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

9th Oct 2025 07:00

RNS Number : 6226C
Centrica PLC
09 October 2025
 

Transactions in own shares

 

Centrica plc

 

9 October 2025

 

Centrica plc announces that it purchased on 8 October 2025 (through J.P. Morgan Securities plc JPM) 2,111,313 Centrica plc ordinary shares of 6 14/81 pence each at a price of 169.8860 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 24,800,015 ordinary shares at a cost (excluding dealing and associated costs) of £41,697,687.60.

 

Following the above purchase, Centrica plc holds 452,974,496 ordinary shares in treasury, and has 4,726,132,718 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:

8 October 2025

Number of ordinary shares purchased:

2,111,313

Highest price paid:

170.9500p

Lowest price paid:

168.8000p

Volume weighted average price paid per share:

169.8860p

 

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

08:09:25

1,813

169.1500

XLON

07002070000005328-E0Olx0OScQGr

08:09:25

1,814

169.0500

XLON

07002070000005239-E0Olx0OScQHL

08:10:04

1,978

169.0500

XLON

05002050000005436-E0Olx0OScRMa

08:10:25

2,060

169.0500

XLON

05002050000005561-E0Olx0OScSEV

08:10:30

2,517

169.0000

XLON

07002070000005440-E0Olx0OScSPJ

08:10:34

2,158

168.9000

XLON

05002050000005377-E0Olx0OScSZg

08:12:35

1,892

168.8500

XLON

05002050000005764-E0Olx0OScVQM

08:12:36

808

168.8000

XLON

07002070000005815-E0Olx0OScVUE

08:12:36

912

168.8000

XLON

07002070000005815-E0Olx0OScVUC

08:13:45

2,610

168.8000

XLON

05002050000006002-E0Olx0OScWaw

08:13:45

1,000

168.8000

XLON

05002050000006002-E0Olx0OScWay

08:13:47

1,888

168.8500

XLON

07002070000006000-E0Olx0OScWg6

08:14:00

2,231

168.8000

XLON

05002050000006036-E0Olx0OScX44

08:15:06

676

169.1000

XLON

07002070000006467-E0Olx0OScYlP

08:15:06

477

169.1000

XLON

07002070000006467-E0Olx0OScYlR

08:15:06

2,617

169.1000

XLON

07002070000006467-E0Olx0OScYlT

08:15:40

2,057

169.1500

XLON

05002050000007233-E0Olx0OScZVV

08:18:22

1,700

169.2000

XLON

07002070000009746-E0Olx0OSccZN

08:18:48

2,039

169.2000

XLON

05002050000010153-E0Olx0OSccyQ

08:19:19

2,404

169.2000

XLON

07002070000010630-E0Olx0OScdYi

08:20:06

2,209

169.1000

XLON

05002050000009678-E0Olx0OSceNV

08:20:50

2,178

169.1000

XLON

07002070000011268-E0Olx0OScfKh

08:24:27

1,712

169.2500

XLON

05002050000014964-E0Olx0OScj7T

08:24:52

1,845

169.2500

XLON

05002050000015155-E0Olx0OScjZW

08:25:40

1,712

169.2500

XLON

07002070000015488-E0Olx0OSckIC

08:28:26

2,023

169.3000

XLON

07002070000018701-E0Olx0OScn8Y

08:28:26

1,556

169.2500

XLON

05002050000018636-E0Olx0OScn94

08:30:21

1,832

169.1500

XLON

07002070000018955-E0Olx0OScpBG

08:30:21

1,556

169.1000

XLON

07002070000018652-E0Olx0OScpBQ

08:30:21

1,755

169.2000

XLON

05002050000018994-E0Olx0OScpAp

08:34:27

2,364

169.0000

XLON

07002070000024431-E0Olx0OSctGk

08:34:27

2,178

169.0000

XLON

05002050000021213-E0Olx0OSctFp

08:34:27

1,556

169.0500

XLON

05002050000022865-E0Olx0OSctFY

08:34:32

2,334

168.8500

XLON

07002070000020749-E0Olx0OSctPZ

08:37:38

1,557

169.0000

XLON

05002050000026682-E0Olx0OScwhg

08:37:40

1,867

169.0000

XLON

07002070000026735-E0Olx0OScwmK

08:37:40

25

169.0000

XLON

07002070000026727-E0Olx0OScwks

08:37:40

1,748

169.0000

XLON

07002070000026727-E0Olx0OScwkv

08:37:42

1,712

169.0000

XLON

07002070000026748-E0Olx0OScwqi

08:37:43

1,712

169.0000

XLON

07002070000026771-E0Olx0OScwrh

08:37:46

51

169.0000

XLON

05002050000026757-E0Olx0OScwwZ

08:37:46

1,344

169.0000

XLON

05002050000026757-E0Olx0OScwwb

08:37:46

472

169.0000

XLON

05002050000026757-E0Olx0OScwwd

08:38:05

2,339

169.0000

XLON

05002050000027003-E0Olx0OScxAW

08:38:07

1,871

169.0000

XLON

05002050000027034-E0Olx0OScxCK

08:38:14

58

169.0000

XLON

05002050000027152-E0Olx0OScxJD

08:38:16

1,762

169.0000

XLON

05002050000027181-E0Olx0OScxPn

08:38:16

265

169.0000

XLON

05002050000027181-E0Olx0OScxPc

08:40:44

2,040

169.1500

XLON

05002050000027938-E0Olx0OSd0Lb

08:45:30

2,624

169.3500

XLON

05002050000033351-E0Olx0OSd51j

08:45:38

2,099

169.3500

XLON

07002070000033422-E0Olx0OSd56w

08:45:42

83

169.3500

XLON

05002050000033533-E0Olx0OSd586

08:46:16

2,191

169.3500

XLON

05002050000033533-E0Olx0OSd5g6

08:46:18

2,627

169.3500

XLON

07002070000034205-E0Olx0OSd5hV

08:46:18

1,926

169.3500

XLON

07002070000034171-E0Olx0OSd5h8

08:49:58

1,927

169.3500

XLON

07002070000035688-E0Olx0OSd8ml

08:50:12

2,278

169.2500

XLON

05002050000035640-E0Olx0OSd8yL

08:50:29

1,716

169.1500

XLON

05002050000036523-E0Olx0OSd9Lu

08:51:53

2,154

169.1500

XLON

07002070000037244-E0Olx0OSdAca

08:52:46

1,989

169.4000

XLON

07002070000037803-E0Olx0OSdBEW

08:53:08

1,808

169.4000

XLON

07002070000038027-E0Olx0OSdBYt

08:53:14

2,711

169.4000

XLON

05002050000038039-E0Olx0OSdBgL

08:53:24

2,095

169.3500

XLON

05002050000037729-E0Olx0OSdBmy

08:56:55

1,805

169.3500

XLON

05002050000038689-E0Olx0OSdDkH

08:57:04

1,853

169.3000

XLON

07002070000038200-E0Olx0OSdDxK

08:57:35

2,859

169.3000

XLON

07002070000039778-E0Olx0OSdECA

08:58:11

1,589

169.3500

XLON

05002050000040003-E0Olx0OSdEWg

08:58:27

289

169.2500

XLON

05002050000040028-E0Olx0OSdEiU

08:58:27

2,944

169.2500

XLON

05002050000040028-E0Olx0OSdEiW

09:00:26

1,951

169.2500

XLON

05002050000041346-E0Olx0OSdGN4

09:00:26

1,000

169.2500

XLON

05002050000041346-E0Olx0OSdGN6

09:00:26

2,619

169.2500

XLON

05002050000041346-E0Olx0OSdGN8

09:01:35

998

169.2500

XLON

05002050000042321-E0Olx0OSdHDM

09:01:35

2,577

169.2500

XLON

05002050000042321-E0Olx0OSdHDO

09:03:13

2,183

169.4000

XLON

05002050000043536-E0Olx0OSdIir

09:03:15

1,819

169.3000

XLON

07002070000043217-E0Olx0OSdIo5

09:03:15

300

169.4000

XLON

07002070000043573-E0Olx0OSdInY

09:03:15

2,587

169.4000

XLON

07002070000043573-E0Olx0OSdIna

09:06:11

55

169.4500

XLON

07002070000045235-E0Olx0OSdLR5

09:06:11

143

169.4500

XLON

07002070000045235-E0Olx0OSdLR7

09:06:35

2,944

169.4000

XLON

05002050000045484-E0Olx0OSdLh9

09:06:35

2,313

169.4500

XLON

07002070000045283-E0Olx0OSdLfu

09:06:52

2,033

169.3500

XLON

07002070000044846-E0Olx0OSdLqx

09:07:07

2,073

169.3500

XLON

05002050000045773-E0Olx0OSdM5v

09:07:07

112

169.3500

XLON

05002050000045773-E0Olx0OSdM5t

09:08:14

53

169.3500

XLON

05002050000046288-E0Olx0OSdMq9

09:08:14

994

169.3500

XLON

05002050000046288-E0Olx0OSdMqB

09:08:38

3,115

169.3500

XLON

07002070000046303-E0Olx0OSdN2p

09:09:51

3,086

169.2500

XLON

07002070000046290-E0Olx0OSdNwR

09:10:56

2,946

169.2500

XLON

05002050000047559-E0Olx0OSdOoD

09:10:56

2,598

169.3000

XLON

07002070000047833-E0Olx0OSdOnq

09:11:34

1,353

169.2500

XLON

05002050000048144-E0Olx0OSdPJn

09:11:34

1,302

169.2500

XLON

05002050000048144-E0Olx0OSdPJp

09:15:02

1,933

169.3000

XLON

07002070000048579-E0Olx0OSdTYz

09:15:25

3,168

169.3000

XLON

05002050000050014-E0Olx0OSdToc

09:16:47

1,595

169.3000

XLON

05002050000050204-E0Olx0OSdUeJ

09:17:05

111

169.3500

XLON

05002050000050766-E0Olx0OSdUrz

09:17:05

1,000

169.3500

XLON

05002050000050766-E0Olx0OSdUs1

09:17:05

2,594

169.3500

XLON

05002050000050766-E0Olx0OSdUs3

09:18:47

2,682

169.3500

XLON

07002070000051572-E0Olx0OSdW1R

09:20:00

3,178

169.3000

XLON

05002050000051344-E0Olx0OSdWoq

09:20:26

1,025

169.3000

XLON

07002070000052384-E0Olx0OSdX5b

09:20:26

623

169.3000

XLON

07002070000052384-E0Olx0OSdX5d

09:21:58

2,457

169.3000

XLON

05002050000052990-E0Olx0OSdY6S

09:22:13

2,703

169.3000

XLON

07002070000053134-E0Olx0OSdYLB

09:23:16

2,445

169.2500

XLON

07002070000051307-E0Olx0OSdZ35

09:24:55

998

169.3000

XLON

05002050000054507-E0Olx0OSdaZo

09:24:55

1,000

169.3000

XLON

05002050000054507-E0Olx0OSdaZq

09:24:55

499

169.3000

XLON

05002050000054507-E0Olx0OSdaZs

09:24:55

2,545

169.3000

XLON

05002050000054507-E0Olx0OSdaZu

09:25:00

3,266

169.2000

XLON

07002070000054446-E0Olx0OSdaeJ

09:25:04

3,380

169.1500

XLON

07002070000053626-E0Olx0OSdajX

09:26:35

860

169.1500

XLON

05002050000055384-E0Olx0OSdbvW

09:26:35

582

169.1500

XLON

05002050000055384-E0Olx0OSdbvY

09:28:52

3,092

169.4000

XLON

07002070000056496-E0Olx0OSdddN

09:29:45

2,835

169.3500

XLON

07002070000056257-E0Olx0OSdeRf

09:30:35

364

169.4000

XLON

05002050000057290-E0Olx0OSdf6t

09:30:35

2,471

169.4000

XLON

05002050000057290-E0Olx0OSdf76

09:30:35

3,183

169.4500

XLON

07002070000057263-E0Olx0OSdf6h

09:33:08

3,164

169.5500

XLON

07002070000058107-E0Olx0OSdgtW

09:34:17

2,988

169.5500

XLON

07002070000058965-E0Olx0OSdhjs

09:34:18

2,035

169.6000

XLON

05002050000059154-E0Olx0OSdhnZ

09:36:29

855

169.6000

XLON

05002050000060093-E0Olx0OSdjNw

09:36:29

1

169.6000

XLON

05002050000060093-E0Olx0OSdjNy

09:36:29

1,302

169.6000

XLON

05002050000060093-E0Olx0OSdjO0

09:37:38

3,416

169.6000

XLON

07002070000060643-E0Olx0OSdkJP

09:37:38

1,000

169.6000

XLON

07002070000060643-E0Olx0OSdkJR

09:39:39

96

169.6500

XLON

05002050000061545-E0Olx0OSdlxO

09:39:55

126

169.6500

XLON

05002050000061660-E0Olx0OSdm4d

09:40:01

3,862

169.5500

XLON

05002050000061129-E0Olx0OSdmAL

09:42:44

3,198

169.4500

XLON

05002050000062353-E0Olx0OSdogZ

09:42:44

3,198

169.5000

XLON

05002050000062612-E0Olx0OSdogD

09:47:38

3,500

169.6500

XLON

05002050000064855-E0Olx0OSdrEe

09:49:06

4,270

169.6000

XLON

05002050000065128-E0Olx0OSdry0

09:51:35

3,988

169.6000

XLON

07002070000066736-E0Olx0OSdtcj

09:53:34

3,374

169.6500

XLON

07002070000067433-E0Olx0OSdvId

09:59:55

3,284

169.8500

XLON

07002070000071080-E0Olx0OSe1nY

10:00:16

1,483

169.8000

XLON

05002050000070787-E0Olx0OSe2Bn

10:00:16

2,999

169.8000

XLON

05002050000070787-E0Olx0OSe2Bs

10:00:30

2,989

169.7500

XLON

05002050000070205-E0Olx0OSe2RM

10:02:06

1,000

169.7500

XLON

05002050000072233-E0Olx0OSe3Pg

10:03:08

852

169.7500

XLON

05002050000072691-E0Olx0OSe46K

10:03:08

2,027

169.7500

XLON

05002050000072691-E0Olx0OSe46M

10:03:15

3,993

169.7500

XLON

05002050000072738-E0Olx0OSe4CR

10:07:47

3,031

169.8500

XLON

05002050000074250-E0Olx0OSe6Vi

10:07:50

3,011

169.8000

XLON

05002050000074103-E0Olx0OSe6XZ

10:11:14

4,469

169.7500

XLON

07002070000075489-E0Olx0OSe8e1

10:11:14

71

169.7500

XLON

07002070000075489-E0Olx0OSe8e6

10:12:39

3,835

169.7500

XLON

07002070000076235-E0Olx0OSeABD

10:13:32

3,242

169.7500

XLON

05002050000076909-E0Olx0OSeAnh

10:14:16

2,498

169.7500

XLON

07002070000077235-E0Olx0OSeBJi

10:14:54

182

169.8500

XLON

05002050000077472-E0Olx0OSeBjB

10:14:54

2,570

169.8500

XLON

05002050000077472-E0Olx0OSeBjD

10:14:57

2,554

169.8500

XLON

07002070000077440-E0Olx0OSeBkw

10:16:34

117

169.8000

XLON

05002050000078161-E0Olx0OSeCQj

10:17:05

1,053

169.8000

XLON

07002070000078287-E0Olx0OSeCbm

10:17:36

3,224

169.8000

XLON

07002070000078446-E0Olx0OSeCtg

10:18:14

464

169.8000

XLON

07002070000078726-E0Olx0OSeDHY

10:18:14

532

169.8000

XLON

07002070000078726-E0Olx0OSeDHa

10:18:14

897

169.8000

XLON

07002070000078726-E0Olx0OSeDHc

10:18:14

928

169.8000

XLON

07002070000078726-E0Olx0OSeDHe

10:20:47

4,095

169.8500

XLON

07002070000079331-E0Olx0OSeFBZ

10:21:34

798

169.8500

XLON

05002050000079941-E0Olx0OSeFhs

10:22:00

2,531

169.8000

XLON

07002070000079501-E0Olx0OSeFz7

10:23:45

1,302

169.8000

XLON

07002070000080775-E0Olx0OSeGzj

10:23:45

234

169.8000

XLON

07002070000080775-E0Olx0OSeGzl

10:24:16

50

169.8000

XLON

05002050000081032-E0Olx0OSeHQH

10:24:47

2,912

169.8000

XLON

05002050000081199-E0Olx0OSeHnS

10:24:54

3,203

169.8000

XLON

05002050000081231-E0Olx0OSeHrW

10:25:25

59

169.8000

XLON

05002050000081394-E0Olx0OSeICL

10:25:25

1,000

169.8000

XLON

05002050000081394-E0Olx0OSeICN

10:26:29

3,194

169.7500

XLON

05002050000080614-E0Olx0OSeJ2Y

10:26:34

3,400

169.7500

XLON

05002050000081851-E0Olx0OSeJ7Q

10:26:34

1,302

169.7500

XLON

05002050000081851-E0Olx0OSeJ7S

10:26:34

1,842

169.7500

XLON

05002050000081851-E0Olx0OSeJ7U

10:27:01

3,178

169.8000

XLON

05002050000081943-E0Olx0OSeJVP

10:28:14

1,000

169.6000

XLON

07002070000082389-E0Olx0OSeK7G

10:28:14

1,000

169.6000

XLON

07002070000082389-E0Olx0OSeK7I

10:29:18

1,881

169.6000

XLON

05002050000082935-E0Olx0OSeKlz

10:30:26

1,331

169.6000

XLON

05002050000083409-E0Olx0OSeLVY

10:30:26

1,000

169.6000

XLON

05002050000083409-E0Olx0OSeLVa

10:30:57

400

169.6000

XLON

05002050000083592-E0Olx0OSeLhU

10:30:57

1,059

169.6000

XLON

05002050000083592-E0Olx0OSeLhW

10:32:12

1,500

169.6000

XLON

05002050000083825-E0Olx0OSeMio

10:32:12

3,799

169.6000

XLON

05002050000083825-E0Olx0OSeMiq

10:38:19

2,798

169.6000

XLON

05002050000086149-E0Olx0OSeR4P

10:38:19

761

169.6000

XLON

05002050000086149-E0Olx0OSeR4R

10:38:44

2,544

169.5500

XLON

07002070000086087-E0Olx0OSeRML

10:38:44

719

169.5500

XLON

07002070000086087-E0Olx0OSeRMN

10:42:06

1,108

169.5500

XLON

07002070000087505-E0Olx0OSeTqw

10:42:24

2,959

169.5000

XLON

05002050000086752-E0Olx0OSeUAB

10:43:44

3,847

169.6000

XLON

07002070000088327-E0Olx0OSeX8f

10:44:55

1,035

169.6000

XLON

05002050000088899-E0Olx0OSeXsZ

10:46:35

288

169.6500

XLON

05002050000089680-E0Olx0OSeYvI

10:46:35

576

169.6500

XLON

05002050000089680-E0Olx0OSeYvK

10:49:36

3,919

169.6500

XLON

07002070000090277-E0Olx0OSebF9

10:49:36

320

169.6500

XLON

07002070000090277-E0Olx0OSebFB

10:52:34

3,050

169.6500

XLON

07002070000091952-E0Olx0OSedCo

10:52:38

2,460

169.6500

XLON

07002070000092153-E0Olx0OSedFo

10:53:14

3,050

169.6500

XLON

05002050000092494-E0Olx0OSeddp

10:54:47

1,645

169.6500

XLON

07002070000092908-E0Olx0OSeePd

10:55:25

1,302

169.6500

XLON

07002070000093098-E0Olx0OSeeg5

10:55:25

3,066

169.6500

XLON

07002070000093098-E0Olx0OSeeg7

10:56:06

44

169.6000

XLON

05002050000091179-E0Olx0OSefBo

10:56:06

3,950

169.6000

XLON

05002050000091179-E0Olx0OSefBq

10:58:14

58

169.6500

XLON

05002050000094283-E0Olx0OSehAH

10:58:16

800

169.6500

XLON

07002070000094173-E0Olx0OSehBS

10:58:47

55

169.6500

XLON

07002070000094322-E0Olx0OSehWW

11:00:23

2,530

169.7500

XLON

05002050000094833-E0Olx0OSej4R

11:00:25

3,569

169.7000

XLON

07002070000094683-E0Olx0OSej9A

11:01:27

2,843

169.5500

XLON

07002070000094702-E0Olx0OSek0v

11:03:01

4,440

169.4500

XLON

05002050000095596-E0Olx0OSel8d

11:03:56

4,144

169.4500

XLON

05002050000096485-E0Olx0OSeljR

11:04:54

3,279

169.4500

XLON

05002050000096894-E0Olx0OSemPb

11:05:32

2,974

169.4000

XLON

07002070000095243-E0Olx0OSemjS

11:06:53

4,503

169.3000

XLON

05002050000096251-E0Olx0OSenLD

11:08:49

3,344

169.2500

XLON

05002050000098136-E0Olx0OSeozx

11:11:29

1,373

169.4000

XLON

07002070000098683-E0Olx0OSer3G

11:11:29

1,971

169.4000

XLON

07002070000098683-E0Olx0OSer3E

11:12:05

3,092

169.4000

XLON

07002070000099839-E0Olx0OSers9

11:12:08

3,495

169.3500

XLON

05002050000098722-E0Olx0OSeru4

11:13:14

791

169.4000

XLON

07002070000100380-E0Olx0OSesg4

11:14:22

3,114

169.5000

XLON

07002070000100786-E0Olx0OSetVg

11:20:01

3,733

169.7000

XLON

05002050000102496-E0Olx0OSewUw

11:20:58

4,355

169.6500

XLON

05002050000102453-E0Olx0OSewxS

11:25:50

4,458

169.8000

XLON

05002050000104224-E0Olx0OSez35

11:26:27

2,136

169.8000

XLON

07002070000105418-E0Olx0OSezRa

11:26:34

3,248

169.8000

XLON

05002050000105540-E0Olx0OSezUD

11:29:43

2,589

169.8000

XLON

05002050000106410-E0Olx0OSf1Fw

11:29:43

843

169.8000

XLON

05002050000106410-E0Olx0OSf1Fz

11:30:38

890

169.8000

XLON

05002050000107211-E0Olx0OSf1nR

11:32:03

2,580

169.8500

XLON

07002070000107340-E0Olx0OSf2Q6

11:34:58

1,748

169.8500

XLON

05002050000108123-E0Olx0OSf3zL

11:34:58

2,318

169.8500

XLON

07002070000108240-E0Olx0OSf3zN

11:36:03

2,183

169.8500

XLON

05002050000109281-E0Olx0OSf4cY

11:36:34

1,113

169.8500

XLON

05002050000109483-E0Olx0OSf4v5

11:37:05

3,286

169.8500

XLON

07002070000109585-E0Olx0OSf5Au

11:40:45

3,101

169.8500

XLON

05002050000110209-E0Olx0OSf7EC

11:43:08

83

169.9500

XLON

07002070000111492-E0Olx0OSf8Kg

11:43:15

3,248

169.9500

XLON

05002050000111619-E0Olx0OSf8QX

11:43:46

3,483

169.9500

XLON

05002050000111817-E0Olx0OSf8iR

11:44:55

1,747

169.9500

XLON

05002050000112260-E0Olx0OSf9Ry

11:44:55

3,116

169.9500

XLON

05002050000112260-E0Olx0OSf9S0

11:52:17

3,544

170.0500

XLON

05002050000114985-E0Olx0OSfGk2

11:52:36

652

170.0500

XLON

07002070000115341-E0Olx0OSfH3s

11:52:36

1,000

170.0500

XLON

07002070000115341-E0Olx0OSfH3u

11:53:16

3,548

170.0500

XLON

05002050000115648-E0Olx0OSfHSu

11:53:42

3,808

170.0000

XLON

07002070000113392-E0Olx0OSfHh6

11:53:50

3,224

169.8500

XLON

07002070000115142-E0Olx0OSfHoG

11:54:54

3,200

169.8500

XLON

05002050000116311-E0Olx0OSfITF

11:54:54

1,302

169.8500

XLON

05002050000116311-E0Olx0OSfITH

11:54:54

1,591

169.8500

XLON

05002050000116311-E0Olx0OSfITJ

11:59:23

3,123

170.0500

XLON

07002070000117770-E0Olx0OSfNYE

11:59:23

159

170.0500

XLON

07002070000117770-E0Olx0OSfNYU

11:59:51

3,253

170.1500

XLON

05002050000118402-E0Olx0OSfOCk

12:00:13

3,475

170.1500

XLON

07002070000118553-E0Olx0OSfOxU

12:04:55

3,274

170.1500

XLON

07002070000121097-E0Olx0OSfSH6

12:07:46

43

170.2000

XLON

07002070000122141-E0Olx0OSfV2y

12:07:46

1

170.2000

XLON

07002070000122141-E0Olx0OSfV30

12:07:46

3,583

170.2000

XLON

07002070000122141-E0Olx0OSfV32

12:08:08

2,542

170.2000

XLON

05002050000122625-E0Olx0OSfVIo

12:14:06

4,673

170.2500

XLON

05002050000123364-E0Olx0OSfYJ8

12:14:54

1,959

170.2500

XLON

07002070000124724-E0Olx0OSfYZb

12:15:15

725

170.2500

XLON

07002070000124985-E0Olx0OSfYt6

12:16:30

3,365

170.2500

XLON

07002070000124985-E0Olx0OSfZng

12:16:35

3,656

170.2000

XLON

05002050000122666-E0Olx0OSfZr9

12:16:35

5,117

170.2500

XLON

05002050000125721-E0Olx0OSfZqe

12:17:22

3,656

170.1500

XLON

07002070000122625-E0Olx0OSfaGV

12:20:25

711

170.0500

XLON

07002070000126308-E0Olx0OSfbgl

12:20:25

3,635

170.0500

XLON

07002070000126308-E0Olx0OSfbgn

12:22:55

1,755

170.1500

XLON

05002050000128197-E0Olx0OSfclx

12:26:12

1,794

170.1500

XLON

05002050000128197-E0Olx0OSfeWM

12:26:12

1,928

170.1500

XLON

07002070000128743-E0Olx0OSfeWQ

12:26:34

445

170.1500

XLON

07002070000129546-E0Olx0OSfeqS

12:26:34

10

170.1500

XLON

07002070000129546-E0Olx0OSfeqU

12:26:34

34

170.1500

XLON

07002070000129546-E0Olx0OSfeqX

12:26:39

29

170.1500

XLON

07002070000129546-E0Olx0OSfetj

12:26:39

2,579

170.1500

XLON

07002070000129546-E0Olx0OSfetl

12:29:31

3,729

170.1500

XLON

07002070000130344-E0Olx0OSfgac

12:30:25

4,395

170.1500

XLON

05002050000131418-E0Olx0OSfhT6

12:31:01

4,040

170.1000

XLON

07002070000130329-E0Olx0OSfhoV

12:38:26

4,355

170.1000

XLON

05002050000134449-E0Olx0OSflwC

12:53:45

3,411

170.1500

XLON

05002050000139806-E0Olx0OSftZI

12:53:50

3,090

170.1000

XLON

05002050000137722-E0Olx0OSftaT

12:54:00

4,635

170.0000

XLON

07002070000137645-E0Olx0OSftiq

13:00:25

4,894

170.1000

XLON

05002050000142414-E0Olx0OSfxrD

13:01:48

3,253

170.1000

XLON

07002070000142821-E0Olx0OSfyjJ

13:10:32

3,250

170.2500

XLON

05002050000146307-E0Olx0OSg4Y6

13:10:32

840

170.2500

XLON

05002050000146307-E0Olx0OSg4Y8

13:11:08

5,114

170.2000

XLON

07002070000145913-E0Olx0OSg4t2

13:13:40

4,105

170.1500

XLON

07002070000147516-E0Olx0OSg6Rp

13:14:54

46

170.3000

XLON

07002070000149109-E0Olx0OSg7T4

13:17:41

3,476

170.3000

XLON

05002050000150578-E0Olx0OSg9BJ

13:24:26

3,579

170.5000

XLON

05002050000153496-E0Olx0OSgDNn

13:24:55

5,451

170.5000

XLON

07002070000153587-E0Olx0OSgDep

13:25:19

3,508

170.4000

XLON

07002070000152834-E0Olx0OSgDzD

13:25:19

4,559

170.4500

XLON

05002050000153285-E0Olx0OSgDyV

13:32:10

4,472

170.6000

XLON

07002070000156670-E0Olx0OSgImi

13:33:07

2,015

170.6000

XLON

07002070000157542-E0Olx0OSgJQ2

13:33:25

2,565

170.5500

XLON

07002070000157280-E0Olx0OSgJZn

13:34:02

2,850

170.5000

XLON

05002050000156515-E0Olx0OSgK2T

13:37:19

4,131

170.7000

XLON

05002050000159375-E0Olx0OSgMC0

13:37:50

5,633

170.7000

XLON

05002050000159588-E0Olx0OSgMXN

13:39:40

4,465

170.6500

XLON

05002050000159734-E0Olx0OSgNg0

13:40:05

4,837

170.6000

XLON

07002070000159606-E0Olx0OSgNsy

13:43:59

3,653

170.5500

XLON

05002050000160508-E0Olx0OSgQMm

13:45:41

2,565

170.5000

XLON

05002050000161215-E0Olx0OSgREB

13:45:41

1,938

170.5000

XLON

05002050000162488-E0Olx0OSgRED

13:48:25

4,666

170.5500

XLON

07002070000163775-E0Olx0OSgT3N

13:50:09

5,443

170.5000

XLON

05002050000163896-E0Olx0OSgU4s

13:55:25

4,301

170.5500

XLON

07002070000166936-E0Olx0OSgXbA

13:55:32

4,717

170.5000

XLON

07002070000165481-E0Olx0OSgXfd

13:58:10

3,892

170.4500

XLON

07002070000165196-E0Olx0OSgaF5

13:59:54

1,793

170.4500

XLON

07002070000168479-E0Olx0OSgbVO

13:59:54

2,707

170.4500

XLON

07002070000168479-E0Olx0OSgbVU

13:59:54

4,285

170.5000

XLON

05002050000169280-E0Olx0OSgbVC

13:59:54

2,313

170.5000

XLON

05002050000169280-E0Olx0OSgbVE

14:02:52

2,755

170.5000

XLON

07002070000170425-E0Olx0OSgejN

14:02:52

1,780

170.5000

XLON

07002070000170425-E0Olx0OSgejP

14:02:52

7,280

170.5500

XLON

05002050000170884-E0Olx0OSgejc

14:02:52

690

170.5500

XLON

05002050000170884-E0Olx0OSgeje

14:03:45

4,781

170.6000

XLON

07002070000171190-E0Olx0OSgfJq

14:06:45

4,608

170.5500

XLON

07002070000170917-E0Olx0OSgi2w

14:08:45

518

170.6000

XLON

05002050000173568-E0Olx0OSgjmO

14:10:02

5,099

170.5500

XLON

05002050000173810-E0Olx0OSgkPv

14:12:22

1,871

170.5500

XLON

05002050000173810-E0Olx0OSgmQn

14:12:22

3,121

170.5500

XLON

07002070000174627-E0Olx0OSgmQt

14:12:35

6,335

170.5000

XLON

07002070000173174-E0Olx0OSgmZT

14:21:00

5,425

170.8000

XLON

07002070000178903-E0Olx0OSgtlM

14:22:07

6,346

170.8000

XLON

05002050000180085-E0Olx0OSguYP

14:23:09

1,682

170.8000

XLON

05002050000180622-E0Olx0OSgvNn

14:26:13

39

170.9500

XLON

07002070000181958-E0Olx0OSgxrW

14:26:25

4,984

170.9500

XLON

07002070000182029-E0Olx0OSgxyo

14:26:25

4,496

170.9500

XLON

07002070000181958-E0Olx0OSgxx9

14:26:31

68

170.9000

XLON

07002070000181938-E0Olx0OSgy20

14:26:31

6,735

170.9000

XLON

07002070000181938-E0Olx0OSgy22

14:28:45

6,339

170.8500

XLON

07002070000183016-E0Olx0OSgzZm

14:30:30

5,096

170.9000

XLON

05002050000186090-E0Olx0OSh1t5

14:30:30

768

170.9000

XLON

05002050000186090-E0Olx0OSh1t7

14:30:41

5,434

170.8500

XLON

07002070000184448-E0Olx0OSh25p

14:30:49

4,513

170.8000

XLON

05002050000186089-E0Olx0OSh2M8

14:31:01

5,170

170.7000

XLON

07002070000186582-E0Olx0OSh2z2

14:32:11

4,959

170.6500

XLON

07002070000187045-E0Olx0OSh5Oz

14:33:30

4,493

170.7000

XLON

07002070000189759-E0Olx0OSh7hO

14:33:46

421

170.7000

XLON

07002070000190566-E0Olx0OSh86N

14:33:46

4,083

170.7000

XLON

07002070000190566-E0Olx0OSh86P

14:34:06

1,036

170.7500

XLON

07002070000191125-E0Olx0OSh8aD

14:34:11

6,765

170.7500

XLON

05002050000191510-E0Olx0OSh8jz

14:35:59

1,344

170.7500

XLON

07002070000193445-E0Olx0OShBgv

14:35:59

1,654

170.7500

XLON

07002070000193445-E0Olx0OShBgx

14:35:59

2,376

170.7500

XLON

05002050000192375-E0Olx0OShBft

14:35:59

2,352

170.7500

XLON

07002070000191919-E0Olx0OShBfr

14:36:00

6,303

170.7500

XLON

05002050000193769-E0Olx0OShBiU

14:36:12

518

170.7500

XLON

07002070000193704-E0Olx0OShC2l

14:36:12

1,000

170.7500

XLON

07002070000193704-E0Olx0OShC2n

14:36:22

704

170.7500

XLON

07002070000193838-E0Olx0OShCHB

14:36:22

938

170.7500

XLON

07002070000193838-E0Olx0OShCHD

14:36:29

5,412

170.7000

XLON

07002070000191105-E0Olx0OShCOS

14:36:54

1,926

170.6500

XLON

07002070000194423-E0Olx0OShDGO

14:37:22

4,779

170.6500

XLON

05002050000195197-E0Olx0OShE73

14:37:22

2,072

170.6500

XLON

05002050000195197-E0Olx0OShE75

14:37:22

1,000

170.6500

XLON

05002050000195197-E0Olx0OShE77

14:38:15

518

170.6500

XLON

05002050000196027-E0Olx0OShExh

14:38:15

1,000

170.6500

XLON

05002050000196027-E0Olx0OShExj

14:38:15

1,302

170.6500

XLON

05002050000196027-E0Olx0OShExl

14:39:05

5,841

170.6000

XLON

05002050000196456-E0Olx0OShFvk

14:40:05

4,942

170.5500

XLON

07002070000195700-E0Olx0OShHYs

14:41:44

4,487

170.5500

XLON

05002050000198629-E0Olx0OShJnx

14:42:07

38

170.5500

XLON

05002050000199857-E0Olx0OShKLB

14:42:07

508

170.5500

XLON

05002050000199857-E0Olx0OShKLD

14:42:07

1,000

170.5500

XLON

05002050000199857-E0Olx0OShKLF

14:42:14

6,729

170.5000

XLON

07002070000197756-E0Olx0OShKS7

14:42:36

5,841

170.4500

XLON

05002050000196028-E0Olx0OShL78

14:43:16

2,052

170.3500

XLON

05002050000200265-E0Olx0OShLys

14:43:16

4,164

170.3500

XLON

05002050000200265-E0Olx0OShLyu

14:43:16

3,500

170.4000

XLON

07002070000200460-E0Olx0OShLyW

14:43:16

1,425

170.4000

XLON

07002070000200460-E0Olx0OShLyY

14:44:37

2,212

170.2500

XLON

07002070000199894-E0Olx0OShNdt

14:44:37

2,228

170.2500

XLON

07002070000199894-E0Olx0OShNdw

14:45:00

4,884

170.1500

XLON

05002050000201354-E0Olx0OShO9y

14:45:10

5,771

170.0500

XLON

05002050000202110-E0Olx0OShOXn

14:46:30

4,874

170.0500

XLON

05002050000204150-E0Olx0OShRSs

14:46:36

111

170.0500

XLON

05002050000204400-E0Olx0OShRsv

14:47:32

6,201

170.0000

XLON

07002070000204477-E0Olx0OShTZv

14:47:36

117

170.0000

XLON

07002070000204945-E0Olx0OShTii

14:47:36

795

170.0000

XLON

07002070000204945-E0Olx0OShTik

14:47:36

1,000

170.0000

XLON

07002070000204945-E0Olx0OShTim

14:49:25

4,879

170.0000

XLON

07002070000205611-E0Olx0OShWH0

14:50:17

4,437

170.0000

XLON

07002070000206942-E0Olx0OShXMb

14:50:17

1,813

170.0000

XLON

07002070000206942-E0Olx0OShXMd

14:50:57

5,812

170.0000

XLON

07002070000208085-E0Olx0OShYhP

14:51:14

5,322

169.9500

XLON

05002050000205955-E0Olx0OShZ1w

14:54:22

4,920

169.9500

XLON

05002050000209010-E0Olx0OShcaf

14:54:22

5,373

169.9500

XLON

05002050000209492-E0Olx0OShcah

14:54:31

4,938

169.9500

XLON

07002070000210861-E0Olx0OShcpk

14:54:32

4,938

170.0000

XLON

07002070000210963-E0Olx0OShcsp

14:54:33

6,734

170.0000

XLON

05002050000211320-E0Olx0OShcu4

14:55:04

206

170.0000

XLON

07002070000211358-E0Olx0OShdPU

14:55:11

2,242

170.0000

XLON

07002070000211358-E0Olx0OShdYM

14:55:26

4,936

170.0000

XLON

05002050000212050-E0Olx0OShdqa

14:55:29

4,489

169.9500

XLON

05002050000211291-E0Olx0OShdte

14:56:21

1,000

169.9500

XLON

05002050000212821-E0Olx0OShfDQ

14:56:21

30

169.9500

XLON

05002050000212821-E0Olx0OShfDS

14:58:20

5,374

169.9500

XLON

05002050000214338-E0Olx0OShhcF

14:59:55

4,954

170.0000

XLON

07002070000214849-E0Olx0OShjcb

15:00:26

65

169.9500

XLON

05002050000216263-E0Olx0OShkq3

15:00:57

50

169.9500

XLON

05002050000216847-E0Olx0OShlU1

15:00:57

1,606

169.9500

XLON

05002050000216847-E0Olx0OShlU3

15:01:28

58

169.8500

XLON

07002070000217001-E0Olx0OShmCy

15:01:28

1,664

169.8500

XLON

07002070000217001-E0Olx0OShmD0

15:01:28

6,269

169.9000

XLON

07002070000213995-E0Olx0OShmAt

15:02:15

5,425

169.9000

XLON

05002050000217917-E0Olx0OShnRH

15:04:05

6,794

169.9500

XLON

05002050000218763-E0Olx0OShpyt

15:06:11

4,000

169.9000

XLON

05002050000221759-E0Olx0OShsOq

15:06:11

931

169.9000

XLON

05002050000221759-E0Olx0OShsOs

15:06:11

5,888

169.9000

XLON

05002050000218561-E0Olx0OShsMS

15:06:11

4,960

169.9500

XLON

07002070000219395-E0Olx0OShsLd

15:06:21

4,493

169.9000

XLON

05002050000222009-E0Olx0OShsbf

15:06:21

1,367

169.9000

XLON

05002050000222009-E0Olx0OShsbh

15:06:21

6,764

169.9000

XLON

05002050000221783-E0Olx0OShsbA

15:06:22

5,410

169.9000

XLON

05002050000222028-E0Olx0OShscs

15:06:33

3,734

169.9000

XLON

05002050000222222-E0Olx0OShspK

15:06:33

1,000

169.9000

XLON

05002050000222222-E0Olx0OShspM

15:06:33

1,260

169.9000

XLON

05002050000222222-E0Olx0OShspO

15:07:04

47

169.9000

XLON

05002050000222627-E0Olx0OShtIt

15:07:04

2,900

169.9000

XLON

05002050000222627-E0Olx0OShtIv

15:07:24

6,761

170.0000

XLON

07002070000222519-E0Olx0OShtqi

15:07:55

2,324

170.0000

XLON

05002050000223354-E0Olx0OShuIL

15:08:42

5,407

169.9000

XLON

07002070000223205-E0Olx0OShvHN

15:08:42

6,759

169.9500

XLON

05002050000223634-E0Olx0OShvGZ

15:10:57

2,000

169.9000

XLON

05002050000225845-E0Olx0OShxCH

15:10:57

4,779

169.9000

XLON

05002050000225845-E0Olx0OShxCJ

15:12:06

5,798

169.9000

XLON

07002070000226419-E0Olx0OShyUT

15:12:37

5,745

169.9000

XLON

05002050000227337-E0Olx0OShyqu

15:13:25

1,729

169.9000

XLON

05002050000227396-E0Olx0OShzX8

15:13:25

3,727

169.9000

XLON

07002070000227441-E0Olx0OShzXA

15:13:55

5,702

169.9000

XLON

05002050000228455-E0Olx0OShzxd

15:14:26

4,388

169.9000

XLON

05002050000228760-E0Olx0OSi0cP

15:14:56

4,818

169.9000

XLON

05002050000229164-E0Olx0OSi1Fo

15:15:24

496

169.9000

XLON

05002050000229665-E0Olx0OSi1e5

15:15:27

4,369

169.8500

XLON

05002050000226406-E0Olx0OSi1lC

15:17:25

1,135

169.9500

XLON

05002050000231311-E0Olx0OSi3Sa

15:17:25

113

169.9500

XLON

05002050000231311-E0Olx0OSi3Sc

15:17:25

852

169.9500

XLON

05002050000231311-E0Olx0OSi3Se

15:17:25

867

169.9500

XLON

05002050000231311-E0Olx0OSi3Sg

15:17:25

977

169.9500

XLON

05002050000231311-E0Olx0OSi3Si

15:17:26

1,447

169.9000

XLON

07002070000230795-E0Olx0OSi3XW

15:17:26

1,172

169.9000

XLON

07002070000230795-E0Olx0OSi3XY

15:17:27

4,799

169.9000

XLON

07002070000230802-E0Olx0OSi3YK

15:17:28

4,799

169.9000

XLON

07002070000230819-E0Olx0OSi3ZH

15:17:30

100

169.9000

XLON

07002070000230847-E0Olx0OSi3bt

15:17:30

1,481

169.9000

XLON

07002070000230847-E0Olx0OSi3bv

15:17:39

70

169.9000

XLON

05002050000231514-E0Olx0OSi3m1

15:17:39

365

169.9000

XLON

05002050000231514-E0Olx0OSi3m3

15:17:39

365

169.9000

XLON

05002050000231514-E0Olx0OSi3m5

15:17:44

4,360

169.9000

XLON

05002050000231577-E0Olx0OSi3pm

15:17:55

5,238

169.8500

XLON

07002070000229523-E0Olx0OSi40x

15:18:09

4,468

169.8000

XLON

05002050000224949-E0Olx0OSi4Eb

15:19:00

4,803

169.7500

XLON

05002050000232171-E0Olx0OSi5C2

15:19:12

4,366

169.7000

XLON

07002070000231642-E0Olx0OSi5Yk

15:19:55

297

169.6500

XLON

07002070000232981-E0Olx0OSi6VT

15:19:55

5,236

169.6500

XLON

07002070000232981-E0Olx0OSi6VV

15:20:05

2,121

169.6000

XLON

05002050000233021-E0Olx0OSi6iL

15:22:22

5,665

169.7000

XLON

07002070000235051-E0Olx0OSi8fa

15:22:24

405

169.7000

XLON

07002070000235090-E0Olx0OSi8gM

15:22:24

22

169.7000

XLON

07002070000235090-E0Olx0OSi8gO

15:22:30

81

169.7000

XLON

07002070000235221-E0Olx0OSi8r8

15:22:31

6,093

169.7000

XLON

05002050000235740-E0Olx0OSi8sV

15:23:02

67

169.7000

XLON

05002050000236159-E0Olx0OSi9Br

15:23:06

390

169.7000

XLON

07002070000235694-E0Olx0OSi9EP

15:23:08

6,093

169.7000

XLON

07002070000235730-E0Olx0OSi9GD

15:23:36

5,222

169.6500

XLON

05002050000236378-E0Olx0OSi9XF

15:23:46

6,075

169.6500

XLON

07002070000236244-E0Olx0OSi9ei

15:24:17

1,097

169.7000

XLON

05002050000237142-E0Olx0OSiACr

15:24:17

895

169.7000

XLON

05002050000237142-E0Olx0OSiACt

15:24:17

895

169.7000

XLON

05002050000237142-E0Olx0OSiACv

15:24:42

4,803

169.5500

XLON

05002050000232172-E0Olx0OSiAUt

15:24:42

6,067

169.6000

XLON

07002070000233876-E0Olx0OSiAU1

15:25:26

61

169.6000

XLON

05002050000238055-E0Olx0OSiB9p

15:26:04

14

169.6000

XLON

07002070000238045-E0Olx0OSiBcJ

15:26:04

1,922

169.6000

XLON

07002070000238045-E0Olx0OSiBcL

15:26:04

3,576

169.6000

XLON

07002070000238045-E0Olx0OSiBcN

15:26:06

13

169.6000

XLON

05002050000238589-E0Olx0OSiBez

15:26:35

3,689

169.6500

XLON

05002050000238971-E0Olx0OSiC5w

15:28:46

5,221

169.6500

XLON

05002050000240665-E0Olx0OSiECx

15:28:56

5,637

169.6000

XLON

07002070000239768-E0Olx0OSiEKV

15:29:19

4,770

169.5500

XLON

05002050000240278-E0Olx0OSiEeQ

15:29:39

1,882

169.5000

XLON

07002070000240502-E0Olx0OSiEtd

15:29:39

4,216

169.5000

XLON

07002070000240502-E0Olx0OSiEtf

15:30:26

42

169.5500

XLON

07002070000241334-E0Olx0OSiFgp

15:30:26

3,862

169.5500

XLON

07002070000241334-E0Olx0OSiFgr

15:32:51

5,087

169.5500

XLON

05002050000243076-E0Olx0OSiHdg

15:33:26

2,704

169.5500

XLON

05002050000243765-E0Olx0OSiI01

15:33:26

4,836

169.5500

XLON

05002050000243765-E0Olx0OSiHzu

15:34:50

6,254

169.7000

XLON

07002070000244616-E0Olx0OSiJNl

15:34:51

68

169.7000

XLON

07002070000244627-E0Olx0OSiJOk

15:34:52

5,360

169.7000

XLON

05002050000245157-E0Olx0OSiJPD

15:34:53

4,914

169.7000

XLON

07002070000244644-E0Olx0OSiJRz

15:34:54

7,336

169.7000

XLON

07002070000244656-E0Olx0OSiJUi

15:34:54

1,600

169.7000

XLON

07002070000244656-E0Olx0OSiJUk

15:35:29

1,213

169.7500

XLON

05002050000245575-E0Olx0OSiK2m

15:35:30

4,519

169.7500

XLON

05002050000245581-E0Olx0OSiK53

15:35:50

2,477

169.7000

XLON

07002070000244800-E0Olx0OSiKNJ

15:35:50

1,145

169.7000

XLON

07002070000244800-E0Olx0OSiKNL

15:37:09

690

169.8500

XLON

05002050000246900-E0Olx0OSiMF5

15:37:10

224

169.8500

XLON

05002050000246913-E0Olx0OSiMGd

15:38:48

113

169.8500

XLON

05002050000247833-E0Olx0OSiNES

15:38:48

4,881

169.8500

XLON

05002050000247833-E0Olx0OSiNEU

15:39:17

5,901

169.8500

XLON

07002070000247636-E0Olx0OSiNVM

15:39:55

49

169.8500

XLON

05002050000248495-E0Olx0OSiO4C

15:39:55

47

169.8500

XLON

05002050000248495-E0Olx0OSiO4E

15:43:29

6,350

169.9000

XLON

07002070000250374-E0Olx0OSiQeO

15:43:29

4,540

169.9000

XLON

05002050000249895-E0Olx0OSiQbX

15:43:30

4,990

169.9000

XLON

05002050000250894-E0Olx0OSiQfX

15:43:31

5,897

169.9000

XLON

05002050000250903-E0Olx0OSiQgX

15:43:32

2,069

169.9000

XLON

05002050000250915-E0Olx0OSiQhW

15:43:32

3,374

169.9000

XLON

05002050000250915-E0Olx0OSiQhY

15:43:33

4,536

169.9000

XLON

07002070000250426-E0Olx0OSiQik

15:43:35

3,890

169.9000

XLON

07002070000250448-E0Olx0OSiQkS

15:43:35

1,100

169.9000

XLON

07002070000250448-E0Olx0OSiQkV

15:44:00

6,804

169.9000

XLON

05002050000251217-E0Olx0OSiR6l

15:46:00

3,100

169.9000

XLON

05002050000252644-E0Olx0OSiSig

15:46:00

2,665

169.9000

XLON

07002070000251011-E0Olx0OSiShi

15:46:00

2,435

169.9000

XLON

07002070000251039-E0Olx0OSiShm

15:46:00

4,538

169.9500

XLON

07002070000252004-E0Olx0OSiShW

15:46:42

5,449

169.8500

XLON

07002070000252790-E0Olx0OSiTKt

15:46:42

4,537

169.8500

XLON

05002050000248549-E0Olx0OSiTJy

15:46:42

4,995

169.9000

XLON

07002070000252115-E0Olx0OSiTJe

15:46:48

5,936

169.8500

XLON

05002050000253423-E0Olx0OSiTQ0

15:47:05

4,541

169.8000

XLON

07002070000252161-E0Olx0OSiTZr

15:47:40

536

169.8000

XLON

07002070000253532-E0Olx0OSiUGK

15:47:40

4,473

169.8000

XLON

07002070000253532-E0Olx0OSiUGM

15:47:40

1,872

169.8000

XLON

07002070000253532-E0Olx0OSiUGO

15:48:11

1,938

169.8000

XLON

05002050000254310-E0Olx0OSiUke

15:48:46

3,936

169.8000

XLON

07002070000254193-E0Olx0OSiV8p

15:48:46

841

169.8000

XLON

07002070000254193-E0Olx0OSiV8r

15:49:48

6,096

169.8000

XLON

05002050000255496-E0Olx0OSiWAg

15:49:55

5,962

169.8000

XLON

07002070000255025-E0Olx0OSiWHm

15:50:57

6,068

169.8000

XLON

05002050000256324-E0Olx0OSiX59

15:51:28

4,007

169.8000

XLON

05002050000256711-E0Olx0OSiXh6

15:51:31

5,055

169.7500

XLON

07002070000254537-E0Olx0OSiXld

15:52:30

396

169.9000

XLON

05002050000257476-E0Olx0OSiYbm

15:52:31

1,066

169.9500

XLON

07002070000256925-E0Olx0OSiYdU

15:52:32

1,140

169.9500

XLON

07002070000256938-E0Olx0OSiYfb

15:52:32

868

169.9500

XLON

07002070000256938-E0Olx0OSiYfd

15:52:32

853

169.9500

XLON

07002070000256938-E0Olx0OSiYff

15:52:32

996

169.9500

XLON

07002070000256938-E0Olx0OSiYfh

15:52:32

3,757

169.9500

XLON

07002070000256938-E0Olx0OSiYfj

15:52:34

1,131

169.9500

XLON

05002050000257513-E0Olx0OSiYhr

15:52:34

949

169.9500

XLON

05002050000257513-E0Olx0OSiYht

15:52:34

877

169.9500

XLON

05002050000257513-E0Olx0OSiYhv

15:53:15

108

169.9500

XLON

05002050000258038-E0Olx0OSiZDk

15:53:15

850

169.9500

XLON

05002050000258038-E0Olx0OSiZDm

15:53:15

3,701

169.9500

XLON

05002050000258038-E0Olx0OSiZDo

15:53:15

1,001

169.9500

XLON

05002050000258038-E0Olx0OSiZDq

15:53:41

4,563

169.9000

XLON

07002070000257726-E0Olx0OSiZZT

15:54:01

5,022

169.9000

XLON

07002070000257918-E0Olx0OSiZrH

15:54:24

6,399

169.9000

XLON

05002050000258782-E0Olx0OSia5F

15:54:53

5,486

169.9000

XLON

05002050000259129-E0Olx0OSiaZR

15:55:17

5,034

169.9000

XLON

05002050000259452-E0Olx0OSib6l

15:55:40

5,966

169.9000

XLON

07002070000259214-E0Olx0OSibVZ

15:56:07

6,399

169.9000

XLON

07002070000259603-E0Olx0OSibwT

15:56:35

8,194

169.9000

XLON

07002070000259909-E0Olx0OSicQ0

15:56:35

943

169.9000

XLON

07002070000259909-E0Olx0OSicQ2

15:56:35

1,000

169.9000

XLON

07002070000259909-E0Olx0OSicQ4

15:57:21

5,940

169.8500

XLON

07002070000260450-E0Olx0OSidCB

15:57:48

6,397

169.8500

XLON

05002050000261276-E0Olx0OSidbv

15:58:15

47

169.8500

XLON

07002070000260987-E0Olx0OSieA8

15:58:15

76

169.8500

XLON

07002070000260987-E0Olx0OSieAA

15:58:15

14

169.8500

XLON

07002070000260987-E0Olx0OSieAC

15:58:15

13

169.8500

XLON

07002070000260987-E0Olx0OSieAE

15:58:46

62

169.8500

XLON

05002050000261946-E0Olx0OSiehw

15:59:17

338

169.8500

XLON

07002070000261715-E0Olx0OSifET

15:59:17

45

169.8500

XLON

07002070000261715-E0Olx0OSifEV

15:59:39

7,767

169.8500

XLON

05002050000262609-E0Olx0OSifhM

15:59:59

6,854

169.8000

XLON

05002050000261590-E0Olx0OSig0e

16:01:00

5,006

169.8500

XLON

07002070000263047-E0Olx0OSihwS

16:01:01

5,005

169.8500

XLON

05002050000263692-E0Olx0OSihxz

16:01:18

6,370

169.8500

XLON

05002050000263928-E0Olx0OSiiF1

16:01:40

4,993

169.8000

XLON

07002070000262938-E0Olx0OSiihI

16:01:54

4,550

169.7500

XLON

07002070000263048-E0Olx0OSij0C

16:02:22

4,405

169.7000

XLON

07002070000264188-E0Olx0OSijbT

16:02:22

1,507

169.7000

XLON

07002070000264188-E0Olx0OSijbY

16:02:43

1,294

169.7000

XLON

07002070000264530-E0Olx0OSikGA

16:02:43

2,300

169.7000

XLON

07002070000264530-E0Olx0OSikGC

16:03:00

8,240

169.7000

XLON

07002070000264679-E0Olx0OSikUG

16:03:15

6,168

169.7000

XLON

07002070000264839-E0Olx0OSikgw

16:03:15

2,300

169.7000

XLON

07002070000264839-E0Olx0OSikgy

16:03:33

2,142

169.6500

XLON

07002070000263744-E0Olx0OSikzb

16:03:44

3,577

169.6500

XLON

07002070000263744-E0Olx0OSilK1

16:03:45

5,270

169.6500

XLON

07002070000265168-E0Olx0OSilLU

16:04:46

5,872

169.6500

XLON

05002050000266569-E0Olx0OSimHC

16:05:09

4,967

169.6500

XLON

07002070000266248-E0Olx0OSimr8

16:05:28

47

169.7000

XLON

07002070000266479-E0Olx0OSinNr

16:05:29

5,571

169.7000

XLON

05002050000267097-E0Olx0OSinPJ

16:05:50

12

169.7000

XLON

05002050000267298-E0Olx0OSinhr

16:05:59

5,091

169.7000

XLON

05002050000267298-E0Olx0OSinz2

16:05:59

3,024

169.7000

XLON

05002050000267298-E0Olx0OSinz4

16:06:22

45

169.7000

XLON

05002050000267775-E0Olx0OSioRy

16:06:23

6,774

169.7000

XLON

05002050000267784-E0Olx0OSioSs

16:06:43

4,514

169.6500

XLON

05002050000267079-E0Olx0OSioqT

16:07:20

489

169.6500

XLON

05002050000268318-E0Olx0OSipWe

16:07:29

1,845

169.6500

XLON

05002050000268318-E0Olx0OSipcv

16:08:27

5,775

169.6500

XLON

07002070000268531-E0Olx0OSisYt

16:10:33

4,439

169.7000

XLON

07002070000269421-E0Olx0OSivdo

16:10:52

4,499

169.7000

XLON

05002050000270714-E0Olx0OSiw8N

16:10:53

1,838

169.7000

XLON

07002070000270433-E0Olx0OSiwAj

16:10:53

4,461

169.7000

XLON

07002070000270433-E0Olx0OSiwAl

16:11:05

5,092

169.7000

XLON

07002070000270457-E0Olx0OSiwSy

16:11:05

1,691

169.7000

XLON

07002070000270457-E0Olx0OSiwT2

16:11:09

5,879

169.7000

XLON

07002070000270602-E0Olx0OSiwXQ

16:11:20

2,607

169.7000

XLON

05002050000271193-E0Olx0OSiwoz

16:12:16

1,698

169.8500

XLON

07002070000271415-E0Olx0OSiyCD

16:12:16

1,740

169.8500

XLON

07002070000271415-E0Olx0OSiyCF

16:12:16

1,099

169.8500

XLON

07002070000271415-E0Olx0OSiyCL

16:12:50

2,671

169.8500

XLON

07002070000271417-E0Olx0OSiyrF

16:12:50

3,966

169.8500

XLON

07002070000271417-E0Olx0OSiyrH

16:13:09

6,771

169.8500

XLON

05002050000272497-E0Olx0OSizL8

16:13:09

2,190

169.8500

XLON

05002050000272268-E0Olx0OSizKe

16:13:09

4,578

169.8500

XLON

05002050000272268-E0Olx0OSizKg

16:13:10

5,417

169.8500

XLON

05002050000272501-E0Olx0OSizMJ

16:13:17

4,991

169.8000

XLON

07002070000271409-E0Olx0OSizUF

16:13:17

4,965

169.8500

XLON

05002050000272508-E0Olx0OSizTN

16:13:59

5,611

169.8000

XLON

07002070000272056-E0Olx0OSj07G

16:13:59

1,775

169.8000

XLON

07002070000272074-E0Olx0OSj07I

16:13:59

3,191

169.8000

XLON

07002070000272074-E0Olx0OSj07L

16:14:13

214

169.9000

XLON

05002050000273158-E0Olx0OSj0Rs

16:14:14

57

169.9000

XLON

07002070000272661-E0Olx0OSj0T4

16:14:15

5,825

169.9000

XLON

07002070000272668-E0Olx0OSj0TU

16:14:16

4,617

169.9000

XLON

07002070000272687-E0Olx0OSj0UN

16:14:17

1,287

169.9000

XLON

07002070000272697-E0Olx0OSj0VW

16:14:17

4,715

169.9000

XLON

07002070000272697-E0Olx0OSj0VZ

16:14:17

5,066

169.8500

XLON

07002070000272633-E0Olx0OSj0Vl

16:14:28

5,690

169.8500

XLON

05002050000273315-E0Olx0OSj0bV

16:14:28

3,665

169.8500

XLON

05002050000273315-E0Olx0OSj0bX

16:15:14

5,663

169.9000

XLON

05002050000274063-E0Olx0OSj1Lg

16:15:14

162

169.9000

XLON

05002050000274063-E0Olx0OSj1Li

16:15:14

3,300

169.9000

XLON

05002050000273733-E0Olx0OSj1L5

16:15:14

1,623

169.9000

XLON

05002050000273733-E0Olx0OSj1L7

16:15:25

2,040

169.8000

XLON

07002070000272492-E0Olx0OSj1ho

16:15:25

3,846

169.8000

XLON

07002070000272492-E0Olx0OSj1hq

16:15:25

5,093

169.8500

XLON

05002050000273709-E0Olx0OSj1gP

16:15:25

1,620

169.8500

XLON

05002050000273709-E0Olx0OSj1gR

16:16:02

6,522

169.8000

XLON

05002050000274484-E0Olx0OSj2FI

16:16:02

75

169.8000

XLON

05002050000274484-E0Olx0OSj2FL

16:17:43

6,478

169.9000

XLON

05002050000274872-E0Olx0OSj4C1

16:17:43

5,593

169.9000

XLON

07002070000274329-E0Olx0OSj481

16:17:44

7,876

169.9000

XLON

07002070000274340-E0Olx0OSj4D3

16:17:45

7,856

169.9000

XLON

05002050000274881-E0Olx0OSj4EF

16:17:46

8,124

169.9000

XLON

07002070000274348-E0Olx0OSj4Er

16:17:56

3,390

169.8500

XLON

05002050000274711-E0Olx0OSj4PV

16:17:56

2,768

169.8500

XLON

07002070000274192-E0Olx0OSj4PX

16:18:31

1,583

169.9000

XLON

05002050000275052-E0Olx0OSj5Bo

16:18:31

3,735

169.9000

XLON

05002050000275052-E0Olx0OSj5Bq

16:19:02

2,300

169.9000

XLON

05002050000275128-E0Olx0OSj5t2

16:19:02

2,951

169.9000

XLON

05002050000275128-E0Olx0OSj5t4

16:19:19

4,188

169.9500

XLON

07002070000274649-E0Olx0OSj6NZ

16:19:57

2,533

169.9000

XLON

05002050000275163-E0Olx0OSj7KI

16:19:57

2,184

169.9000

XLON

07002070000274701-E0Olx0OSj7KO

16:19:57

2,247

169.9500

XLON

05002050000275227-E0Olx0OSj7Jq

16:19:57

3,338

169.9500

XLON

05002050000275227-E0Olx0OSj7Js

16:20:04

4,057

169.9000

XLON

07002070000274814-E0Olx0OSj7hC

16:20:14

1,426

169.9000

XLON

05002050000275425-E0Olx0OSj82D

16:20:19

5,095

169.9500

XLON

05002050000275443-E0Olx0OSj8EM

16:20:19

1,057

169.9500

XLON

05002050000275443-E0Olx0OSj8EO

16:20:30

1,060

169.9500

XLON

05002050000275485-E0Olx0OSj8Qs

16:20:32

6,002

169.9500

XLON

07002070000274971-E0Olx0OSj8UG

16:20:45

552

169.9500

XLON

07002070000275006-E0Olx0OSj8hG

16:20:46

858

169.9500

XLON

05002050000275528-E0Olx0OSj8he

16:20:46

4,414

169.9500

XLON

05002050000275528-E0Olx0OSj8hg

16:20:58

3,527

169.8500

XLON

05002050000275486-E0Olx0OSj8rn

16:20:58

4,789

169.9000

XLON

07002070000274901-E0Olx0OSj8qp

16:21:34

4,666

169.9500

XLON

05002050000275712-E0Olx0OSj9TL

16:21:34

1,126

169.9500

XLON

05002050000275712-E0Olx0OSj9TP

16:21:36

5,884

170.0000

XLON

07002070000275195-E0Olx0OSj9Y8

16:21:36

585

170.0000

XLON

07002070000275195-E0Olx0OSj9YB

16:21:44

5,503

169.9500

XLON

07002070000275190-E0Olx0OSj9fM

16:22:30

4,928

169.9500

XLON

05002050000275917-E0Olx0OSjAhl

16:22:30

3,908

169.9500

XLON

05002050000275837-E0Olx0OSjAh6

16:22:30

2,235

169.9500

XLON

05002050000275855-E0Olx0OSjAhA

16:22:30

2,279

169.9500

XLON

07002070000275318-E0Olx0OSjAh8

16:22:39

5,637

169.9500

XLON

05002050000275944-E0Olx0OSjArL

16:22:58

5,918

169.9500

XLON

05002050000275992-E0Olx0OSjBBZ

16:22:58

1,890

169.9500

XLON

05002050000276001-E0Olx0OSjBBl

16:23:40

1,143

169.9500

XLON

05002050000276138-E0Olx0OSjBlt

16:23:40

5,583

169.9500

XLON

05002050000276138-E0Olx0OSjBlv

16:23:40

1,806

169.9500

XLON

05002050000276083-E0Olx0OSjBlF

16:23:40

6,048

169.9500

XLON

07002070000275531-E0Olx0OSjBlB

16:23:50

3,741

169.9500

XLON

05002050000276160-E0Olx0OSjBws

16:24:01

1,286

170.0000

XLON

07002070000275672-E0Olx0OSjC95

16:24:01

2,179

170.0000

XLON

07002070000275672-E0Olx0OSjC97

16:24:01

1,339

170.0000

XLON

07002070000275672-E0Olx0OSjC99

16:24:12

1,593

170.0000

XLON

05002050000276214-E0Olx0OSjCHn

16:24:12

826

170.0000

XLON

05002050000276214-E0Olx0OSjCHp

16:24:12

295

170.0000

XLON

05002050000276214-E0Olx0OSjCHr

16:24:12

354

170.0000

XLON

05002050000276214-E0Olx0OSjCHt

16:24:12

2,179

170.0000

XLON

05002050000276214-E0Olx0OSjCHv

16:24:12

254

170.0000

XLON

05002050000276214-E0Olx0OSjCHx

16:24:26

5,181

170.0000

XLON

07002070000275740-E0Olx0OSjCWB

16:24:39

2,300

170.0000

XLON

07002070000275769-E0Olx0OSjCob

16:24:45

4,139

169.9500

XLON

05002050000276185-E0Olx0OSjCsI

16:24:45

625

169.9500

XLON

05002050000276185-E0Olx0OSjCsL

16:24:45

5,260

170.0000

XLON

07002070000275791-E0Olx0OSjCrw

16:25:08

2,065

169.9000

XLON

07002070000275883-E0Olx0OSjDXB

16:25:08

2,017

169.9000

XLON

07002070000275314-E0Olx0OSjDWN

16:25:08

4,112

169.9500

XLON

05002050000276395-E0Olx0OSjDW9

16:25:38

4,310

169.8500

XLON

05002050000276454-E0Olx0OSjE6B

16:25:38

327

169.8500

XLON

05002050000276454-E0Olx0OSjE6D

16:25:38

2,238

169.8500

XLON

07002070000275956-E0Olx0OSjE6F

16:25:42

4,824

169.9000

XLON

07002070000275990-E0Olx0OSjEAn

16:25:45

2,737

169.8500

XLON

05002050000276491-E0Olx0OSjEFL

16:25:45

652

169.8500

XLON

05002050000276491-E0Olx0OSjEF3

16:26:06

974

169.8500

XLON

05002050000276491-E0Olx0OSjEjt

16:26:06

1,522

169.8500

XLON

05002050000276491-E0Olx0OSjEjy

16:26:06

2,148

169.8500

XLON

07002070000276029-E0Olx0OSjEk2

16:26:06

1,860

169.8500

XLON

05002050000276535-E0Olx0OSjEk4

16:26:14

5,363

169.8500

XLON

05002050000276582-E0Olx0OSjEuS

16:26:27

3,020

169.8000

XLON

05002050000276402-E0Olx0OSjFGu

16:26:27

3,931

169.8500

XLON

07002070000276126-E0Olx0OSjFGN

16:26:44

4,949

169.8000

XLON

07002070000276182-E0Olx0OSjFdf

16:26:55

1,327

169.7500

XLON

05002050000276728-E0Olx0OSjFs7

16:28:56

84

169.8500

XLON

07002070000276695-E0Olx0OSjJ03

16:28:56

957

169.8500

XLON

07002070000276695-E0Olx0OSjJ05

16:28:56

389

169.8500

XLON

07002070000276695-E0Olx0OSjJ07

16:28:56

3,878

169.8500

XLON

07002070000276695-E0Olx0OSjJ09

16:28:56

6,799

169.8500

XLON

07002070000276695-E0Olx0OSjJ0B

16:28:56

4,576

169.8000

XLON

05002050000277050-E0Olx0OSjIvq

16:28:56

5,034

169.8000

XLON

07002070000276529-E0Olx0OSjIvo

16:29:01

5,095

169.9500

XLON

07002070000276727-E0Olx0OSjJIz

16:29:01

3,217

169.9500

XLON

07002070000276727-E0Olx0OSjJJ3

16:29:02

156

169.9500

XLON

05002050000277274-E0Olx0OSjJN5

16:29:02

40

169.9500

XLON

05002050000277274-E0Olx0OSjJN7

16:29:03

2,207

169.9500

XLON

07002070000276746-E0Olx0OSjJQc

16:29:04

2,828

169.9500

XLON

07002070000276752-E0Olx0OSjJVD

16:29:05

2,828

169.9500

XLON

07002070000276756-E0Olx0OSjJYC

16:29:05

2,152

169.9500

XLON

07002070000276756-E0Olx0OSjJYE

16:29:05

1,662

169.9500

XLON

07002070000276756-E0Olx0OSjJYG

16:29:08

2,207

169.9500

XLON

05002050000277308-E0Olx0OSjJgy

16:29:10

184

169.9500

XLON

07002070000276784-E0Olx0OSjJll

16:29:10

2,207

169.9500

XLON

07002070000276784-E0Olx0OSjJln

16:29:10

1,000

169.9500

XLON

07002070000276784-E0Olx0OSjJlp

16:29:13

2,207

169.9500

XLON

05002050000277328-E0Olx0OSjJy2

16:29:15

5,034

169.9000

XLON

07002070000276708-E0Olx0OSjK5e

16:29:15

1,046

169.9500

XLON

07002070000276802-E0Olx0OSjK5D

16:29:15

5,095

169.9500

XLON

07002070000276802-E0Olx0OSjK59

16:29:34

4,249

169.9500

XLON

05002050000277415-E0Olx0OSjKjG

16:29:34

2,028

169.9500

XLON

05002050000277415-E0Olx0OSjKjO

16:29:35

390

169.9500

XLON

05002050000277421-E0Olx0OSjKlc

16:29:36

2,309

169.9500

XLON

05002050000277423-E0Olx0OSjKnu

16:29:37

1,861

169.9500

XLON

07002070000276895-E0Olx0OSjKqt

16:29:38

2,271

169.9000

XLON

07002070000276839-E0Olx0OSjKso

16:29:38

1,996

169.9000

XLON

07002070000276839-E0Olx0OSjKsq

16:29:38

2,626

169.9000

XLON

07002070000276849-E0Olx0OSjKss

16:29:40

1,427

169.9500

XLON

05002050000277443-E0Olx0OSjL10

16:29:41

2,254

169.9000

XLON

05002050000277439-E0Olx0OSjL6D

16:29:41

2,048

169.9500

XLON

05002050000277449-E0Olx0OSjL5w

16:29:51

3,034

169.9000

XLON

05002050000277439-E0Olx0OSjLdP

16:29:51

3,076

169.9000

XLON

07002070000276945-E0Olx0OSjLdT

16:29:51

1,600

169.9000

XLON

05002050000277458-E0Olx0OSjLdR

16:29:54

135

169.9000

XLON

05002050000277500-E0Olx0OSjLuN

 

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
 
 
POSKZMGGKRKGKZM

Related Shares:

Centrica
FTSE 100 Latest
Value9,717.25
Change-42.81