10:55

1,845

177.1500

XLON

07003070000007036-E0P70hXMawJW

08:12:24

3,302

177.3000

XLON

05003050000007259-E0P70hXMaz5m

08:12:26

2,435

177.2500

XLON

07003070000007282-E0P70hXMazBG

08:12:28

3,302

177.0000

XLON

05003050000006995-E0P70hXMazHX

08:12:35

3,312

176.8500

XLON

07003070000007361-E0P70hXMazXU

08:14:06

2,218

176.7500

XLON

07003070000007492-E0P70hXMb1g5

08:14:06

1,000

176.8500

XLON

07003070000007568-E0P70hXMb1fe

08:14:06

1,041

176.8500

XLON

07003070000007568-E0P70hXMb1fg

08:14:06

1,852

176.8500

XLON

07003070000007568-E0P70hXMb1fi

08:15:42

2,861

176.7500

XLON

05003050000008103-E0P70hXMb4KQ

08:15:55

2,633

176.7000

XLON

05003050000007730-E0P70hXMb4ik

08:16:08

2,860

176.6500

XLON

07003070000007697-E0P70hXMb5K6

08:18:07

2,855

176.5000

XLON

07003070000009394-E0P70hXMb8Ae

08:19:46

3,051

176.3500

XLON

07003070000010799-E0P70hXMbAom

08:19:46

376

176.4500

XLON

05003050000011912-E0P70hXMbAoB

08:19:46

1,000

176.4500

XLON

05003050000011912-E0P70hXMbAoD

08:20:09

7,404

176.3000

XLON

07003070000012184-E0P70hXMbBSs

08:21:48

915

176.2000

XLON

07003070000013479-E0P70hXMbE1P

08:21:48

1,534

176.2000

XLON

07003070000013479-E0P70hXMbE1R

08:21:48

2,459

176.2000

XLON

07003070000013479-E0P70hXMbE1T

08:25:18

2,100

176.4000

XLON

07003070000014834-E0P70hXMbIrT

08:25:18

358

176.4000

XLON

07003070000014834-E0P70hXMbIrV

08:26:53

2,051

176.5000

XLON

07003070000016708-E0P70hXMbLMx

08:27:56

3,360

176.5000

XLON

07003070000018079-E0P70hXMbMeM

08:28:13

2,074

176.5500

XLON

07003070000018723-E0P70hXMbN7t

08:28:33

505

176.5500

XLON

05003050000019073-E0P70hXMbNdY

08:28:33

1,500

176.5500

XLON

05003050000019073-E0P70hXMbNda

08:28:33

1,226

176.5500

XLON

05003050000019073-E0P70hXMbNdc

08:28:33

2,582

176.5500

XLON

05003050000019073-E0P70hXMbNde

08:29:19

2,087

176.6000

XLON

05003050000019541-E0P70hXMbOe5

08:30:52

584

176.8000

XLON

07003070000020972-E0P70hXMbSDj

08:30:52

1,790

176.8000

XLON

07003070000020972-E0P70hXMbSDp

08:31:10

2,700

176.7500

XLON

07003070000020837-E0P70hXMbSks

08:31:20

2,334

176.7000

XLON

07003070000020396-E0P70hXMbT6z

08:32:26

3,076

176.5000

XLON

05003050000021963-E0P70hXMbVUH

08:32:26

1,225

176.6000

XLON

05003050000022322-E0P70hXMbVTt

08:32:26

1,225

176.6000

XLON

05003050000022322-E0P70hXMbVTv

08:32:26

769

176.6000

XLON

05003050000022322-E0P70hXMbVTx

08:32:26

530

176.6000

XLON

05003050000022322-E0P70hXMbVTz

08:35:52

2,192

176.5000

XLON

07003070000023372-E0P70hXMbZFK

08:35:55

3,288

176.4500

XLON

05003050000022675-E0P70hXMbZKj

08:36:48

113

176.3500

XLON

07003070000023691-E0P70hXMbaad

08:37:26

3,458

176.3000

XLON

05003050000023953-E0P70hXMbbDl

08:37:55

2,610

176.2500

XLON

05003050000021569-E0P70hXMbbc7

08:38:28

2,421

176.2500

XLON

07003070000024238-E0P70hXMbcTw

08:38:28

1,000

176.2500

XLON

07003070000024238-E0P70hXMbcTy

08:39:06

3,087

176.2500

XLON

07003070000024446-E0P70hXMbcwb

08:40:33

2,625

176.2500

XLON

07003070000024733-E0P70hXMbeuz

08:40:48

1,885

176.2500

XLON

05003050000025007-E0P70hXMbfMo

08:40:54

2,385

176.2000

XLON

05003050000024770-E0P70hXMbfSJ

08:43:03

2,917

176.4000

XLON

05003050000025736-E0P70hXMbhPJ

08:43:09

1,550

176.3500

XLON

07003070000025481-E0P70hXMbhT5

08:43:27

2,680

176.3500

XLON

05003050000025845-E0P70hXMbhbs

08:44:13

3,192

176.3500

XLON

05003050000026006-E0P70hXMbiBZ

08:45:16

2,995

176.3500

XLON

07003070000026237-E0P70hXMbjF6

08:46:15

2,677

176.3500

XLON

07003070000026504-E0P70hXMbkE3

08:47:18

2,489

176.4500

XLON

07003070000026788-E0P70hXMblJH

08:47:18

29

176.4000

XLON

05003050000026846-E0P70hXMblJQ

08:47:18

3,209

176.4000

XLON

05003050000026846-E0P70hXMblJS

08:48:27

2,493

176.3000

XLON

05003050000027816-E0P70hXMbmRy

08:50:16

2,495

176.3500

XLON

05003050000029349-E0P70hXMbnqc

08:50:57

1,717

176.3000

XLON

05003050000029882-E0P70hXMboL0

08:51:18

2,495

176.2500

XLON

05003050000029167-E0P70hXMboYd

08:52:27

461

176.3000

XLON

07003070000030985-E0P70hXMbpML

08:52:31

2,033

176.3000

XLON

07003070000030985-E0P70hXMbpOG

08:53:16

57

176.3000

XLON

05003050000031526-E0P70hXMbpqd

08:53:16

1,516

176.3000

XLON

05003050000031526-E0P70hXMbpqb

08:53:27

2,172

176.3000

XLON

05003050000031786-E0P70hXMbpyv

08:53:27

808

176.3000

XLON

05003050000031786-E0P70hXMbpyx

08:54:06

2,047

176.3000

XLON

07003070000032206-E0P70hXMbqM9

08:54:06

229

176.3000

XLON

07003070000032206-E0P70hXMbqM5

08:54:12

2,488

176.2500

XLON

07003070000030476-E0P70hXMbqRN

08:55:07

2,456

176.2500

XLON

07003070000032990-E0P70hXMbquv

08:55:27

2,994

176.1000

XLON

07003070000029122-E0P70hXMbrIR

08:56:44

2,454

176.0500

XLON

07003070000033433-E0P70hXMbsnq

08:57:26

2,359

176.0500

XLON

05003050000035114-E0P70hXMbtPu

08:57:26

1,000

176.0500

XLON

05003050000035114-E0P70hXMbtPw

08:58:27

2,054

176.0500

XLON

05003050000035858-E0P70hXMbuRT

08:58:27

1,595

176.0500

XLON

05003050000035858-E0P70hXMbuRV

08:58:27

1,000

176.0500

XLON

05003050000035858-E0P70hXMbuRX

08:58:27

202

176.0500

XLON

05003050000035858-E0P70hXMbuRZ

09:00:12

100

176.0500

XLON

05003050000036785-E0P70hXMbw2l

09:00:15

1,516

176.0500

XLON

07003070000036800-E0P70hXMbw8G

09:00:15

1,530

176.0500

XLON

07003070000036800-E0P70hXMbw8I

09:01:42

1,791

176.1500

XLON

07003070000038368-E0P70hXMbxGG

09:01:48

291

176.1500

XLON

07003070000038442-E0P70hXMbxPv

09:01:48

1,156

176.1500

XLON

07003070000038442-E0P70hXMbxPx

09:01:48

1,000

176.1500

XLON

07003070000038442-E0P70hXMbxPz

09:01:48

2,395

176.1500

XLON

07003070000038442-E0P70hXMbxQ1

09:03:28

2,366

176.1500

XLON

07003070000039247-E0P70hXMbym4

09:04:07

1,791

176.0500

XLON

05003050000036904-E0P70hXMbzKm

09:04:07

940

176.1000

XLON

05003050000039678-E0P70hXMbzKO

09:04:07

1,674

176.1000

XLON

05003050000039678-E0P70hXMbzKU

09:05:17

53

176.1500

XLON

05003050000040191-E0P70hXMc0Av

09:05:35

2,919

176.1500

XLON

05003050000040191-E0P70hXMc0OZ

09:05:53

2,372

176.1500

XLON

07003070000040488-E0P70hXMc0f1

09:06:48

2,540

176.1500

XLON

05003050000040803-E0P70hXMc1T1

09:06:48

1,000

176.1500

XLON

05003050000040803-E0P70hXMc1T3

09:06:48

1,680

176.1500

XLON

05003050000040803-E0P70hXMc1T5

09:07:21

2,862

176.0500

XLON

07003070000040120-E0P70hXMc1uW

09:08:28

3,143

176.0500

XLON

07003070000041430-E0P70hXMc366

09:08:50

1,407

175.9500

XLON

05003050000036827-E0P70hXMc3RU

09:09:00

1,511

175.9000

XLON

07003070000041372-E0P70hXMc3il

09:10:10

3,162

175.9000

XLON

07003070000041941-E0P70hXMc4o9

09:12:07

1,557

175.9000

XLON

05003050000042474-E0P70hXMc768

09:14:55

2,671

175.9000

XLON

07003070000042829-E0P70hXMc9VF

09:15:26

2,444

175.9000

XLON

05003050000043934-E0P70hXMcA8R

09:16:32

2,696

175.9000

XLON

05003050000044193-E0P70hXMcB4i

09:16:54

3,154

175.9000

XLON

05003050000044547-E0P70hXMcBYz

09:17:26

100

175.9000

XLON

05003050000044819-E0P70hXMcBsz

09:17:26

835

175.9000

XLON

05003050000044819-E0P70hXMcBt1

09:18:05

3,645

175.9000

XLON

07003070000044999-E0P70hXMcCJX

09:18:28

3,402

175.8500

XLON

05003050000045153-E0P70hXMcCkf

09:18:29

2,675

175.8000

XLON

05003050000041953-E0P70hXMcClY

09:18:50

1,576

175.8000

XLON

07003070000045172-E0P70hXMcD9Q

09:20:34

3,151

175.8000

XLON

05003050000045782-E0P70hXMcEhD

09:21:26

1,781

175.8000

XLON

05003050000045944-E0P70hXMcFVk

09:21:47

3,151

175.8000

XLON

05003050000046423-E0P70hXMcFlz

09:21:53

2,089

175.7000

XLON

07003070000045800-E0P70hXMcFqO

09:21:53

1,305

175.7000

XLON

07003070000045800-E0P70hXMcFqQ

09:24:05

1,000

175.6000

XLON

05003050000047253-E0P70hXMcHaf

09:24:05

105

175.6000

XLON

05003050000047253-E0P70hXMcHah

09:24:05

1,000

175.6000

XLON

05003050000047253-E0P70hXMcHaj

09:24:05

2,372

175.6000

XLON

05003050000047253-E0P70hXMcHal

09:25:10

291

175.6000

XLON

05003050000047609-E0P70hXMcIMt

09:25:10

3,430

175.6000

XLON

05003050000047609-E0P70hXMcIMv

09:25:45

1,250

175.5500

XLON

05003050000047853-E0P70hXMcJEA

09:26:48

530

175.5500

XLON

07003070000048249-E0P70hXMcK8A

09:26:48

2,326

175.5500

XLON

07003070000048249-E0P70hXMcK8C

09:26:52

6,039

175.5000

XLON

05003050000047050-E0P70hXMcKCJ

09:28:30

291

175.5000

XLON

07003070000048791-E0P70hXMcLNe

09:28:30

3,024

175.5000

XLON

07003070000048791-E0P70hXMcLNg

09:29:06

3,228

175.5000

XLON

05003050000048970-E0P70hXMcLhU

09:30:07

1,000

175.5500

XLON

07003070000049319-E0P70hXMcMAp

09:30:07

2,540

175.5500

XLON

07003070000049319-E0P70hXMcMAr

09:30:07

885

175.5500

XLON

07003070000049319-E0P70hXMcMAt

09:32:42

498

175.5500

XLON

07003070000050523-E0P70hXMcOFL

09:32:50

2,438

175.5500

XLON

07003070000050523-E0P70hXMcOMx

09:33:43

2,401

175.7000

XLON

07003070000050959-E0P70hXMcOyO

09:34:02

2,400

175.5500

XLON

07003070000050764-E0P70hXMcP8Z

09:34:20

2,388

175.4500

XLON

05003050000050187-E0P70hXMcPUe

09:35:07

483

175.4500

XLON

07003070000051514-E0P70hXMcQAb

09:35:07

2,490

175.4500

XLON

07003070000051514-E0P70hXMcQAd

09:35:07

1,000

175.4500

XLON

07003070000051514-E0P70hXMcQAf

09:35:07

1,291

175.4500

XLON

07003070000051514-E0P70hXMcQAh

09:35:43

508

175.4500

XLON

05003050000051762-E0P70hXMcQqT

09:35:43

1,000

175.4500

XLON

05003050000051762-E0P70hXMcQqV

09:35:43

427

175.4500

XLON

05003050000051762-E0P70hXMcQqX

09:36:48

488

175.4500

XLON

05003050000052081-E0P70hXMcRig

09:36:48

1,000

175.4500

XLON

05003050000052081-E0P70hXMcRii

09:36:48

2,562

175.4500

XLON

05003050000052081-E0P70hXMcRik

09:36:48

1,291

175.4500

XLON

05003050000052081-E0P70hXMcRim

09:37:37

1,656

175.3500

XLON

05003050000052311-E0P70hXMcSTI

09:40:04

3,398

175.3500

XLON

07003070000052741-E0P70hXMcUIt

09:40:08

2,445

175.3500

XLON

05003050000053357-E0P70hXMcUN3

09:40:10

2,986

175.3500

XLON

07003070000053376-E0P70hXMcUOk

09:42:31

1,500

175.4500

XLON

05003050000054372-E0P70hXMcVpI

09:42:31

3,560

175.4500

XLON

05003050000054372-E0P70hXMcVpK

09:42:41

3,151

175.4000

XLON

07003070000054065-E0P70hXMcVvA

09:43:35

2,453

175.4000

XLON

07003070000054689-E0P70hXMcWX4

09:44:42

1,779

175.5500

XLON

05003050000055076-E0P70hXMcXGi

09:44:42

1,216

175.5500

XLON

05003050000055076-E0P70hXMcXGk

09:45:08

2,490

175.5500

XLON

07003070000055282-E0P70hXMcXRr

09:48:28

2,628

175.8000

XLON

05003050000056537-E0P70hXMca5X

09:50:02

244

175.8000

XLON

07003070000056999-E0P70hXMcc75

09:50:02

2,781

175.8000

XLON

07003070000056999-E0P70hXMcc77

09:50:03

2,270

175.8000

XLON

05003050000057058-E0P70hXMcc82

09:50:03

500

175.8000

XLON

05003050000057058-E0P70hXMcc89

09:50:08

3,525

175.8000

XLON

05003050000057078-E0P70hXMccCS

09:52:02

2,551

175.7500

XLON

07003070000057610-E0P70hXMcdvn

09:52:25

2,518

175.7000

XLON

07003070000057077-E0P70hXMceHE

09:53:28

463

175.7000

XLON

07003070000058051-E0P70hXMcfLh

09:53:28

901

175.7000

XLON

07003070000058051-E0P70hXMcfLj

09:53:30

2,468

175.7500

XLON

05003050000058060-E0P70hXMcfTA

09:53:30

100

175.7500

XLON

05003050000058060-E0P70hXMcfTC

09:53:30

1,000

175.7500

XLON

05003050000058060-E0P70hXMcfTE

09:53:30

11

175.7500

XLON

05003050000058060-E0P70hXMcfTG

09:55:30

2,868

175.6500

XLON

05003050000058608-E0P70hXMchLp

09:55:30

2,607

175.6500

XLON

05003050000058515-E0P70hXMchIf

09:56:51

3,115

175.6000

XLON

07003070000059113-E0P70hXMciiV

09:57:26

3,632

175.6000

XLON

05003050000059201-E0P70hXMcj03

09:59:07

473

175.6000

XLON

07003070000059742-E0P70hXMck7i

10:01:48

3,105

175.7000

XLON

05003050000060640-E0P70hXMcm1L

10:01:51

3,032

175.6500

XLON

07003070000060351-E0P70hXMcm4C

10:01:51

566

175.6500

XLON

07003070000060351-E0P70hXMcm4I

10:03:39

3,095

175.6500

XLON

05003050000061211-E0P70hXMcn6R

10:04:06

2,803

175.6500

XLON

05003050000061474-E0P70hXMcnUJ

10:10:06

2,787

175.8500

XLON

07003070000063375-E0P70hXMctDq

10:10:06

2,534

175.8500

XLON

05003050000063289-E0P70hXMctCk

10:11:21

850

175.8500

XLON

07003070000063392-E0P70hXMcu0K

10:11:21

2,951

175.8500

XLON

07003070000063392-E0P70hXMcu0I

10:13:58

1,975

175.8000

XLON

07003070000063885-E0P70hXMcwfw

10:13:58

1,427

175.8000

XLON

05003050000064015-E0P70hXMcwg2

10:13:58

544

175.8000

XLON

07003070000063885-E0P70hXMcwfy

10:13:58

1,761

175.8000

XLON

07003070000064061-E0P70hXMcwg0

10:15:55

3,290

175.8000

XLON

07003070000064892-E0P70hXMcyP7

10:17:08

3,555

175.8000

XLON

07003070000065346-E0P70hXMczRf

10:17:34

3,558

175.8000

XLON

07003070000065651-E0P70hXMczsi

10:17:34

1

175.8000

XLON

07003070000065651-E0P70hXMczsf

10:19:12

3,372

175.8000

XLON

05003050000065845-E0P70hXMd17J

10:20:07

3,906

175.8000

XLON

05003050000066267-E0P70hXMd2U5

10:20:08

481

175.8000

XLON

05003050000066370-E0P70hXMd2WB

10:20:08

3,418

175.8000

XLON

05003050000066370-E0P70hXMd2WD

10:21:48

113

175.8000

XLON

07003070000066863-E0P70hXMd3Xk

10:21:48

574

175.8000

XLON

07003070000066863-E0P70hXMd3Xm

10:21:48

970

175.8000

XLON

07003070000066863-E0P70hXMd3Xo

10:25:00

3,018

175.9500

XLON

07003070000067717-E0P70hXMd5tw

10:25:08

2,767

175.9500

XLON

05003050000067731-E0P70hXMd5xy

10:25:25

431

175.9000

XLON

05003050000067660-E0P70hXMd6TD

10:25:25

2,085

175.9000

XLON

05003050000067660-E0P70hXMd6TN

10:25:41

1,526

175.9000

XLON

05003050000067847-E0P70hXMd6gD

10:26:48

3,782

175.9000

XLON

05003050000068233-E0P70hXMd7Ny

10:27:25

2,789

175.8000

XLON

05003050000067003-E0P70hXMd7fQ

10:30:04

1,579

175.8500

XLON

05003050000068893-E0P70hXMd9hF

10:30:04

944

175.8500

XLON

05003050000068893-E0P70hXMd9hH

10:30:04

3,279

175.8500

XLON

05003050000068943-E0P70hXMd9hL

10:32:29

2,028

175.8500

XLON

05003050000069440-E0P70hXMdB6A

10:33:05

1,439

175.9500

XLON

07003070000070488-E0P70hXMdBiI

10:33:05

1,055

175.9500

XLON

07003070000070488-E0P70hXMdBiK

10:33:05

708

175.9500

XLON

07003070000070488-E0P70hXMdBiM

10:34:07

3,954

175.9500

XLON

07003070000070777-E0P70hXMdCeu

10:34:26

2,024

175.9000

XLON

07003070000070572-E0P70hXMdCy9

10:34:26

876

175.9000

XLON

07003070000070572-E0P70hXMdCyB

10:37:46

3,143

175.9000

XLON

07003070000071091-E0P70hXMdGKR

10:37:46

1,487

175.9000

XLON

07003070000071294-E0P70hXMdGKT

10:38:05

3,092

175.9000

XLON

05003050000072105-E0P70hXMdGiv

10:39:18

3,870

175.9000

XLON

07003070000072283-E0P70hXMdHxp

10:39:45

3,315

175.9000

XLON

05003050000072723-E0P70hXMdIic

10:40:04

1,560

175.8500

XLON

05003050000069440-E0P70hXMdJ8K

10:40:04

1,428

175.8500

XLON

07003070000072525-E0P70hXMdJ8M

10:40:10

3,253

175.8500

XLON

05003050000072857-E0P70hXMdJIM

10:40:10

93

175.8500

XLON

05003050000072857-E0P70hXMdJIO

10:43:21

1,097

175.8000

XLON

07003070000073322-E0P70hXMdLmL

10:43:21

1,909

175.8000

XLON

07003070000073322-E0P70hXMdLmA

10:43:21

356

175.8000

XLON

07003070000073322-E0P70hXMdLmC

10:43:55

3,212

175.9000

XLON

05003050000073936-E0P70hXMdM9O

10:44:33

2,586

175.9000

XLON

05003050000074143-E0P70hXMdMg3

10:45:16

3,136

175.9000

XLON

05003050000074362-E0P70hXMdNVm

10:46:56

2,883

175.9500

XLON

05003050000074934-E0P70hXMdPBG

10:47:27

2,892

175.9500

XLON

05003050000075179-E0P70hXMdPe7

10:48:10

2,844

175.9000

XLON

05003050000074658-E0P70hXMdPzu

10:48:28

2,604

175.9000

XLON

07003070000075699-E0P70hXMdQCY

10:50:50

2,618

175.9500

XLON

07003070000076327-E0P70hXMdRwu

10:51:24

1,512

175.9500

XLON

07003070000076717-E0P70hXMdSOr

10:51:55

1,011

175.9500

XLON

07003070000076912-E0P70hXMdSiQ

10:51:55

2,342

175.9500

XLON

07003070000076912-E0P70hXMdSiM

10:54:11

3,326

175.9500

XLON

05003050000077562-E0P70hXMdUc8

10:55:47

2,872

175.9500

XLON

05003050000078011-E0P70hXMdVqP

10:55:52

2,618

175.9000

XLON

05003050000076266-E0P70hXMdVtM

10:57:21

3,077

175.8500

XLON

05003050000078362-E0P70hXMdWuA

10:57:40

2,186

175.8500

XLON

05003050000078580-E0P70hXMdXPw

10:57:46

3,818

175.8000

XLON

05003050000077368-E0P70hXMdXWA

10:58:06

725

175.7500

XLON

07003070000078732-E0P70hXMdXnp

10:58:06

865

175.7500

XLON

07003070000078732-E0P70hXMdXnu

10:59:07

2,831

175.7500

XLON

05003050000079109-E0P70hXMdYWo

10:59:47

2,173

175.7500

XLON

07003070000079380-E0P70hXMdZ2R

11:00:26

1,673

175.7000

XLON

07003070000079622-E0P70hXMdZud

11:00:26

1,716

175.7000

XLON

07003070000079622-E0P70hXMdZuf

11:01:02

2,868

175.6000

XLON

05003050000079588-E0P70hXMdagp

11:06:59

1,354

175.8000

XLON

07003070000081929-E0P70hXMdgl3

11:06:59

1,969

175.8000

XLON

07003070000081929-E0P70hXMdgl7

11:07:29

3,800

175.8000

XLON

05003050000082051-E0P70hXMdh6w

11:08:02

3,493

175.7500

XLON

07003070000081302-E0P70hXMdhUV

11:09:08

2,999

175.7500

XLON

07003070000082713-E0P70hXMdiFD

11:09:09

3,224

175.7000

XLON

05003050000081266-E0P70hXMdiGb

11:09:10

492

175.7000

XLON

05003050000082719-E0P70hXMdiIn

11:09:10

1,116

175.7000

XLON

05003050000082719-E0P70hXMdiIp

11:10:50

2,821

175.7000

XLON

05003050000083252-E0P70hXMdjYS

11:15:08

2,805

176.0000

XLON

05003050000084738-E0P70hXMdmnu

11:15:50

1,384

176.0000

XLON

05003050000084982-E0P70hXMdnSd

11:18:01

4,048

176.0500

XLON

07003070000085660-E0P70hXMdoqe

11:18:02

1,905

176.0500

XLON

07003070000085669-E0P70hXMdosN

11:18:02

907

176.0500

XLON

07003070000085669-E0P70hXMdosP

11:18:29

781

176.0500

XLON

05003050000085860-E0P70hXMdpFv

11:18:29

1,033

176.0500

XLON

05003050000085860-E0P70hXMdpFx

11:18:29

672

176.0500

XLON

05003050000085860-E0P70hXMdpFz

11:19:05

1,052

176.1000

XLON

07003070000086084-E0P70hXMdplJ

11:19:05

1,000

176.1000

XLON

07003070000086084-E0P70hXMdplL

11:19:22

2,297

176.0500

XLON

05003050000086190-E0P70hXMdpvJ

11:19:22

3,938

176.0500

XLON

05003050000085933-E0P70hXMdpuJ

11:20:08

2,808

176.0500

XLON

05003050000086370-E0P70hXMdqQT

11:20:39

4,212

176.0000

XLON

07003070000086375-E0P70hXMdqqr

11:22:26

2,126

176.0500

XLON

05003050000087077-E0P70hXMds9l

11:22:26

484

176.0500

XLON

05003050000087077-E0P70hXMds9n

11:25:37

1,666

176.0500

XLON

07003070000087908-E0P70hXMduby

11:25:37

1,619

176.0500

XLON

05003050000087156-E0P70hXMdubs

11:25:37

656

176.0500

XLON

07003070000087908-E0P70hXMdubw

11:25:37

2,666

176.0500

XLON

05003050000087518-E0P70hXMdubu

11:27:27

2,849

176.0500

XLON

07003070000089004-E0P70hXMdvt2

11:28:04

2,087

176.0500

XLON

05003050000089213-E0P70hXMdw7b

11:29:44

3,157

176.0500

XLON

05003050000089701-E0P70hXMdxol

11:30:30

2,873

176.0000

XLON

07003070000089820-E0P70hXMdyRA

11:31:48

1,429

176.0500

XLON

05003050000090430-E0P70hXMdzOj

11:33:04

1,368

176.0500

XLON

07003070000090848-E0P70hXMe0nR

11:33:04

400

176.0500

XLON

07003070000090848-E0P70hXMe0nT

11:33:04

1,808

176.0500

XLON

07003070000090848-E0P70hXMe0nV

11:33:29

4,299

176.0000

XLON

05003050000091002-E0P70hXMe1CX

11:33:39

3,099

175.9500

XLON

07003070000090663-E0P70hXMe1Jc

11:35:46

1,843

175.9000

XLON

05003050000091974-E0P70hXMe2dA

11:35:46

781

175.9000

XLON

05003050000091974-E0P70hXMe2dC

11:35:46

901

175.9000

XLON

05003050000091974-E0P70hXMe2dE

11:36:47

2,870

175.8000

XLON

05003050000091758-E0P70hXMe3E2

11:37:32

3,164

175.8000

XLON

05003050000092538-E0P70hXMe3qg

11:38:52

1

175.9000

XLON

05003050000092839-E0P70hXMe4sN

11:39:21

3,171

176.0000

XLON

05003050000093149-E0P70hXMe5Kw

11:42:26

8

176.1000

XLON

07003070000094090-E0P70hXMe6wX

11:43:04

1,227

176.1000

XLON

07003070000094305-E0P70hXMe7CN

11:43:28

1,205

176.1000

XLON

07003070000094472-E0P70hXMe7Vh

11:44:06

1,197

176.1000

XLON

07003070000094692-E0P70hXMe7pA

11:44:44

3,780

176.1000

XLON

05003050000094804-E0P70hXMe83l

11:45:37

3,192

176.1000

XLON

05003050000094929-E0P70hXMe8uh

11:45:54

2,646

176.1000

XLON

05003050000095146-E0P70hXMe93v

11:46:49

2,899

176.1000

XLON

07003070000095522-E0P70hXMe9o0

11:47:31

2,898

176.0500

XLON

07003070000093844-E0P70hXMeAL6

11:50:31

3,862

175.9500

XLON

07003070000096562-E0P70hXMeCiB

11:50:46

3,268

175.8500

XLON

05003050000096524-E0P70hXMeCxW

11:52:26

568

175.9000

XLON

05003050000097324-E0P70hXMeEWQ

11:52:26

747

175.9000

XLON

05003050000097324-E0P70hXMeEWS

11:52:26

1,000

175.9000

XLON

05003050000097324-E0P70hXMeEWU

11:54:33

3,167

176.0000

XLON

05003050000097796-E0P70hXMeGjc

11:55:30

4,491

175.9000

XLON

05003050000097629-E0P70hXMeHhp

11:55:30

3,268

175.8500

XLON

07003070000097203-E0P70hXMeHi7

11:56:05

1,875

175.7500

XLON

07003070000098308-E0P70hXMeIgy

11:56:05

326

175.7500

XLON

07003070000098308-E0P70hXMeIh0

11:57:26

2,534

175.7000

XLON

05003050000098863-E0P70hXMeJid

11:57:26

781

175.7000

XLON

05003050000098863-E0P70hXMeJif

11:59:06

2,459

175.7000

XLON

05003050000099446-E0P70hXMeKzZ

11:59:30

4,325

175.6000

XLON

05003050000098693-E0P70hXMeLJU

11:59:43

3,707

175.5000

XLON

07003070000098706-E0P70hXMeLcF

12:05:59

3,778

176.0500

XLON

07003070000104790-E0P70hXMeYTh

12:06:01

2,839

176.1000

XLON

05003050000104842-E0P70hXMeYc9

12:06:11

1,280

176.1500

XLON

07003070000104906-E0P70hXMeYrt

12:06:12

683

176.1500

XLON

05003050000104938-E0P70hXMeYt6

12:06:13

1,280

176.1500

XLON

07003070000104924-E0P70hXMeYvk

12:06:26

1,280

176.1500

XLON

07003070000104995-E0P70hXMeZ62

12:07:43

3,880

176.1500

XLON

05003050000105649-E0P70hXMeb0U

12:07:43

3,193

176.1500

XLON

05003050000105095-E0P70hXMeazC

12:08:12

447

176.1500

XLON

05003050000105881-E0P70hXMebLL

12:08:12

1,000

176.1500

XLON

05003050000105881-E0P70hXMebLN

12:08:12

1,200

176.1500

XLON

05003050000105881-E0P70hXMebLP

12:08:46

3,531

176.1000

XLON

07003070000104831-E0P70hXMebe1

12:08:46

4,826

176.1500

XLON

07003070000106135-E0P70hXMebdR

12:09:45

3,472

176.1000

XLON

05003050000106467-E0P70hXMeclo

12:14:13

3,471

176.2000

XLON

05003050000107873-E0P70hXMeguX

12:14:47

571

176.2000

XLON

05003050000108615-E0P70hXMehXt

12:14:47

1,000

176.2000

XLON

05003050000108615-E0P70hXMehXv

12:15:49

1,761

176.2000

XLON

07003070000108838-E0P70hXMej0v

12:15:49

3,648

176.2000

XLON

07003070000108838-E0P70hXMej0t

12:16:50

593

176.2500

XLON

07003070000109647-E0P70hXMekXF

12:16:50

998

176.2500

XLON

07003070000109647-E0P70hXMekXH

12:16:50

1,702

176.2500

XLON

07003070000109647-E0P70hXMekXJ

12:16:50

1,291

176.2500

XLON

07003070000109647-E0P70hXMekXL

12:16:50

1,000

176.2500

XLON

07003070000109647-E0P70hXMekXN

12:16:50

100

176.2500

XLON

07003070000109647-E0P70hXMekXP

12:16:50

498

176.2500

XLON

07003070000109647-E0P70hXMekXR

12:16:59

1,302

176.1500

XLON

07003070000107212-E0P70hXMekh9

12:16:59

2,523

176.1500

XLON

07003070000107212-E0P70hXMekhC

12:18:31

4,716

176.3500

XLON

07003070000110232-E0P70hXMemDu

12:18:55

2,287

176.3000

XLON

05003050000110225-E0P70hXMemlh

12:18:55

1,385

176.3000

XLON

07003070000110060-E0P70hXMemlf

12:21:34

4,007

176.3000

XLON

05003050000111339-E0P70hXMerFi

12:22:00

5,548

176.2500

XLON

07003070000110916-E0P70hXMerhV

12:23:30

782

176.2000

XLON

05003050000112241-E0P70hXMetK7

12:23:51

629

176.2000

XLON

07003070000112449-E0P70hXMetoX

12:23:51

1,150

176.2000

XLON

07003070000112449-E0P70hXMetoZ

12:23:51

920

176.2000

XLON

07003070000112449-E0P70hXMetob

12:25:38

1,388

176.1000

XLON

05003050000111639-E0P70hXMevZB

12:25:38

1,790

176.1000

XLON

07003070000112244-E0P70hXMevZF

12:26:55

3,818

176.0500

XLON

05003050000113851-E0P70hXMewjk

12:32:38

4,677

176.2000

XLON

07003070000115817-E0P70hXMf1ag

12:33:40

3,115

176.2000

XLON

07003070000116177-E0P70hXMf2Ou

12:34:38

1,872

176.2000

XLON

05003050000116429-E0P70hXMf3KF

12:34:55

3,164

176.1500

XLON

05003050000115181-E0P70hXMf3WY

12:40:12

1,189

176.2500

XLON

05003050000118910-E0P70hXMf87D

12:40:12

2,848

176.2500

XLON

05003050000118910-E0P70hXMf87F

12:42:28

605

176.2500

XLON

07003070000119847-E0P70hXMfACj

12:42:28

925

176.2500

XLON

07003070000119847-E0P70hXMfACl

12:42:47

4,670

176.2000

XLON

05003050000119557-E0P70hXMfAOS

12:45:49

4,125

176.3000

XLON

05003050000121154-E0P70hXMfDO3

12:46:50

574

176.3000

XLON

05003050000121464-E0P70hXMfE8T

12:46:50

1,000

176.3000

XLON

05003050000121464-E0P70hXMfE8V

12:47:29

1,460

176.3000

XLON

05003050000121650-E0P70hXMfEr2

12:47:29

1,148

176.3000

XLON

05003050000121650-E0P70hXMfEr4

12:47:29

526

176.3000

XLON

05003050000121650-E0P70hXMfEr6

12:47:51

3,496

176.2500

XLON

05003050000120578-E0P70hXMfF5X

12:48:04

1,700

176.2000

XLON

07003070000121827-E0P70hXMfFKe

12:48:30

2,368

176.3000

XLON

05003050000121986-E0P70hXMfFyw

12:48:34

1,869

176.3000

XLON

05003050000122000-E0P70hXMfG1C

12:50:09

639

176.2500

XLON

07003070000122688-E0P70hXMfHXC

12:50:11

3,384

176.2000

XLON

07003070000122703-E0P70hXMfHYr

12:52:28

4,166

176.2500

XLON

05003050000123549-E0P70hXMfJWd

12:52:37

2,309

176.1500

XLON

05003050000122608-E0P70hXMfJcE

12:52:37

1,969

176.1500

XLON

05003050000122608-E0P70hXMfJcK

12:54:26

2,611

176.2000

XLON

07003070000124265-E0P70hXMfKsA

12:55:26

3,414

176.1500

XLON

05003050000124594-E0P70hXMfLe8

12:57:14

3,291

176.1500

XLON

05003050000125132-E0P70hXMfNXR

12:58:38

3,998

176.1500

XLON

07003070000125770-E0P70hXMfOk3

12:59:48

886

176.1000

XLON

07003070000123970-E0P70hXMfPbQ

12:59:48

1,608

176.1000

XLON

05003050000123940-E0P70hXMfPbX

12:59:48

318

176.1000

XLON

07003070000123970-E0P70hXMfPbV

12:59:48

200

176.1000

XLON

07003070000123970-E0P70hXMfPbL

13:00:47

1,402

176.3000

XLON

07003070000126755-E0P70hXMfQQR

13:00:47

122

176.3000

XLON

07003070000126755-E0P70hXMfQQT

13:03:05

221

176.3000

XLON

05003050000126894-E0P70hXMfSsl

13:03:05

403

176.3000

XLON

05003050000126894-E0P70hXMfSsG

13:03:12

1,749

176.3000

XLON

05003050000126894-E0P70hXMfT75

13:03:12

1,916

176.3000

XLON

05003050000127726-E0P70hXMfT7B

13:03:29

4,015

176.3000

XLON

07003070000127912-E0P70hXMfTLz

13:03:55

1,302

176.2500

XLON

05003050000126366-E0P70hXMfTi4

13:03:55

2,382

176.2500

XLON

05003050000126366-E0P70hXMfTi7

13:05:21

3,336

176.2000

XLON

05003050000128561-E0P70hXMfUdm

13:06:26

3,684

176.1500

XLON

07003070000127778-E0P70hXMfVKG

13:08:53

3,747

176.1500

XLON

05003050000129743-E0P70hXMfXRS

13:09:46

486

176.1500

XLON

05003050000130420-E0P70hXMfYLK

13:09:46

911

176.1500

XLON

05003050000130420-E0P70hXMfYLM

13:10:59

4,311

176.0500

XLON

07003070000130602-E0P70hXMfZ8Q

13:11:41

4,642

175.9500

XLON

05003050000130547-E0P70hXMfZfs

13:12:19

2,781

175.8500

XLON

05003050000131533-E0P70hXMfaO3

13:15:07

3,081

176.0000

XLON

07003070000132608-E0P70hXMfch2

13:15:25

233

176.0000

XLON

07003070000132608-E0P70hXMfd1W

13:15:25

3,153

176.0000

XLON

05003050000132642-E0P70hXMfd1g

13:15:25

928

176.0000

XLON

07003070000132608-E0P70hXMfd1c

13:16:44

1,947

175.9500

XLON

05003050000132592-E0P70hXMfe0h

13:16:44

1,975

175.9500

XLON

07003070000132609-E0P70hXMfe0j

13:18:52

4,833

175.9500

XLON

07003070000133375-E0P70hXMffYU

13:20:10

3,251

176.0000

XLON

07003070000134603-E0P70hXMfgNM

13:21:50

3,556

176.0000

XLON

07003070000135122-E0P70hXMfhDp

13:23:06

1,566

176.0000

XLON

07003070000135517-E0P70hXMfiDy

13:24:08

1,733

176.0000

XLON

05003050000135962-E0P70hXMfj5h

13:24:08

1,085

176.0000

XLON

05003050000135962-E0P70hXMfj5j

13:24:46

646

176.0000

XLON

05003050000136233-E0P70hXMfjUR

13:25:10

76

176.0000

XLON

05003050000136454-E0P70hXMfjny

13:25:10

439

176.0000

XLON

05003050000136454-E0P70hXMfjo0

13:25:20

3,251

175.9500

XLON

05003050000134565-E0P70hXMfjw4

13:25:59

2,357

175.9500

XLON

07003070000136756-E0P70hXMfkPn

13:26:50

669

175.9500

XLON

05003050000137084-E0P70hXMflIc

13:27:24

1,728

175.9000

XLON

05003050000136529-E0P70hXMflgH

13:27:24

2,052

175.9000

XLON

05003050000136737-E0P70hXMflgJ

13:28:30

3,204

175.8500

XLON

07003070000137732-E0P70hXMfmRV

13:29:08

3,991

175.9000

XLON

07003070000137930-E0P70hXMfmn1

13:30:48

2,755

175.9000

XLON

07003070000140121-E0P70hXMfoBn

13:31:50

2,978

175.9000

XLON

05003050000140884-E0P70hXMfoqj

13:32:02

4,146

175.8000

XLON

07003070000139027-E0P70hXMfpCV

13:33:00

4,146

175.7000

XLON

05003050000138989-E0P70hXMfqI4

13:33:51

4,134

175.5000

XLON

05003050000141027-E0P70hXMfrqJ

13:36:42

4,168

175.6500

XLON

07003070000142959-E0P70hXMfuzd

13:38:06

185

175.6000

XLON

07003070000144212-E0P70hXMfwda

13:38:30

4,194

175.6000

XLON

07003070000144399-E0P70hXMfx4r

13:39:08

586

175.6000

XLON

05003050000144672-E0P70hXMfxaL

13:39:31

3,000

175.5500

XLON

05003050000142640-E0P70hXMfxuB

13:39:31

203

175.5500

XLON

05003050000142640-E0P70hXMfxuF

13:40:10

585

175.5500

XLON

05003050000145108-E0P70hXMfyPy

13:40:10

1,000

175.5500

XLON

05003050000145108-E0P70hXMfyQ0

13:42:31

3,881

175.5000

XLON

07003070000145102-E0P70hXMg0co

13:43:19

3,235

175.4500

XLON

05003050000146141-E0P70hXMg1hB

13:43:43

3,881

175.4000

XLON

05003050000145109-E0P70hXMg21I

13:43:46

4,868

175.4000

XLON

07003070000146913-E0P70hXMg26P

13:45:11

4,108

175.4000

XLON

05003050000147700-E0P70hXMg42L

13:45:29

3,235

175.3500

XLON

05003050000145756-E0P70hXMg4LC

13:47:41

352

175.2500

XLON

07003070000146683-E0P70hXMg617

13:47:41

3,219

175.2500

XLON

07003070000146683-E0P70hXMg61C

13:47:44

3,442

175.1500

XLON

05003050000147835-E0P70hXMg66a

13:47:52

3,067

175.1000

XLON

05003050000148411-E0P70hXMg6LR

13:48:30

562

175.1000

XLON

07003070000149373-E0P70hXMg6r6

13:49:30

3,951

175.0500

XLON

07003070000149630-E0P70hXMg7tw

13:49:46

6

175.0500

XLON

07003070000149911-E0P70hXMg8As

13:51:26

2,863

175.1000

XLON

05003050000150636-E0P70hXMg9RG

13:51:26

2,100

175.1000

XLON

05003050000150636-E0P70hXMg9RI

13:52:54

3,259

175.1500

XLON

07003070000151070-E0P70hXMgAsN

13:53:31

4,059

175.1500

XLON

05003050000151379-E0P70hXMgBO2

13:53:45

3,556

175.1000

XLON

07003070000151045-E0P70hXMgBaK

13:54:46

2,687

175.1000

XLON

05003050000151750-E0P70hXMgChC

13:55:58

3,986

175.1500

XLON

05003050000152798-E0P70hXMgEJ9

13:57:25

3,087

175.2000

XLON

07003070000153551-E0P70hXMgG1b

13:57:26

3,367

175.2000

XLON

07003070000153573-E0P70hXMgG3S

13:57:29

1,525

175.2500

XLON

07003070000153613-E0P70hXMgG9n

13:57:29

1,270

175.2500

XLON

07003070000153613-E0P70hXMgG9g

13:57:32

3,087

175.2000

XLON

05003050000153570-E0P70hXMgGDN

13:59:01

2,782

175.2500

XLON

05003050000154216-E0P70hXMgHMz

13:59:02

448

175.2500

XLON

07003070000154343-E0P70hXMgHOf

13:59:02

2,289

175.2500

XLON

07003070000154343-E0P70hXMgHOh

13:59:16

2,773

175.3500

XLON

05003050000154450-E0P70hXMgHgw

14:00:04

1,154

175.4000

XLON

07003070000154893-E0P70hXMgIVf

14:00:04

2,006

175.4000

XLON

07003070000154893-E0P70hXMgIVh

14:00:40

2,723

175.4000

XLON

05003050000154925-E0P70hXMgJFD

14:00:40

3,540

175.4000

XLON

07003070000154953-E0P70hXMgJFB

14:01:50

3,898

175.3500

XLON

07003070000155677-E0P70hXMgKUs

14:02:16

4,085

175.3000

XLON

07003070000154954-E0P70hXMgKwJ

14:06:00

3,344

175.4000

XLON

05003050000158171-E0P70hXMgPhL

14:06:01

3,971

175.4000

XLON

05003050000158175-E0P70hXMgPiF

14:06:30

3,626

175.4000

XLON

05003050000158377-E0P70hXMgQ6q

14:06:30

2,778

175.3500

XLON

07003070000156862-E0P70hXMgQ75

14:08:40

3,301

175.4000

XLON

05003050000159385-E0P70hXMgSrl

14:08:57

3,265

175.4000

XLON

05003050000159840-E0P70hXMgTFH

14:08:57

3,540

175.4000

XLON

05003050000159669-E0P70hXMgTEN

14:08:58

536

175.4000

XLON

05003050000159854-E0P70hXMgTG3

14:08:58

3,601

175.4000

XLON

05003050000159854-E0P70hXMgTG1

14:09:33

1,309

175.4000

XLON

05003050000160145-E0P70hXMgTYO

14:09:45

3,791

175.4000

XLON

07003070000160245-E0P70hXMgTkh

14:10:05

2,505

175.3500

XLON

05003050000158740-E0P70hXMgUMj

14:10:05

2,813

175.3000

XLON

07003070000156546-E0P70hXMgUNG

14:11:55

3,520

175.2500

XLON

05003050000160515-E0P70hXMgWSo

14:12:17

2,708

175.2000

XLON

07003070000160465-E0P70hXMgWzK

14:12:45

2,607

175.1500

XLON

05003050000161700-E0P70hXMgXXv

14:13:01

3,520

175.1000

XLON

05003050000160516-E0P70hXMgXuh

14:15:06

598

175.2000

XLON

05003050000162865-E0P70hXMgaEa

14:15:06

2,179

175.2000

XLON

05003050000162865-E0P70hXMgaEc

14:16:44

144

175.3500

XLON

07003070000163546-E0P70hXMgboZ

14:16:44

2,686

175.3500

XLON

07003070000163546-E0P70hXMgbob

14:16:45

37

175.3500

XLON

07003070000163556-E0P70hXMgbqB

14:16:55

3,076

175.3500

XLON

07003070000163556-E0P70hXMgbzw

14:17:02

2,829

175.3500

XLON

07003070000163620-E0P70hXMgc4D

14:18:36

3,920

175.3000

XLON

07003070000163534-E0P70hXMgdEm

14:18:36

3,112

175.3500

XLON

05003050000163722-E0P70hXMgdEC

14:19:53

3,956

175.3000

XLON

07003070000164975-E0P70hXMgeQJ

14:19:53

3,667

175.3000

XLON

07003070000164400-E0P70hXMgePE

14:19:53

3,667

175.3000

XLON

07003070000164405-E0P70hXMgePG

14:19:59

2,826

175.3500

XLON

05003050000165037-E0P70hXMgeUO

14:20:00

100

175.3500

XLON

05003050000165054-E0P70hXMgeUx

14:20:01

3,391

175.3500

XLON

07003070000165021-E0P70hXMgeVo

14:20:50

3,669

175.3000

XLON

07003070000165147-E0P70hXMgfLv

14:20:54

4,148

175.2500

XLON

07003070000165091-E0P70hXMgfYL

14:23:30

3,619

175.3500

XLON

05003050000166905-E0P70hXMgiUC

14:24:08

2,316

175.4000

XLON

05003050000167162-E0P70hXMgj2i

14:24:17

993

175.4000

XLON

05003050000167162-E0P70hXMgjAH

14:24:26

3,349

175.3500

XLON

05003050000167054-E0P70hXMgjNj

14:24:46

1,630

175.3500

XLON

07003070000167553-E0P70hXMgjlG

14:26:05

3,343

175.3500

XLON

05003050000167898-E0P70hXMglGq

14:26:06

3,917

175.3500

XLON

07003070000168466-E0P70hXMglIG

14:26:07

3,723

175.3500

XLON

07003070000168480-E0P70hXMglJH

14:26:35

3,330

175.3500

XLON

05003050000168740-E0P70hXMglqk

14:27:00

3,825

175.3500

XLON

05003050000168941-E0P70hXMgmKY

14:27:29

164

175.3500

XLON

05003050000169157-E0P70hXMgn0t

14:28:38

573

175.4000

XLON

07003070000170000-E0P70hXMgoXV

14:28:38

3,594

175.4000

XLON

07003070000170000-E0P70hXMgoXX

14:28:40

3,611

175.4500

XLON

05003050000170084-E0P70hXMgoa8

14:28:41

105

175.4500

XLON

05003050000170107-E0P70hXMgoai

14:28:42

2,394

175.4500

XLON

07003070000170102-E0P70hXMgobK

14:28:42

662

175.4500

XLON

07003070000170102-E0P70hXMgobM

14:28:54

2,778

175.4500

XLON

05003050000170320-E0P70hXMgp0H

14:29:15

312

175.4500

XLON

07003070000170612-E0P70hXMgpWP

14:29:15

709

175.4500

XLON

07003070000170612-E0P70hXMgpWR

14:29:48

4,158

175.4500

XLON

05003050000170711-E0P70hXMgq3a

14:30:00

3,358

175.4500

XLON

07003070000171189-E0P70hXMgqbk

14:30:00

2,681

175.4500

XLON

05003050000171316-E0P70hXMgqbq

14:30:00

3,551

175.4500

XLON

07003070000171296-E0P70hXMgqbo

14:31:10

6,926

175.7000

XLON

07003070000173039-E0P70hXMgvz4

14:31:17

4,330

175.7000

XLON

07003070000173586-E0P70hXMgwDk

14:31:29

3,969

175.7000

XLON

05003050000173826-E0P70hXMgwq7

14:33:23

3,927

175.7500

XLON

07003070000174947-E0P70hXMh1cn

14:33:24

3,088

175.7500

XLON

05003050000175893-E0P70hXMh1fT

14:33:25

4,014

175.7500

XLON

07003070000175872-E0P70hXMh1jP

14:33:40

377

175.8500

XLON

07003070000176189-E0P70hXMh2Sg

14:33:44

3,397

175.8500

XLON

05003050000176245-E0P70hXMh2Y8

14:33:45

4,323

175.8500

XLON

05003050000176320-E0P70hXMh2Z2

14:33:46

4,632

175.8500

XLON

05003050000176334-E0P70hXMh2aO

14:33:47

3,272

175.8000

XLON

05003050000176042-E0P70hXMh2dX

14:33:47

3,397

175.8500

XLON

07003070000176291-E0P70hXMh2dC

14:33:48

5,838

175.8000

XLON

05003050000176362-E0P70hXMh2gu

14:33:50

960

175.8000

XLON

05003050000176387-E0P70hXMh2ju

14:33:50

924

175.8000

XLON

05003050000176387-E0P70hXMh2jw

14:33:50

1,000

175.8000

XLON

05003050000176387-E0P70hXMh2jy

14:34:00

507

175.8000

XLON

07003070000176472-E0P70hXMh35s

14:34:00

440

175.8000

XLON

07003070000176472-E0P70hXMh35u

14:34:00

1,000

175.8000

XLON

07003070000176472-E0P70hXMh35w

14:34:08

511

175.8000

XLON

05003050000176695-E0P70hXMh3Vs

14:34:08

2,449

175.8000

XLON

05003050000176695-E0P70hXMh3Vu

14:34:20

270

175.8000

XLON

05003050000176948-E0P70hXMh3mx

14:34:20

238

175.8000

XLON

05003050000176948-E0P70hXMh3mz

14:34:20

776

175.8000

XLON

05003050000176948-E0P70hXMh3n1

14:34:25

3,962

175.8000

XLON

07003070000176999-E0P70hXMh3yC

14:34:25

1,101

175.8000

XLON

07003070000176999-E0P70hXMh3yE

14:35:42

76

175.9000

XLON

07003070000178417-E0P70hXMh6TL

14:35:42

20

175.9000

XLON

07003070000178417-E0P70hXMh6TJ

14:35:42

3,158

175.9000

XLON

07003070000178417-E0P70hXMh6TG

14:35:43

642

175.9000

XLON

07003070000178440-E0P70hXMh6Vn

14:35:43

272

175.9000

XLON

07003070000178440-E0P70hXMh6Vp

14:35:44

1,378

175.9000

XLON

05003050000178468-E0P70hXMh6ea

14:35:47

2,467

175.9000

XLON

05003050000178468-E0P70hXMh6mU

14:35:48

3,845

175.9000

XLON

05003050000178548-E0P70hXMh6tJ

14:35:49

3,254

175.9000

XLON

07003070000178560-E0P70hXMh6vB

14:37:00

2,958

175.9000

XLON

05003050000178583-E0P70hXMh9Jp

14:37:12

3,073

175.9000

XLON

05003050000179689-E0P70hXMh9Yt

14:37:51

3,353

175.9000

XLON

07003070000179837-E0P70hXMhB05

14:37:55

2,791

175.9000

XLON

05003050000180382-E0P70hXMhB6g

14:37:56

3,285

175.9000

XLON

05003050000180437-E0P70hXMhB7C

14:37:57

3,000

175.9000

XLON

07003070000180388-E0P70hXMhB9R

14:37:57

1,000

175.9000

XLON

07003070000180388-E0P70hXMhB9T

14:37:57

587

175.9000

XLON

07003070000180388-E0P70hXMhB9V

14:37:58

992

175.9000

XLON

05003050000180471-E0P70hXMhBCj

14:37:58

817

175.9000

XLON

05003050000180471-E0P70hXMhBCl

14:37:58

607

175.9000

XLON

05003050000180471-E0P70hXMhBCn

14:37:58

260

175.9000

XLON

05003050000180471-E0P70hXMhBCp

14:37:58

216

175.9000

XLON

05003050000180471-E0P70hXMhBCr

14:37:59

992

175.9000

XLON

07003070000180416-E0P70hXMhBDu

14:37:59

836

175.9000

XLON

07003070000180416-E0P70hXMhBDw

14:37:59

607

175.9000

XLON

07003070000180416-E0P70hXMhBDy

14:37:59

260

175.9000

XLON

07003070000180416-E0P70hXMhBE0

14:37:59

216

175.9000

XLON

07003070000180416-E0P70hXMhBE2

14:37:59

2,600

175.9000

XLON

07003070000180416-E0P70hXMhBE4

14:37:59

1,837

175.9000

XLON

07003070000180416-E0P70hXMhBE6

14:38:00

1,062

175.9000

XLON

05003050000180490-E0P70hXMhBEw

14:38:00

817

175.9000

XLON

05003050000180490-E0P70hXMhBEy

14:38:00

607

175.9000

XLON

05003050000180490-E0P70hXMhBF0

14:38:00

260

175.9000

XLON

05003050000180490-E0P70hXMhBF2

14:38:00

216

175.9000

XLON

05003050000180490-E0P70hXMhBF4

14:38:00

2,600

175.9000

XLON

05003050000180490-E0P70hXMhBF6

14:38:56

2,959

176.0000

XLON

05003050000181316-E0P70hXMhCqA

14:38:57

3,349

176.0000

XLON

05003050000181329-E0P70hXMhCr8

14:38:58

4,163

176.0000

XLON

07003070000181270-E0P70hXMhCsz

14:39:19

2,344

176.0000

XLON

07003070000181706-E0P70hXMhDUs

14:39:19

1,005

176.0000

XLON

07003070000181706-E0P70hXMhDUu

14:39:35

3,070

176.0000

XLON

07003070000182015-E0P70hXMhDvQ

14:39:50

2,794

176.0000

XLON

07003070000182258-E0P70hXMhECW

14:40:04

5,326

175.9500

XLON

07003070000181048-E0P70hXMhEwU

14:40:04

546

176.0000

XLON

07003070000182597-E0P70hXMhEw9

14:40:04

1,000

176.0000

XLON

07003070000182597-E0P70hXMhEwB

14:40:04

801

176.0000

XLON

07003070000182597-E0P70hXMhEwD

14:40:04

1,291

176.0000

XLON

07003070000182597-E0P70hXMhEwF

14:40:04

685

176.0000

XLON

07003070000182597-E0P70hXMhEwH

14:40:48

1,000

175.9500

XLON

05003050000183544-E0P70hXMhGt9

14:40:48

773

175.9500

XLON

05003050000183544-E0P70hXMhGtB

14:40:48

730

175.9500

XLON

05003050000183544-E0P70hXMhGtD

14:40:48

648

175.9500

XLON

05003050000183544-E0P70hXMhGtF

14:41:45

3,091

175.9500

XLON

07003070000184338-E0P70hXMhJbB

14:42:07

4,024

175.9000

XLON

05003050000182823-E0P70hXMhKX8

14:42:14

2,801

175.8500

XLON

07003070000183501-E0P70hXMhKo4

14:43:47

700

175.8500

XLON

07003070000187036-E0P70hXMhNYg

14:43:47

1,291

175.8500

XLON

07003070000187036-E0P70hXMhNYi

14:43:47

671

175.8500

XLON

07003070000187036-E0P70hXMhNYk

14:43:47

1,000

175.8500

XLON

07003070000187036-E0P70hXMhNYm

14:44:11

3,095

175.8000

XLON

05003050000185511-E0P70hXMhOGk

14:44:11

94

175.8500

XLON

05003050000187439-E0P70hXMhOGF

14:44:11

684

175.8500

XLON

05003050000187439-E0P70hXMhOGH

14:44:11

563

175.8500

XLON

05003050000187439-E0P70hXMhOGJ

14:44:11

1,291

175.8500

XLON

05003050000187439-E0P70hXMhOGL

14:44:11

482

175.8500

XLON

05003050000187439-E0P70hXMhOGN

14:44:11

1,291

175.8500

XLON

05003050000187439-E0P70hXMhOGP

14:44:11

397

175.8500

XLON

05003050000187439-E0P70hXMhOGR

14:44:18

3,869

175.7500

XLON

07003070000185081-E0P70hXMhOWW

14:46:06

2,846

176.0000

XLON

07003070000189129-E0P70hXMhRij

14:46:11

3,685

175.9500

XLON

07003070000188493-E0P70hXMhS1r

14:46:11

3,131

176.0000

XLON

05003050000189225-E0P70hXMhRzf

14:46:33

3,138

176.0000

XLON

07003070000189578-E0P70hXMhSdD

14:46:52

988

176.0000

XLON

05003050000189889-E0P70hXMhT4a

14:46:59

2,861

176.0000

XLON

05003050000189995-E0P70hXMhTIY

14:47:00

3,708

175.9500

XLON

05003050000189620-E0P70hXMhTP2

14:47:44

1,676

175.9500

XLON

05003050000190627-E0P70hXMhUx7

14:47:44

1,459

175.9500

XLON

07003070000190458-E0P70hXMhUx3

14:48:42

3,713

176.0000

XLON

07003070000191375-E0P70hXMhXMj

14:48:43

3,162

176.0000

XLON

07003070000191395-E0P70hXMhXPX

14:48:44

4,287

175.9500

XLON

07003070000190922-E0P70hXMhXS7

14:49:16

758

175.9500

XLON

05003050000191977-E0P70hXMhYOj

14:49:16

5,218

175.9500

XLON

05003050000191977-E0P70hXMhYOl

14:49:54

308

175.9500

XLON

05003050000192846-E0P70hXMhaKQ

14:49:54

93

175.9500

XLON

05003050000192846-E0P70hXMhaKS

14:49:54

1,000

175.9500

XLON

05003050000192846-E0P70hXMhaKU

14:49:57

3,712

175.9000

XLON

05003050000188359-E0P70hXMhaSS

14:50:10

308

175.8500

XLON

07003070000192970-E0P70hXMhb72

14:50:10

233

175.8500

XLON

07003070000192970-E0P70hXMhb74

14:50:10

796

175.8500

XLON

07003070000192970-E0P70hXMhb76

14:50:10

1,000

175.8500

XLON

07003070000192970-E0P70hXMhb78

14:50:29

3,158

175.8000

XLON

05003050000193059-E0P70hXMhbz5

14:50:31

2,872

175.7500

XLON

05003050000193436-E0P70hXMhc95

14:51:16

1,861

176.0500

XLON

07003070000194378-E0P70hXMhdt1

14:52:27

1,757

176.0000

XLON

07003070000195111-E0P70hXMhg9i

14:52:27

2,876

176.0000

XLON

07003070000195111-E0P70hXMhg9k

14:52:48

3,836

176.0000

XLON

05003050000196128-E0P70hXMhh0W

14:53:26

3,145

176.0000

XLON

05003050000196640-E0P70hXMhi5s

14:53:30

147

176.0000

XLON

05003050000196640-E0P70hXMhiEk

14:53:34

3,204

176.0000

XLON

05003050000196704-E0P70hXMhiRX

14:54:42

899

176.0000

XLON

05003050000197668-E0P70hXMhkjT

14:54:42

2,647

176.0000

XLON

05003050000197668-E0P70hXMhkjV

14:54:42

2,016

175.9500

XLON

05003050000194219-E0P70hXMhkik

14:54:42

2,877

175.9500

XLON

07003070000194147-E0P70hXMhkii

14:54:53

1,861

175.9000

XLON

05003050000194440-E0P70hXMhl52

14:54:53

1,429

175.9000

XLON

07003070000194379-E0P70hXMhl54

14:55:25

2,979

175.8500

XLON

07003070000197931-E0P70hXMhm4o

14:56:56

1,228

175.8500

XLON

07003070000199784-E0P70hXMhoJl

14:56:56

2,996

175.8500

XLON

07003070000198921-E0P70hXMhoJ5

14:56:57

3,288

175.8500

XLON

05003050000199855-E0P70hXMhoLd

14:56:58

2,989

175.8500

XLON

05003050000199871-E0P70hXMhoNx

14:57:13

4,187

175.8500

XLON

05003050000200207-E0P70hXMhoyV

14:57:38

4,488

175.8500

XLON

07003070000200512-E0P70hXMhplB

14:58:06

3,170

175.8500

XLON

05003050000200997-E0P70hXMhqSC

14:58:06

426

175.8500

XLON

05003050000200997-E0P70hXMhqSE

14:58:26

1,445

175.9000

XLON

07003070000201193-E0P70hXMhqrH

14:58:26

3,403

175.9000

XLON

07003070000201193-E0P70hXMhqrW

14:58:56

3,307

175.9000

XLON

07003070000201622-E0P70hXMhrj0

14:59:15

3,319

175.9000

XLON

05003050000201966-E0P70hXMhryf

14:59:35

3,018

175.9000

XLON

07003070000202218-E0P70hXMhsZv

14:59:49

3,881

175.8000

XLON

07003070000198422-E0P70hXMhsvw

15:01:03

4,227

175.8500

XLON

07003070000203022-E0P70hXMhvLf

15:02:04

4,251

175.8500

XLON

05003050000205162-E0P70hXMhwwZ

15:06:02

3,036

175.8500

XLON

07003070000206708-E0P70hXMi59D

15:06:02

1,867

175.8500

XLON

07003070000207165-E0P70hXMi59J

15:06:08

3,667

175.8500

XLON

07003070000209836-E0P70hXMi5OD

15:07:00

4,278

175.8500

XLON

07003070000209979-E0P70hXMi6cK

15:07:01

4

175.8500

XLON

05003050000210693-E0P70hXMi6f8

15:07:01

5

175.8500

XLON

05003050000210693-E0P70hXMi6fA

15:07:02

4,271

175.8500

XLON

07003070000210604-E0P70hXMi6ht

15:07:03

6,621

175.8500

XLON

05003050000210711-E0P70hXMi6id

15:07:04

4,667

175.8500

XLON

07003070000210621-E0P70hXMi6k4

15:07:05

4,975

175.8500

XLON

05003050000210751-E0P70hXMi6lZ

15:07:07

5,101

175.8500

XLON

07003070000210648-E0P70hXMi6re

15:07:15

4,993

175.8500

XLON

05003050000210834-E0P70hXMi6zj

15:07:38

2,637

175.8500

XLON

05003050000211433-E0P70hXMi7gU

15:07:38

1,630

175.8500

XLON

05003050000211433-E0P70hXMi7gW

15:08:38

5,070

175.8500

XLON

07003070000212248-E0P70hXMi9Ff

15:08:38

4,526

175.8500

XLON

05003050000211795-E0P70hXMi9F5

15:08:59

4,544

175.8500

XLON

07003070000212595-E0P70hXMi9mD

15:09:33

4,585

175.8500

XLON

05003050000213185-E0P70hXMiAjR

15:09:37

4,529

175.8000

XLON

05003050000203095-E0P70hXMiAq6

15:11:32

4,230

175.8000

XLON

05003050000215077-E0P70hXMiERZ

15:11:32

3,507

175.7500

XLON

05003050000213942-E0P70hXMiERh

15:11:32

684

175.7000

XLON

07003070000213818-E0P70hXMiERx

15:11:40

100

175.8500

XLON

07003070000215095-E0P70hXMiEic

15:11:40

1,279

175.8500

XLON

07003070000215095-E0P70hXMiEie

15:11:40

584

175.8500

XLON

07003070000215095-E0P70hXMiEig

15:13:37

2,504

175.9000

XLON

07003070000217053-E0P70hXMiHrw

15:13:46

1,429

175.9500

XLON

05003050000217451-E0P70hXMiHzy

15:13:49

2,808

175.9500

XLON

05003050000217451-E0P70hXMiI6C

15:13:49

1,502

175.9500

XLON

05003050000217470-E0P70hXMiI6E

15:13:49

136

175.9500

XLON

05003050000217470-E0P70hXMiI6G

15:14:52

3,618

175.9500

XLON

07003070000218298-E0P70hXMiJuH

15:14:52

1,302

175.9500

XLON

07003070000217511-E0P70hXMiJt1

15:14:52

1,957

175.9500

XLON

07003070000217511-E0P70hXMiJt3

15:14:53

3,618

175.9500

XLON

05003050000218471-E0P70hXMiJuo

15:15:08

3,619

175.9500

XLON

05003050000218729-E0P70hXMiKMD

15:15:10

3,948

175.9500

XLON

07003070000218674-E0P70hXMiKZh

15:15:48

1,000

176.0000

XLON

07003070000219379-E0P70hXMiM60

15:15:48

936

176.0000

XLON

07003070000219379-E0P70hXMiM62

15:15:48

3,007

176.0000

XLON

07003070000219379-E0P70hXMiM64

15:15:48

1,000

176.0000

XLON

07003070000219379-E0P70hXMiM66

15:16:26

844

176.0000

XLON

07003070000219983-E0P70hXMiNIP

15:16:26

1,000

176.0000

XLON

07003070000219983-E0P70hXMiNIR

15:16:26

1,970

176.0000

XLON

07003070000219983-E0P70hXMiNIT

15:16:50

3,579

175.9500

XLON

07003070000220300-E0P70hXMiNti

15:17:15

6,266

175.9500

XLON

07003070000220690-E0P70hXMiOPY

15:17:15

2,206

175.9500

XLON

07003070000220690-E0P70hXMiOPa

15:17:57

4,563

175.9000

XLON

07003070000217155-E0P70hXMiPSz

15:18:15

3,212

175.8500

XLON

05003050000216131-E0P70hXMiPpR

15:18:15

1,399

175.8500

XLON

05003050000217912-E0P70hXMiPpV

15:18:55

983

175.8000

XLON

05003050000222205-E0P70hXMiQnD

15:18:55

405

175.8000

XLON

05003050000222205-E0P70hXMiQnF

15:18:55

1,291

175.8000

XLON

05003050000222205-E0P70hXMiQnH

15:19:18

3,310

175.8500

XLON

05003050000222548-E0P70hXMiRAA

15:19:18

84

175.8500

XLON

05003050000222548-E0P70hXMiRAC

15:19:39

73

175.8500

XLON

05003050000222980-E0P70hXMiRTv

15:19:39

127

175.8500

XLON

05003050000222980-E0P70hXMiRTx

15:19:40

367

175.8500

XLON

05003050000223009-E0P70hXMiRUJ

15:19:42

2,839

175.8500

XLON

07003070000222846-E0P70hXMiRZr

15:19:42

89

175.8500

XLON

07003070000222846-E0P70hXMiRZl

15:19:42

1,000

175.8500

XLON

07003070000222846-E0P70hXMiRZe

15:20:06

3,282

175.8500

XLON

05003050000223333-E0P70hXMiS2n

15:20:38

3,282

175.7500

XLON

07003070000223184-E0P70hXMiSo1

15:20:38

413

175.8000

XLON

05003050000223373-E0P70hXMiSnB

15:20:38

3,197

175.8000

XLON

05003050000223373-E0P70hXMiSnD

15:20:52

4,463

175.7000

XLON

05003050000223785-E0P70hXMiTIs

15:23:27

4,595

175.8500

XLON

05003050000226234-E0P70hXMiWw3

15:24:34

3,747

176.0000

XLON

05003050000227106-E0P70hXMiYUK

15:24:35

3,303

176.0000

XLON

05003050000227114-E0P70hXMiYVK

15:24:38

3,964

176.0000

XLON

05003050000227182-E0P70hXMiYXv

15:24:48

3,840

175.9500

XLON

07003070000226430-E0P70hXMiYut

15:25:27

3,320

175.9500

XLON

07003070000227514-E0P70hXMiZgK

15:25:48

2,802

175.9500

XLON

05003050000228018-E0P70hXMia4J

15:25:48

1,712

175.9500

XLON

05003050000228018-E0P70hXMia4N

15:26:17

3,247

176.0000

XLON

07003070000228210-E0P70hXMiayj

15:26:17

72

176.0000

XLON

07003070000228210-E0P70hXMiayd

15:26:37

4,315

176.0000

XLON

05003050000228826-E0P70hXMibX1

15:27:04

1,000

176.0000

XLON

07003070000228992-E0P70hXMic6e

15:27:04

88

176.0000

XLON

07003070000228992-E0P70hXMic6g

15:27:44

3,989

176.0000

XLON

07003070000229105-E0P70hXMid5H

15:27:45

4,557

176.0000

XLON

05003050000230061-E0P70hXMid64

15:28:04

4,269

176.0000

XLON

07003070000230045-E0P70hXMidbH

15:28:31

2,354

176.0000

XLON

05003050000230705-E0P70hXMieBI

15:28:31

2,617

176.0000

XLON

05003050000230705-E0P70hXMieBK

15:29:02

596

176.0000

XLON

05003050000231134-E0P70hXMietK

15:29:36

748

176.0000

XLON

05003050000231134-E0P70hXMifor

15:29:36

3,629

176.0000

XLON

05003050000231134-E0P70hXMifou

15:29:37

2,582

176.0000

XLON

07003070000231394-E0P70hXMifq4

15:29:37

880

176.0000

XLON

07003070000231394-E0P70hXMifq1

15:29:55

2,958

176.0000

XLON

07003070000231624-E0P70hXMigAI

15:29:55

511

176.0000

XLON

07003070000231624-E0P70hXMigAF

15:29:55

124

176.0000

XLON

07003070000231624-E0P70hXMigA7

15:31:18

828

175.9500

XLON

07003070000231838-E0P70hXMiiaj

15:31:21

1,096

175.9500

XLON

07003070000231838-E0P70hXMiilB

15:32:28

266

176.0000

XLON

07003070000233976-E0P70hXMik3I

15:32:39

1,565

176.0000

XLON

05003050000234343-E0P70hXMikR1

15:32:39

176

176.0000

XLON

05003050000234343-E0P70hXMikQp

15:32:39

1,584

176.0000

XLON

05003050000234343-E0P70hXMikQU

15:33:03

370

176.0000

XLON

05003050000234343-E0P70hXMikrA

15:33:03

3,638

176.0000

XLON

07003070000234628-E0P70hXMikrG

15:33:57

1,299

176.0000

XLON

07003070000235191-E0P70hXMimN4

15:33:57

3,633

176.0000

XLON

07003070000235191-E0P70hXMimN7

15:34:00

781

176.0000

XLON

05003050000236038-E0P70hXMimS2

15:34:32

2,363

176.0000

XLON

05003050000236038-E0P70hXMinEj

15:34:44

407

176.0000

XLON

05003050000236038-E0P70hXMinjM

15:34:44

1,711

176.0000

XLON

05003050000236461-E0P70hXMinjS

15:34:44

1,457

176.0000

XLON

05003050000236038-E0P70hXMinjI

15:34:44

1,208

176.0500

XLON

07003070000236412-E0P70hXMinj5

15:34:44

970

176.0500

XLON

07003070000236412-E0P70hXMinj7

15:35:00

3,296

176.0000

XLON

05003050000236780-E0P70hXMioGG

15:35:03

2,726

175.9500

XLON

07003070000231838-E0P70hXMioN5

15:35:07

148

175.9500

XLON

05003050000236820-E0P70hXMioSU

15:35:07

195

175.9500

XLON

05003050000236820-E0P70hXMioSR

15:35:07

98

175.9500

XLON

05003050000236820-E0P70hXMioSH

15:35:07

98

175.9500

XLON

05003050000236820-E0P70hXMioSF

15:35:07

1,413

175.9500

XLON

05003050000236820-E0P70hXMioS3

15:35:08

97

175.9500

XLON

05003050000236820-E0P70hXMioSd

15:35:54

2,175

176.0500

XLON

05003050000237627-E0P70hXMiq4i

15:36:16

1,000

176.0500

XLON

05003050000237786-E0P70hXMiqhr

15:36:24

5,975

176.0500

XLON

05003050000237786-E0P70hXMiqrX

15:36:55

2,639

176.0500

XLON

05003050000238765-E0P70hXMirOL

15:36:55

1,448

176.0500

XLON

05003050000238765-E0P70hXMirON

15:36:55

1,000

176.0500

XLON

05003050000238765-E0P70hXMirOP

15:36:55

3,465

176.0500

XLON

05003050000238765-E0P70hXMirOR

15:37:53

173

176.0500

XLON

07003070000239887-E0P70hXMiswY

15:38:49

6,709

176.0500

XLON

07003070000239887-E0P70hXMiuFC

15:38:56

3,355

176.0000

XLON

07003070000237438-E0P70hXMiuR5

15:38:56

2,111

176.0000

XLON

05003050000239696-E0P70hXMiuR9

15:38:56

6,732

176.0500

XLON

07003070000240941-E0P70hXMiuPv

15:40:00

964

176.0000

XLON

05003050000242227-E0P70hXMivgR

15:40:00

1,291

176.0000

XLON

05003050000242227-E0P70hXMivgT

15:40:00

781

176.0000

XLON

05003050000242227-E0P70hXMivgV

15:40:00

1,239

176.0000

XLON

05003050000242227-E0P70hXMivgX

15:40:00

1,565

176.0000

XLON

05003050000242227-E0P70hXMivgZ

15:40:00

1,067

176.0000

XLON

05003050000242227-E0P70hXMivgb

15:40:10

960

176.0000

XLON

07003070000242174-E0P70hXMivvl

15:40:10

769

176.0000

XLON

07003070000242174-E0P70hXMivvn

15:40:10

1,429

176.0000

XLON

07003070000242174-E0P70hXMivvp

15:40:10

769

176.0000

XLON

07003070000242174-E0P70hXMivvr

15:40:10

1,500

176.0000

XLON

07003070000242174-E0P70hXMivvt

15:40:18

3,307

175.9500

XLON

05003050000242404-E0P70hXMiwA8

15:42:28

3,322

175.9500

XLON

05003050000244805-E0P70hXMiz2p

15:43:06

2,976

175.9500

XLON

07003070000245117-E0P70hXMizv3

15:43:06

1,015

175.9500

XLON

07003070000245117-E0P70hXMizuq

15:43:51

3,638

175.8500

XLON

07003070000242175-E0P70hXMj0vJ

15:43:51

3,318

175.9000

XLON

05003050000244215-E0P70hXMj0rk

15:44:34

5,869

175.8500

XLON

05003050000246950-E0P70hXMj249

15:45:13

1,169

175.8500

XLON

07003070000247394-E0P70hXMj311

15:47:44

4,294

176.1000

XLON

07003070000250021-E0P70hXMj6HT

15:47:45

1,578

176.1000

XLON

05003050000250242-E0P70hXMj6KC

15:47:45

781

176.1000

XLON

05003050000250242-E0P70hXMj6KE

15:47:46

1,359

176.1000

XLON

07003070000250064-E0P70hXMj6Lp

15:47:46

1,000

176.1000

XLON

07003070000250064-E0P70hXMj6Lr

15:47:46

781

176.1000

XLON

07003070000250064-E0P70hXMj6Lt

15:47:46

1,291

176.1000

XLON

07003070000250064-E0P70hXMj6Lv

15:47:47

4,738

176.1000

XLON

05003050000250276-E0P70hXMj6Ms

15:47:48

3,722

176.1000

XLON

07003070000250097-E0P70hXMj6OU

15:47:51

3,384

176.1000

XLON

05003050000250310-E0P70hXMj6UO

15:48:30

3,562

176.1500

XLON

05003050000251022-E0P70hXMj7TE

15:48:31

2,104

176.1500

XLON

07003070000250834-E0P70hXMj7W8

15:48:31

1,000

176.1500

XLON

07003070000250834-E0P70hXMj7WA

15:48:32

2,104

176.1500

XLON

07003070000250847-E0P70hXMj7au

15:48:32

1,520

176.1500

XLON

07003070000250847-E0P70hXMj7aw

15:48:32

1,694

176.1000

XLON

07003070000250132-E0P70hXMj7bD

15:48:32

3,044

176.1000

XLON

07003070000250132-E0P70hXMj7bG

15:49:25

4,532

176.2000

XLON

05003050000252112-E0P70hXMj9Jn

15:49:41

1,055

176.1500

XLON

05003050000251190-E0P70hXMj9p4

15:49:41

2,331

176.1500

XLON

05003050000251190-E0P70hXMj9p0

15:51:17

5,675

176.1000

XLON

05003050000252791-E0P70hXMjCCO

15:51:47

5,321

176.0500

XLON

07003070000252597-E0P70hXMjCyy

15:52:29

1,565

176.0000

XLON

05003050000255579-E0P70hXMjDuL

15:52:39

3,400

175.9500

XLON

05003050000252792-E0P70hXMjE5J

15:52:39

147

175.9500

XLON

05003050000252792-E0P70hXMjE5L

15:53:31

3,263

175.9500

XLON

05003050000256463-E0P70hXMjFLL

15:53:31

1,000

175.9500

XLON

05003050000256463-E0P70hXMjFLN

15:53:31

539

175.9500

XLON

05003050000256463-E0P70hXMjFLP

15:53:49

4,368

175.9000

XLON

05003050000254223-E0P70hXMjFsY

15:55:02

4,019

175.9000

XLON

07003070000257788-E0P70hXMjI7N

15:55:34

3,653

175.9500

XLON

07003070000258399-E0P70hXMjIyu

15:56:02

4,442

175.9500

XLON

05003050000259064-E0P70hXMjJVJ

15:56:07

4,687

175.9000

XLON

07003070000257973-E0P70hXMjJcA

15:56:39

685

175.8500

XLON

05003050000256464-E0P70hXMjKZR

15:59:00

6,294

175.9000

XLON

07003070000261766-E0P70hXMjNWs

15:59:01

6,301

175.9000

XLON

05003050000262063-E0P70hXMjNY5

15:59:02

6,263

175.9000

XLON

05003050000262083-E0P70hXMjNZe

15:59:45

4,943

175.9000

XLON

07003070000262480-E0P70hXMjOay

15:59:45

78

175.9000

XLON

07003070000262480-E0P70hXMjOb7

15:59:46

2,676

175.8500

XLON

05003050000256464-E0P70hXMjOc7

15:59:46

2,491

175.8500

XLON

07003070000260313-E0P70hXMjOcD

15:59:46

4,752

175.8500

XLON

05003050000260615-E0P70hXMjOcB

16:00:15

5,293

175.6500

XLON

05003050000263175-E0P70hXMjPjL

16:00:15

6,256

175.7000

XLON

07003070000262906-E0P70hXMjPiH

16:00:29

3,974

175.6000

XLON

05003050000263369-E0P70hXMjQS2

16:01:32

734

175.6500

XLON

07003070000264644-E0P70hXMjSBA

16:01:32

927

175.6500

XLON

07003070000264644-E0P70hXMjSB7

16:01:50

1,993

175.6000

XLON

07003070000264946-E0P70hXMjSYv

16:01:50

1,379

175.6000

XLON

07003070000264946-E0P70hXMjSYr

16:02:32

3,372

175.6000

XLON

05003050000265829-E0P70hXMjTPM

16:02:51

5,052

175.6000

XLON

07003070000265869-E0P70hXMjTgu

16:03:03

1,078

175.6000

XLON

07003070000266180-E0P70hXMjU6H

16:03:03

4,432

175.6000

XLON

07003070000266180-E0P70hXMjU6J

16:03:03

88

175.6000

XLON

07003070000266180-E0P70hXMjU6L

16:03:30

1,931

175.7000

XLON

07003070000266689-E0P70hXMjUm3

16:03:30

2,622

175.7000

XLON

07003070000266689-E0P70hXMjUm0

16:03:39

171

175.7000

XLON

07003070000266845-E0P70hXMjUsi

16:03:39

2,300

175.7000

XLON

07003070000266845-E0P70hXMjUsk

16:03:39

2,592

175.7000

XLON

07003070000266845-E0P70hXMjUsm

16:03:43

3,201

175.7000

XLON

05003050000267158-E0P70hXMjUzO

16:04:09

2,300

175.7000

XLON

07003070000267391-E0P70hXMjVdf

16:04:18

2,300

175.7000

XLON

07003070000267499-E0P70hXMjVmG

16:04:20

1,516

175.7000

XLON

05003050000267784-E0P70hXMjVpi

16:05:01

295

175.7500

XLON

07003070000268155-E0P70hXMjWbS

16:05:01

61

175.7500

XLON

07003070000268155-E0P70hXMjWay

16:05:01

2,071

175.7500

XLON

05003050000268384-E0P70hXMjWan

16:05:01

1,586

175.7500

XLON

07003070000268155-E0P70hXMjWap

16:05:02

6,087

175.7500

XLON

05003050000268402-E0P70hXMjWev

16:06:38

4,950

175.8000

XLON

07003070000269675-E0P70hXMjZ3n

16:06:58

6,268

175.8000

XLON

05003050000269946-E0P70hXMjZcN

16:07:00

5,200

175.8000

XLON

05003050000270373-E0P70hXMjZff

16:09:30

3,370

175.9000

XLON

05003050000271618-E0P70hXMjdzV

16:09:31

4,362

175.9000

XLON

07003070000272819-E0P70hXMje3Q

16:10:48

4,805

175.9000

XLON

05003050000273680-E0P70hXMjfzy

16:10:48

3,775

175.9000

XLON

07003070000273428-E0P70hXMjg02

16:10:51

6,273

175.9000

XLON

05003050000274352-E0P70hXMjg85

16:12:08

3,081

176.0000

XLON

07003070000275260-E0P70hXMjiHN

16:12:08

1,062

176.0000

XLON

07003070000275260-E0P70hXMjiHP

16:12:08

4,781

176.0000

XLON

07003070000275260-E0P70hXMjiHR

16:12:13

4,484

176.0000

XLON

07003070000275327-E0P70hXMjiQ2

16:14:14

3,989

176.4500

XLON

07003070000277323-E0P70hXMjlYb

16:14:17

4,874

176.4500

XLON

07003070000277342-E0P70hXMjlgo

16:15:40

861

176.5500

XLON

05003050000278836-E0P70hXMjnj1

16:15:40

3,521

176.5500

XLON

05003050000278836-E0P70hXMjniU

16:15:55

4,430

176.5500

XLON

05003050000278844-E0P70hXMjo98

16:15:55

4,090

176.5500

XLON

07003070000278548-E0P70hXMjo9F

16:15:56

7,410

176.5500

XLON

05003050000278904-E0P70hXMjoAh

16:15:57

3,732

176.5500

XLON

07003070000278607-E0P70hXMjoDC

16:15:58

5,115

176.5500

XLON

05003050000278907-E0P70hXMjoEY

16:15:59

2,000

176.5500

XLON

07003070000278618-E0P70hXMjoHP

16:16:00

618

176.5500

XLON

05003050000278919-E0P70hXMjoIs

16:16:00

320

176.5500

XLON

05003050000278919-E0P70hXMjoIu

16:16:00

114

176.5500

XLON

05003050000278919-E0P70hXMjoIw

16:16:00

137

176.5500

XLON

05003050000278919-E0P70hXMjoIy

16:16:00

1,595

176.5500

XLON

05003050000278919-E0P70hXMjoJ0

16:16:36

5,749

176.6500

XLON

07003070000278785-E0P70hXMjpHA

16:16:37

4,093

176.7500

XLON

05003050000279077-E0P70hXMjpM4

16:16:39

511

176.8000

XLON

05003050000279087-E0P70hXMjpRF

16:16:39

918

176.8000

XLON

05003050000279087-E0P70hXMjpRH

16:16:39

1,981

176.8000

XLON

07003070000278807-E0P70hXMjpRJ

16:16:40

4,433

176.8000

XLON

05003050000279092-E0P70hXMjpTp

16:16:41

3,410

176.8000

XLON

05003050000279097-E0P70hXMjpWS

16:16:42

3,751

176.8000

XLON

07003070000278827-E0P70hXMjpXi

16:16:43

1,984

176.8000

XLON

07003070000278831-E0P70hXMjpZJ

16:16:43

2,449

176.8000

XLON

07003070000278831-E0P70hXMjpZN

16:16:44

5,456

176.7500

XLON

07003070000278802-E0P70hXMjpcc

16:16:44

3,599

176.8000

XLON

05003050000279110-E0P70hXMjpcF

16:16:44

1,516

176.8000

XLON

05003050000279110-E0P70hXMjpc6

16:17:06

3,407

176.8500

XLON

05003050000279296-E0P70hXMjqUm

16:17:10

3,408

176.8000

XLON

07003070000278996-E0P70hXMjqfE

16:17:52

3,738

176.9500

XLON

05003050000279509-E0P70hXMjrwK

16:17:53

88

176.9500

XLON

07003070000279238-E0P70hXMjrx6

16:17:54

5,097

176.9500

XLON

05003050000279525-E0P70hXMjryT

16:17:56

3,821

176.9500

XLON

07003070000279255-E0P70hXMjs2M

16:18:06

1,817

176.8500

XLON

05003050000279388-E0P70hXMjsKl

16:18:06

2,206

176.8500

XLON

07003070000279095-E0P70hXMjsKn

16:18:17

3,398

176.9000

XLON

05003050000279595-E0P70hXMjsXA

16:18:36

5,145

177.1500

XLON

05003050000279751-E0P70hXMjteM

16:18:54

4,114

177.1500

XLON

07003070000279532-E0P70hXMjuAZ

16:19:47

279

177.4000

XLON

05003050000279966-E0P70hXMjvqj

16:19:47

78

177.4000

XLON

05003050000279966-E0P70hXMjvql

16:19:47

4,041

177.4000

XLON

05003050000279966-E0P70hXMjvqn

16:19:48

1,292

177.4000

XLON

05003050000280065-E0P70hXMjvsd

16:19:48

2,578

177.4000

XLON

05003050000280065-E0P70hXMjvs0

16:19:48

1,302

177.4000

XLON

05003050000280065-E0P70hXMjvs2

16:19:49

4,138

177.4000

XLON

07003070000279786-E0P70hXMjvuR

16:19:52

3,325

177.4000

XLON

07003070000279794-E0P70hXMjw07

16:20:07

4,382

177.5500

XLON

05003050000280177-E0P70hXMjwTU

 

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
 
 
POSDZMGMNVKGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,661.33
Change-146.35