RNS Number : 0064F
Centrica PLC
28 October 2025
 

Transactions in own shares

 

Centrica plc

 

28 October 2025

 

Centrica plc announces that it purchased on 27 October 2025 (through J.P. Morgan Securities plc JPM) 1,739,307 Centrica plc ordinary shares of 6 14/81 pence each at a price of 177.3822 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 46,480,889 ordinary shares at a cost (excluding dealing and associated costs) of £79,268,174.15.

 

Following the above purchase, Centrica plc holds 474,433,227 ordinary shares in treasury, and has 4,704,673,987 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:

27 October 2025

 

 

Number of ordinary shares purchased:

1,739,307

 

 

Highest price paid:

178.8500p

 

 

Lowest price paid:

175.4000p

 

 

Volume weighted average price paid per share:

177.3822p

 

Disaggregated information

 

The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme.

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:03:49

3,129

176.9000

XLON

05003050000006445-E0Ozl6i5MVbQ

08:03:49

186

176.9000

XLON

05003050000006445-E0Ozl6i5MVbi

08:03:49

2,550

176.8500

XLON

07003070000006421-E0Ozl6i5MVbm

08:03:51

2,805

176.6500

XLON

05003050000006426-E0Ozl6i5MVgY

08:04:30

3,570

176.3500

XLON

07003070000006445-E0Ozl6i5MWoH

08:04:33

2,550

176.2000

XLON

05003050000006454-E0Ozl6i5MWy8

08:05:24

3,263

175.6500

XLON

05003050000006677-E0Ozl6i5MYb4

08:05:28

1,663

175.9000

XLON

05003050000006693-E0Ozl6i5MYlV

08:07:15

2,600

176.4500

XLON

05003050000006921-E0Ozl6i5Mb2e

08:07:15

2,320

176.6000

XLON

07003070000006958-E0Ozl6i5Mb1O

08:07:15

2,779

176.5500

XLON

05003050000006928-E0Ozl6i5Mb1W

08:07:40

2,320

176.2000

XLON

07003070000006961-E0Ozl6i5Mbct

08:07:57

1,996

176.0000

XLON

05003050000006967-E0Ozl6i5McHq

08:07:57

1,252

176.0000

XLON

05003050000006967-E0Ozl6i5McHy

08:08:49

3,444

176.3500

XLON

05003050000007133-E0Ozl6i5MdIJ

08:08:50

2,297

176.3000

XLON

05003050000007119-E0Ozl6i5MdIt

08:10:20

2,419

176.5000

XLON

05003050000007348-E0Ozl6i5Mf9G

08:10:59

2,199

176.4000

XLON

05003050000007435-E0Ozl6i5MfpV

08:10:59

2,527

176.3500

XLON

07003070000007185-E0Ozl6i5MfpZ

08:11:50

2,085

176.3500

XLON

05003050000007516-E0Ozl6i5Mh04

08:11:50

340

176.3500

XLON

05003050000007516-E0Ozl6i5Mh06

08:12:30

2,645

176.3500

XLON

05003050000007589-E0Ozl6i5MhkM

08:12:30

2,645

176.3500

XLON

07003070000007583-E0Ozl6i5MhkO

08:12:34

2,298

176.2000

XLON

07003070000007120-E0Ozl6i5MhrC

08:14:25

2,449

176.3500

XLON

07003070000007790-E0Ozl6i5Mjo1

08:14:45

2,534

176.3000

XLON

07003070000007782-E0Ozl6i5MkBW

08:17:27

2,893

176.5500

XLON

05003050000008502-E0Ozl6i5MmwZ

08:17:27

2,671

176.5000

XLON

07003070000008421-E0Ozl6i5Mmx6

08:18:45

1,887

176.4500

XLON

05003050000008693-E0Ozl6i5MoG0

08:18:45

2,174

176.5000

XLON

07003070000008670-E0Ozl6i5MoFI

08:19:18

2,223

176.4500

XLON

07003070000009055-E0Ozl6i5Mp3P

08:19:18

3,116

176.4000

XLON

07003070000008215-E0Ozl6i5Mp3d

08:19:19

3,335

176.1500

XLON

07003070000008665-E0Ozl6i5Mp95

08:20:20

2,684

176.2000

XLON

07003070000009251-E0Ozl6i5MqDu

08:20:36

2,192

176.2500

XLON

05003050000009346-E0Ozl6i5MqYC

08:21:25

2,382

176.2500

XLON

05003050000009473-E0Ozl6i5MrCl

08:21:26

2,193

176.2000

XLON

07003070000009307-E0Ozl6i5MrET

08:21:57

2,890

176.0500

XLON

07003070000009061-E0Ozl6i5MrzA

08:23:21

373

176.0000

XLON

07003070000009743-E0Ozl6i5Mt4x

08:23:21

2,380

176.0500

XLON

05003050000009788-E0Ozl6i5Mt3P

08:23:21

1,749

176.0000

XLON

07003070000009743-E0Ozl6i5Mt3T

08:23:21

1,116

176.0000

XLON

07003070000009743-E0Ozl6i5Mt3V

08:23:45

2,225

175.9000

XLON

05003050000009956-E0Ozl6i5MtO9

08:23:51

1,858

175.9000

XLON

07003070000009968-E0Ozl6i5MtUB

08:23:52

2,039

175.7500

XLON

07003070000009927-E0Ozl6i5MtXf

08:23:52

2,415

175.8000

XLON

07003070000009949-E0Ozl6i5MtVl

08:25:35

2,478

175.6500

XLON

07003070000010360-E0Ozl6i5MvLj

08:25:59

2,859

175.4000

XLON

05003050000009995-E0Ozl6i5Mvwi

08:25:59

1,906

175.5500

XLON

05003050000010383-E0Ozl6i5Mvuy

08:25:59

591

175.6500

XLON

05003050000010563-E0Ozl6i5MvuC

08:25:59

1,550

175.6500

XLON

05003050000010563-E0Ozl6i5MvuE

08:27:00

3,092

175.6500

XLON

05003050000010902-E0Ozl6i5MwlG

08:28:42

2,049

176.0000

XLON

05003050000011204-E0Ozl6i5MyQe

08:28:42

2,144

175.9500

XLON

07003070000011027-E0Ozl6i5MyQi

08:29:53

1,764

176.0500

XLON

07003070000011391-E0Ozl6i5MzOQ

08:29:53

652

176.0500

XLON

07003070000011391-E0Ozl6i5MzOS

08:30:29

2,162

176.3500

XLON

07003070000011669-E0Ozl6i5N0Ub

08:30:29

2,360

176.4000

XLON

07003070000011696-E0Ozl6i5N0U0

08:32:12

2,301

176.3000

XLON

05003050000012148-E0Ozl6i5N2Mi

08:33:39

3,000

176.5000

XLON

05003050000012595-E0Ozl6i5N3nF

08:35:19

3,164

176.7000

XLON

05003050000012874-E0Ozl6i5N5Hl

08:37:38

3,151

176.6000

XLON

07003070000012739-E0Ozl6i5N7OS

08:37:38

2,774

176.6500

XLON

07003070000013157-E0Ozl6i5N7Nf

08:37:38

2,394

176.7000

XLON

07003070000013275-E0Ozl6i5N7NA

08:39:14

2,208

176.7000

XLON

05003050000013616-E0Ozl6i5N8RI

08:39:14

2,172

176.7000

XLON

07003070000013585-E0Ozl6i5N8RK

08:40:19

2,851

176.7000

XLON

05003050000013837-E0Ozl6i5N9df

08:40:25

2,210

176.6000

XLON

05003050000013493-E0Ozl6i5N9hQ

08:40:37

2,194

176.4500

XLON

07003070000013808-E0Ozl6i5NA10

08:43:44

3,479

176.6000

XLON

05003050000014294-E0Ozl6i5NCEA

08:43:44

2,551

176.6500

XLON

07003070000014254-E0Ozl6i5NCD3

08:46:38

3,407

176.7000

XLON

07003070000014966-E0Ozl6i5NEuQ

08:47:00

1,423

176.7000

XLON

07003070000015029-E0Ozl6i5NFG1

08:47:00

1,260

176.7000

XLON

07003070000015029-E0Ozl6i5NFFe

08:49:02

2,522

176.7000

XLON

05003050000015357-E0Ozl6i5NGlo

08:49:04

1,911

176.7000

XLON

05003050000015364-E0Ozl6i5NGt6

08:53:11

3,181

177.1500

XLON

07003070000015728-E0Ozl6i5NK85

08:53:11

2,180

177.1500

XLON

07003070000015739-E0Ozl6i5NK8F

08:53:11

2,551

177.0500

XLON

07003070000015695-E0Ozl6i5NK9U

08:55:08

2,391

176.9500

XLON

05003050000016204-E0Ozl6i5NLmK

08:55:21

2,305

176.9500

XLON

07003070000016214-E0Ozl6i5NM7t

08:55:59

1,967

176.9500

XLON

05003050000016414-E0Ozl6i5NMX1

08:59:02

3,200

177.0500

XLON

07003070000016864-E0Ozl6i5NO4m

08:59:02

718

177.0500

XLON

07003070000016864-E0Ozl6i5NO4o

08:59:02

2,326

177.0500

XLON

05003050000016824-E0Ozl6i5NO47

09:00:10

2,528

177.1000

XLON

05003050000017242-E0Ozl6i5NP0Y

09:02:00

1,642

177.3500

XLON

05003050000017882-E0Ozl6i5NQBM

09:02:00

4,542

177.3500

XLON

05003050000017882-E0Ozl6i5NQBO

09:03:42

3,687

177.7500

XLON

07003070000018235-E0Ozl6i5NRfG

09:03:42

2,836

177.7000

XLON

05003050000018318-E0Ozl6i5NRfY

09:07:27

2,857

177.9000

XLON

05003050000018813-E0Ozl6i5NUkt

09:08:50

1,431

177.9000

XLON

05003050000019103-E0Ozl6i5NW5t

09:08:50

2,318

177.9000

XLON

07003070000019273-E0Ozl6i5NW5x

09:08:50

3,165

177.8500

XLON

07003070000018567-E0Ozl6i5NW6K

09:11:26

2,229

178.0000

XLON

05003050000019728-E0Ozl6i5NY2Z

09:11:26

3,702

178.1000

XLON

07003070000019712-E0Ozl6i5NY2B

09:11:26

3,381

178.0500

XLON

07003070000019673-E0Ozl6i5NY2F

09:11:56

2,181

178.0500

XLON

05003050000019837-E0Ozl6i5NYQ2

09:12:33

2,662

178.4000

XLON

05003050000019885-E0Ozl6i5NZ0O

09:12:33

2,178

178.3500

XLON

07003070000019851-E0Ozl6i5NZ0w

09:12:33

2,662

178.4500

XLON

05003050000019899-E0Ozl6i5NYzw

09:13:47

3,976

178.4500

XLON

07003070000020057-E0Ozl6i5Na3d

09:13:47

3,124

178.3500

XLON

07003070000020049-E0Ozl6i5Na3r

09:15:41

3,557

178.5000

XLON

05003050000020406-E0Ozl6i5NbH0

09:17:20

3,876

178.3500

XLON

05003050000020668-E0Ozl6i5NcaY

09:17:20

1,420

178.4000

XLON

07003070000020126-E0Ozl6i5NcZq

09:21:30

2,938

178.4500

XLON

07003070000021135-E0Ozl6i5NfYd

09:21:58

2,067

178.4000

XLON

05003050000020949-E0Ozl6i5NfxB

09:23:15

288

178.6500

XLON

07003070000021646-E0Ozl6i5Ngky

09:23:28

1,452

178.6000

XLON

07003070000021576-E0Ozl6i5NgtT

09:23:28

1,743

178.6000

XLON

07003070000021576-E0Ozl6i5NgtV

09:24:32

1,901

178.8000

XLON

05003050000021856-E0Ozl6i5Nhb9

09:24:32

1,429

178.8000

XLON

05003050000021856-E0Ozl6i5NhbB

09:25:28

3,886

178.8000

XLON

07003070000021968-E0Ozl6i5Ni9D

09:25:28

2,775

178.7500

XLON

07003070000021804-E0Ozl6i5Ni9K

09:27:40

2,890

178.8500

XLON

05003050000022386-E0Ozl6i5Njjo

09:27:40

2,890

178.8000

XLON

05003050000022369-E0Ozl6i5NjkC

09:30:08

3,596

178.8000

XLON

07003070000022495-E0Ozl6i5NlE7

09:30:52

3,152

178.7000

XLON

05003050000022298-E0Ozl6i5Nlh1

09:30:52

3,644

178.7500

XLON

07003070000022810-E0Ozl6i5NlgL

09:33:19

3,038

178.6500

XLON

05003050000023033-E0Ozl6i5NnFV

09:34:26

3,328

178.5500

XLON

07003070000023238-E0Ozl6i5NnnM

09:34:26

4,160

178.6000

XLON

05003050000023240-E0Ozl6i5Nnmt

09:36:06

2,198

178.4000

XLON

07003070000023494-E0Ozl6i5Np0P

09:36:06

2,638

178.5000

XLON

05003050000023500-E0Ozl6i5NozU

09:36:06

3,077

178.5500

XLON

07003070000023493-E0Ozl6i5Noyq

09:37:49

1,934

178.1500

XLON

05003050000023742-E0Ozl6i5Nq6x

09:39:48

2,208

178.2000

XLON

07003070000024073-E0Ozl6i5Nr3G

09:39:50

1,934

178.1000

XLON

07003070000023757-E0Ozl6i5Nr4i

09:39:50

2,960

178.1500

XLON

05003050000023961-E0Ozl6i5Nr4D

09:40:47

754

178.0000

XLON

07003070000024224-E0Ozl6i5Nrli

09:40:47

1,097

178.0000

XLON

07003070000024224-E0Ozl6i5Nrlk

09:40:47

1,709

178.0500

XLON

05003050000024189-E0Ozl6i5Nrks

09:45:24

3,675

178.0500

XLON

05003050000024802-E0Ozl6i5Nu5Z

09:49:32

4,050

178.0500

XLON

05003050000025257-E0Ozl6i5Nw2O

09:50:45

3,289

178.0500

XLON

05003050000025699-E0Ozl6i5Nwck

09:51:38

1,663

178.0500

XLON

05003050000025891-E0Ozl6i5NwwC

09:53:18

31

178.0500

XLON

07003070000026117-E0Ozl6i5NxoM

09:53:18

1,000

178.0500

XLON

07003070000026117-E0Ozl6i5NxoO

09:55:00

119

178.1000

XLON

07003070000026355-E0Ozl6i5NysC

09:55:19

3,979

178.1000

XLON

05003050000026397-E0Ozl6i5NyyA

09:56:28

2,806

178.0500

XLON

07003070000026277-E0Ozl6i5Nzhm

09:56:31

3,060

178.0000

XLON

05003050000026167-E0Ozl6i5Nzja

09:59:34

2,718

177.9000

XLON

07003070000026622-E0Ozl6i5O15D

09:59:34

4,017

177.9500

XLON

07003070000026855-E0Ozl6i5O14f

10:06:56

1,453

178.1000

XLON

07003070000027980-E0Ozl6i5O5ag

10:06:56

2,139

178.1000

XLON

07003070000027980-E0Ozl6i5O5ai

10:06:59

1,000

178.1000

XLON

05003050000028150-E0Ozl6i5O5eB

10:06:59

591

178.1000

XLON

05003050000028150-E0Ozl6i5O5eD

10:08:06

3,361

178.0500

XLON

05003050000027814-E0Ozl6i5O6AQ

10:09:45

3,813

178.2000

XLON

07003070000028345-E0Ozl6i5O7Qo

10:11:11

3,516

178.1000

XLON

05003050000028717-E0Ozl6i5O8Ig

10:11:11

3,226

178.1500

XLON

07003070000028343-E0Ozl6i5O8I6

10:12:25

2,586

178.0000

XLON

05003050000027685-E0Ozl6i5O90b

10:13:04

2,042

178.0000

XLON

05003050000028977-E0Ozl6i5O9Tj

10:13:11

1,447

177.9500

XLON

05003050000028914-E0Ozl6i5O9di

10:14:05

3,044

177.9500

XLON

07003070000029240-E0Ozl6i5OAK4

10:14:20

1,775

177.8500

XLON

05003050000029254-E0Ozl6i5OAVS

10:14:20

3,297

177.9000

XLON

07003070000029137-E0Ozl6i5OAUM

10:20:00

336

177.9000

XLON

05003050000030034-E0Ozl6i5OEYm

10:20:00

5,263

177.9000

XLON

05003050000030034-E0Ozl6i5OEYk

10:24:22

3,590

177.9000

XLON

07003070000030593-E0Ozl6i5OH6C

10:30:20

3,712

177.9000

XLON

05003050000031445-E0Ozl6i5OKDQ

10:30:25

401

177.8500

XLON

05003050000030558-E0Ozl6i5OKFI

10:30:25

2,163

177.8500

XLON

05003050000030558-E0Ozl6i5OKFK

10:40:00

3,830

178.0500

XLON

07003070000032877-E0Ozl6i5OPAK

10:43:28

1,195

178.2000

XLON

07003070000033522-E0Ozl6i5OR3G

10:43:28

4,212

178.2500

XLON

05003050000033476-E0Ozl6i5OR2r

10:47:45

3,687

178.2000

XLON

07003070000033542-E0Ozl6i5OSqp

10:49:18

1,388

178.2000

XLON

07003070000034220-E0Ozl6i5OTlz

10:52:01

4,630

178.3000

XLON

07003070000034480-E0Ozl6i5OVQJ

10:54:18

2,010

178.3000

XLON

05003050000034804-E0Ozl6i5OWkV

10:55:44

3,194

178.3000

XLON

07003070000035011-E0Ozl6i5OXTA

11:00:12

3,297

178.2000

XLON

07003070000035262-E0Ozl6i5OaI6

11:00:12

3,702

178.2500

XLON

05003050000034686-E0Ozl6i5OaHW

11:00:41

5,125

178.2500

XLON

07003070000035873-E0Ozl6i5OaiM

11:00:41

16

178.2500

XLON

07003070000035873-E0Ozl6i5OaiI

11:00:42

2,273

178.1000

XLON

05003050000035209-E0Ozl6i5Oak9

11:00:42

1,845

178.1000

XLON

07003070000035504-E0Ozl6i5OakB

11:00:42

4,112

178.2000

XLON

05003050000035808-E0Ozl6i5Oaj2

11:04:57

2,524

177.9500

XLON

07003070000036463-E0Ozl6i5Octe

11:04:57

554

177.9500

XLON

07003070000036463-E0Ozl6i5OctY

11:04:57

2,127

178.0000

XLON

05003050000036599-E0Ozl6i5Oct1

11:04:57

951

178.0000

XLON

05003050000036599-E0Ozl6i5Oct3

11:07:18

80

177.9000

XLON

05003050000036600-E0Ozl6i5OeA0

11:09:23

284

177.9500

XLON

05003050000037332-E0Ozl6i5OfAH

11:11:05

1,972

177.9000

XLON

05003050000036600-E0Ozl6i5Og4J

11:11:05

2,022

177.9000

XLON

05003050000037221-E0Ozl6i5Og4P

11:20:31

1,847

177.9500

XLON

05003050000038817-E0Ozl6i5Olcr

11:20:31

4,648

177.9500

XLON

07003070000038830-E0Ozl6i5Olct

11:20:31

1,604

177.9500

XLON

05003050000038818-E0Ozl6i5Olcv

11:26:38

3,075

178.1000

XLON

07003070000039627-E0Ozl6i5OoDd

11:26:38

1,000

178.2000

XLON

07003070000040049-E0Ozl6i5OoD0

11:26:38

2,476

178.2000

XLON

07003070000040049-E0Ozl6i5OoD2

11:26:38

2,838

178.1500

XLON

05003050000039621-E0Ozl6i5OoCJ

11:35:40

3,078

178.2000

XLON

05003050000041270-E0Ozl6i5Osl0

11:35:40

3,078

178.2500

XLON

07003070000041384-E0Ozl6i5OskJ

11:38:37

3,336

178.1000

XLON

05003050000041583-E0Ozl6i5OuW1

11:38:37

3,718

178.1500

XLON

05003050000041866-E0Ozl6i5OuVI

11:38:37

359

178.1500

XLON

05003050000041866-E0Ozl6i5OuVU

11:38:42

2,627

178.0500

XLON

07003070000042178-E0Ozl6i5Ouat

11:39:19

3,840

178.0000

XLON

05003050000042162-E0Ozl6i5Ov1B

11:41:38

565

177.9000

XLON

07003070000042459-E0Ozl6i5OwKv

11:42:35

1,402

177.9000

XLON

07003070000042459-E0Ozl6i5OwrH

11:50:24

5,918

178.0500

XLON

05003050000043943-E0Ozl6i5P0x1

11:50:24

2,861

178.0000

XLON

05003050000043871-E0Ozl6i5P0xT

11:50:24

3,568

178.0000

XLON

07003070000043868-E0Ozl6i5P0xR

11:58:04

3,755

178.1000

XLON

05003050000044779-E0Ozl6i5P5Wz

11:58:04

3,699

178.0500

XLON

05003050000044762-E0Ozl6i5P5XY

12:00:03

4,410

178.0500

XLON

07003070000045185-E0Ozl6i5P7Mo

12:00:30

2,368

178.0000

XLON

07003070000044429-E0Ozl6i5P7k0

12:00:30

701

178.0000

XLON

07003070000044429-E0Ozl6i5P7jq

12:03:17

3,342

178.1000

XLON

05003050000046158-E0Ozl6i5P9mw

12:04:14

2,880

178.0500

XLON

07003070000046200-E0Ozl6i5PAD8

12:04:45

2

178.0000

XLON

05003050000046202-E0Ozl6i5PASf

12:04:45

3,401

178.0000

XLON

05003050000046202-E0Ozl6i5PASD

12:05:28

3,335

177.9500

XLON

05003050000046475-E0Ozl6i5PBDu

12:06:05

1,667

178.1500

XLON

05003050000046585-E0Ozl6i5PC1I

12:08:08

2,200

178.2000

XLON

05003050000046849-E0Ozl6i5PDIQ

12:11:45

173

178.3000

XLON

05003050000047195-E0Ozl6i5PFiM

12:11:45

3,254

178.3000

XLON

05003050000047195-E0Ozl6i5PFiO

12:17:36

2,800

178.2500

XLON

07003070000048270-E0Ozl6i5PIxk

12:17:36

501

178.2500

XLON

07003070000048270-E0Ozl6i5PIxm

12:17:36

3,301

178.2500

XLON

07003070000048062-E0Ozl6i5PIx3

12:17:36

156

178.2500

XLON

07003070000048062-E0Ozl6i5PIwy

12:23:01

4,261

178.3500

XLON

07003070000048908-E0Ozl6i5PM9E

12:24:26

2,984

178.4000

XLON

05003050000049206-E0Ozl6i5PMfP

12:24:26

2,487

178.3500

XLON

07003070000049195-E0Ozl6i5PMfi

12:26:52

2,894

178.3000

XLON

07003070000049558-E0Ozl6i5POMB

12:26:53

3,341

178.2500

XLON

05003050000049471-E0Ozl6i5PONP

12:29:56

421

178.2500

XLON

05003050000049905-E0Ozl6i5PQ6h

12:30:56

1,853

178.2500

XLON

05003050000049905-E0Ozl6i5PQeA

12:37:13

2,716

178.2500

XLON

07003070000051057-E0Ozl6i5PTtA

12:37:13

2,469

178.3000

XLON

05003050000051055-E0Ozl6i5PTrJ

12:40:11

2,469

178.1500

XLON

05003050000051056-E0Ozl6i5PVFR

12:40:11

3,118

178.2000

XLON

07003070000051740-E0Ozl6i5PVEs

12:40:11

5,041

178.2500

XLON

05003050000051811-E0Ozl6i5PVDx

12:40:38

2,817

178.1500

XLON

07003070000052008-E0Ozl6i5PVbI

12:42:00

591

178.1500

XLON

07003070000052262-E0Ozl6i5PWJw

12:45:21

3,217

178.3000

XLON

05003050000052752-E0Ozl6i5PYp9

12:45:21

3,422

178.2500

XLON

07003070000052745-E0Ozl6i5PYpg

12:45:21

331

178.2500

XLON

07003070000052745-E0Ozl6i5PYpk

12:45:21

3,383

178.3500

XLON

07003070000052801-E0Ozl6i5PYor

12:48:50

2,826

178.1500

XLON

07003070000053051-E0Ozl6i5Pb17

12:48:50

4,156

178.2000

XLON

07003070000053308-E0Ozl6i5Pb0b

12:50:59

3,457

178.1000

XLON

05003050000053537-E0Ozl6i5PcCZ

12:53:26

2,104

178.0000

XLON

05003050000053798-E0Ozl6i5PdTC

12:53:26

3,723

178.0500

XLON

07003070000053560-E0Ozl6i5PdRw

12:54:02

2,809

177.9000

XLON

05003050000054042-E0Ozl6i5Pdq9

12:54:06

3,320

177.8500

XLON

05003050000054015-E0Ozl6i5Pdry

12:54:42

1,534

177.7000

XLON

07003070000054110-E0Ozl6i5PeHM

12:59:44

1,309

177.8000

XLON

07003070000054350-E0Ozl6i5Pgfi

13:00:03

774

177.8000

XLON

07003070000054350-E0Ozl6i5PgwZ

13:00:03

1,761

177.8000

XLON

07003070000054817-E0Ozl6i5Pgwd

13:00:36

2,083

177.7500

XLON

05003050000054311-E0Ozl6i5PhTi

13:00:36

2,107

177.7500

XLON

07003070000055033-E0Ozl6i5PhTk

13:02:31

2,796

177.8000

XLON

05003050000055460-E0Ozl6i5Pm1i

13:02:31

4,528

177.8000

XLON

07003070000055490-E0Ozl6i5Pm1g

13:05:45

2,884

177.9000

XLON

07003070000055946-E0Ozl6i5PogU

13:07:38

3,427

177.9000

XLON

05003050000056223-E0Ozl6i5PqF9

13:08:21

2,019

177.8000

XLON

05003050000055918-E0Ozl6i5PqlX

13:08:21

3,749

177.8500

XLON

07003070000055936-E0Ozl6i5Pqkw

13:09:10

3,468

177.8500

XLON

07003070000056637-E0Ozl6i5PrSy

13:09:29

3,153

177.8000

XLON

05003050000056546-E0Ozl6i5Prif

13:11:53

3,235

177.9000

XLON

07003070000057215-E0Ozl6i5PtHG

13:12:34

2,915

177.8500

XLON

07003070000057311-E0Ozl6i5PtgX

13:12:51

1,580

177.8000

XLON

05003050000056816-E0Ozl6i5PtsS

13:12:51

893

177.8000

XLON

05003050000056816-E0Ozl6i5PtsU

13:12:51

1,209

177.8000

XLON

05003050000056816-E0Ozl6i5Ptsa

13:14:35

2,859

177.7000

XLON

07003070000057586-E0Ozl6i5PvFO

13:15:35

3,639

177.6500

XLON

05003050000057543-E0Ozl6i5Pvns

13:20:57

2,057

177.7000

XLON

05003050000058490-E0Ozl6i5PziM

13:20:57

1,406

177.7000

XLON

05003050000058490-E0Ozl6i5PziH

13:22:50

3,828

177.7000

XLON

05003050000059071-E0Ozl6i5Q1EY

13:26:36

3,830

177.8000

XLON

05003050000059654-E0Ozl6i5Q3lb

13:26:36

2,483

177.8000

XLON

07003070000059727-E0Ozl6i5Q3ld

13:27:27

3,796

177.8000

XLON

05003050000059995-E0Ozl6i5Q4Hl

13:27:27

1,066

177.8000

XLON

05003050000059995-E0Ozl6i5Q4Hh

13:30:07

5,177

177.7500

XLON

07003070000060416-E0Ozl6i5Q70j

13:30:20

1,962

177.7000

XLON

05003050000059242-E0Ozl6i5Q7ms

13:30:20

1,880

177.7000

XLON

05003050000059242-E0Ozl6i5Q7mu

13:30:30

2,812

177.6500

XLON

05003050000059987-E0Ozl6i5Q8Ec

13:31:20

4,631

177.6500

XLON

05003050000061282-E0Ozl6i5QA4N

13:32:11

3,475

177.6500

XLON

05003050000062505-E0Ozl6i5QBn6

13:32:51

1,804

177.6500

XLON

07003070000063016-E0Ozl6i5QCl4

13:37:25

1,735

177.8000

XLON

05003050000064694-E0Ozl6i5QJ2Z

13:37:25

1,905

177.8000

XLON

05003050000064694-E0Ozl6i5QJ2b

13:38:30

2,636

177.8000

XLON

07003070000065228-E0Ozl6i5QKSp

13:38:30

1,258

177.8000

XLON

07003070000065228-E0Ozl6i5QKSl

13:38:56

4,386

177.8000

XLON

05003050000065817-E0Ozl6i5QL41

13:38:56

591

177.8000

XLON

05003050000065817-E0Ozl6i5QL43

13:38:56

3,548

177.8000

XLON

07003070000065696-E0Ozl6i5QL3C

13:38:57

4,028

177.8000

XLON

07003070000065868-E0Ozl6i5QL4h

13:38:57

232

177.8000

XLON

07003070000065868-E0Ozl6i5QL4j

13:39:13

1,457

177.8000

XLON

05003050000065936-E0Ozl6i5QLIr

13:39:13

2,841

177.8000

XLON

05003050000065936-E0Ozl6i5QLIu

13:39:13

4,583

177.7500

XLON

07003070000063709-E0Ozl6i5QLJ4

13:39:19

3,640

177.7000

XLON

05003050000064695-E0Ozl6i5QLMf

13:40:40

5,231

177.6000

XLON

05003050000066002-E0Ozl6i5QNA4

13:42:20

2,238

177.7500

XLON

07003070000067309-E0Ozl6i5QPEq

13:42:21

2,727

177.7500

XLON

07003070000067309-E0Ozl6i5QPHp

13:42:22

2,414

177.8000

XLON

07003070000067316-E0Ozl6i5QPJh

13:44:14

3,031

177.7500

XLON

05003050000067849-E0Ozl6i5QRN0

13:44:14

3,710

177.7500

XLON

05003050000067849-E0Ozl6i5QRMy

13:44:14

4,612

177.8000

XLON

07003070000067882-E0Ozl6i5QRM1

13:45:44

4,887

177.7000

XLON

05003050000068538-E0Ozl6i5QTTt

13:45:44

4,868

177.7500

XLON

07003070000068554-E0Ozl6i5QTT9

13:45:44

463

177.7500

XLON

07003070000068554-E0Ozl6i5QTTB

13:49:21

4,221

177.7500

XLON

05003050000069767-E0Ozl6i5QXL5

13:50:57

3,489

177.8000

XLON

05003050000070233-E0Ozl6i5QYqc

13:50:57

2,020

177.8000

XLON

07003070000070259-E0Ozl6i5QYqe

13:50:57

4,540

177.8000

XLON

05003050000070310-E0Ozl6i5QYqg

13:50:58

2,749

177.7000

XLON

05003050000069350-E0Ozl6i5QYvG

13:50:58

1,800

177.7000

XLON

05003050000069350-E0Ozl6i5QYv5

13:52:01

591

177.7000

XLON

07003070000070821-E0Ozl6i5Qa1Q

13:55:17

4,757

177.6500

XLON

07003070000071266-E0Ozl6i5Qda8

13:55:17

5,123

177.7000

XLON

05003050000071246-E0Ozl6i5QdZb

13:55:58

3,385

177.6500

XLON

07003070000071876-E0Ozl6i5QeRP

13:55:58

1,039

177.6500

XLON

07003070000071876-E0Ozl6i5QeRU

13:58:52

1,984

177.7500

XLON

05003050000072559-E0Ozl6i5Qh0i

13:58:52

2,094

177.7500

XLON

05003050000072559-E0Ozl6i5Qh0n

13:58:59

1,816

177.7000

XLON

07003070000072482-E0Ozl6i5Qh50

13:59:39

1,905

177.7000

XLON

07003070000072482-E0Ozl6i5QhUj

13:59:39

1,368

177.7000

XLON

07003070000072482-E0Ozl6i5QhUm

14:01:21

4,033

177.7000

XLON

07003070000073003-E0Ozl6i5QjZG

14:01:21

538

177.7000

XLON

07003070000073003-E0Ozl6i5QjZC

14:01:21

405

177.7000

XLON

07003070000073003-E0Ozl6i5QjZE

14:01:37

4,000

177.7000

XLON

05003050000073406-E0Ozl6i5Qk1v

14:02:45

1,885

177.6500

XLON

07003070000072583-E0Ozl6i5QlBf

14:02:45

4,712

177.7000

XLON

07003070000073906-E0Ozl6i5QlBK

14:03:00

1,962

177.6500

XLON

07003070000072583-E0Ozl6i5QlJZ

14:04:57

121

177.6500

XLON

05003050000074564-E0Ozl6i5QnHs

14:04:57

4,430

177.6500

XLON

05003050000074564-E0Ozl6i5QnHu

14:07:53

1,143

177.8500

XLON

07003070000075344-E0Ozl6i5QqOj

14:08:28

829

177.8500

XLON

07003070000075344-E0Ozl6i5Qr7V

14:08:28

2,501

177.8500

XLON

07003070000075344-E0Ozl6i5Qr7Y

14:08:31

4,687

177.8000

XLON

07003070000075176-E0Ozl6i5QrGk

14:12:12

4,502

177.8500

XLON

05003050000076447-E0Ozl6i5QvGK

14:12:12

4,526

177.8500

XLON

05003050000076201-E0Ozl6i5QvEz

14:12:41

2,070

177.8000

XLON

05003050000075657-E0Ozl6i5Qvgu

14:12:41

1,769

177.8000

XLON

05003050000075657-E0Ozl6i5Qvgw

14:12:41

4,878

177.8500

XLON

07003070000076607-E0Ozl6i5QvgW

14:12:41

5,628

177.8500

XLON

07003070000076513-E0Ozl6i5Qvch

14:17:53

5,134

177.8500

XLON

07003070000077564-E0Ozl6i5R0OV

14:17:54

1,889

177.8000

XLON

07003070000077412-E0Ozl6i5R0Qd

14:17:54

2,411

177.8000

XLON

07003070000077412-E0Ozl6i5R0Qf

14:18:40

4,126

177.8000

XLON

05003050000078152-E0Ozl6i5R1Al

14:19:19

2,796

177.9000

XLON

05003050000078291-E0Ozl6i5R1qy

14:19:19

1,258

177.9000

XLON

05003050000078291-E0Ozl6i5R1r0

14:19:37

1,068

177.8500

XLON

07003070000078322-E0Ozl6i5R23J

14:19:37

2,683

177.8500

XLON

07003070000078322-E0Ozl6i5R23V

14:20:59

4,423

177.8500

XLON

05003050000078731-E0Ozl6i5R3ej

14:21:38

1,175

177.8500

XLON

07003070000078953-E0Ozl6i5R4RL

14:21:38

1,821

177.8500

XLON

07003070000078953-E0Ozl6i5R4RN

14:23:58

1,406

177.9500

XLON

05003050000079415-E0Ozl6i5R6YQ

14:23:58

3,349

177.9500

XLON

05003050000079415-E0Ozl6i5R6YS

14:24:25

5,121

177.9000

XLON

07003070000079458-E0Ozl6i5R77i

14:26:48

5,156

177.9500

XLON

05003050000079949-E0Ozl6i5R9kU

14:28:38

3,672

178.0000

XLON

07003070000080512-E0Ozl6i5RBbE

14:29:19

100

178.0000

XLON

05003050000080865-E0Ozl6i5RCCu

14:30:04

4,771

177.9500

XLON

07003070000080341-E0Ozl6i5RD6g

14:31:07

2,129

177.9500

XLON

07003070000081106-E0Ozl6i5RELz

14:31:07

1,477

177.9500

XLON

07003070000081249-E0Ozl6i5REM3

14:31:08

3,680

177.9000

XLON

07003070000079961-E0Ozl6i5REMv

14:31:14

3,606

177.8000

XLON

07003070000081107-E0Ozl6i5RETw

14:31:35

3,597

177.7000

XLON

07003070000081472-E0Ozl6i5RExg

14:32:17

4,707

177.6500

XLON

07003070000081715-E0Ozl6i5RFrq

14:32:18

4,703

177.6000

XLON

07003070000081492-E0Ozl6i5RFtK

14:34:57

4,021

177.6000

XLON

05003050000082721-E0Ozl6i5RIlt

14:34:57

2,315

177.6000

XLON

05003050000082721-E0Ozl6i5RIlv

14:35:47

3,957

177.7500

XLON

05003050000082849-E0Ozl6i5RJOz

14:35:47

3,957

177.7500

XLON

07003070000082879-E0Ozl6i5RJP1

14:35:47

3,649

177.8000

XLON

07003070000082898-E0Ozl6i5RJNz

14:38:58

4,301

177.8000

XLON

05003050000083628-E0Ozl6i5RMhy

14:39:18

4,586

177.8000

XLON

05003050000083751-E0Ozl6i5RN2O

14:41:57

4,869

177.8000

XLON

07003070000084375-E0Ozl6i5RP2A

14:41:57

390

177.8000

XLON

07003070000084375-E0Ozl6i5RP2C

14:42:35

100

177.8000

XLON

07003070000084605-E0Ozl6i5RPSv

14:42:35

5

177.8000

XLON

07003070000084605-E0Ozl6i5RPSx

14:43:24

3,599

177.8500

XLON

05003050000084516-E0Ozl6i5RQJA

14:43:24

1,687

177.8500

XLON

07003070000084642-E0Ozl6i5RQJI

14:43:24

1,460

177.8500

XLON

05003050000084526-E0Ozl6i5RQJK

14:43:24

459

177.8500

XLON

07003070000084743-E0Ozl6i5RQJO

14:43:24

1,798

177.8500

XLON

07003070000084743-E0Ozl6i5RQJQ

14:43:39

3,959

177.8000

XLON

05003050000084512-E0Ozl6i5RQWc

14:43:45

7,113

177.7500

XLON

07003070000084851-E0Ozl6i5RQmu

14:45:00

5,216

177.7000

XLON

05003050000084743-E0Ozl6i5RS5C

14:46:10

3,572

177.7500

XLON

07003070000085413-E0Ozl6i5RTIm

14:46:12

2,015

177.7000

XLON

05003050000085286-E0Ozl6i5RTKm

14:46:12

3,649

177.7000

XLON

05003050000085286-E0Ozl6i5RTKq

14:46:20

2,959

177.6500

XLON

07003070000085412-E0Ozl6i5RTRo

14:47:21

98

177.7500

XLON

05003050000085674-E0Ozl6i5RUbs

14:47:21

1,906

177.7500

XLON

05003050000085674-E0Ozl6i5RUbu

14:47:21

3,056

177.7500

XLON

05003050000085674-E0Ozl6i5RUbz

14:47:23

4,692

177.7000

XLON

07003070000085706-E0Ozl6i5RUdg

14:48:03

3,970

177.6000

XLON

07003070000085784-E0Ozl6i5RVBS

14:50:30

4,273

177.5000

XLON

07003070000086154-E0Ozl6i5RXsZ

14:50:30

4,653

177.5500

XLON

05003050000086150-E0Ozl6i5RXrt

14:50:58

2,720

177.4500

XLON

05003050000086331-E0Ozl6i5RYRa

14:52:12

1,862

177.4500

XLON

07003070000086781-E0Ozl6i5RZjH

14:52:12

2,448

177.4500

XLON

07003070000086781-E0Ozl6i5RZjJ

14:52:39

43

177.4500

XLON

07003070000087140-E0Ozl6i5RaDT

14:52:40

3,053

177.4000

XLON

05003050000086928-E0Ozl6i5RaGd

14:53:57

4,831

177.4500

XLON

05003050000087404-E0Ozl6i5RbWd

14:55:06

3,240

177.4000

XLON

07003070000087388-E0Ozl6i5Rcca

14:55:06

2,832

177.4000

XLON

07003070000087388-E0Ozl6i5Rccc

14:55:07

4,440

177.3500

XLON

05003050000087405-E0Ozl6i5Rchw

14:55:46

3,669

177.3500

XLON

07003070000087762-E0Ozl6i5RdJj

14:55:46

4,036

177.4000

XLON

05003050000087709-E0Ozl6i5RdJ0

14:57:14

3,332

177.2500

XLON

07003070000087604-E0Ozl6i5Rf1N

14:57:30

52

177.2000

XLON

07003070000088185-E0Ozl6i5RfLo

14:58:21

2,359

177.2000

XLON

07003070000088185-E0Ozl6i5RgEc

14:58:25

3,651

177.1000

XLON

07003070000088129-E0Ozl6i5RgJd

14:58:25

1,842

177.1500

XLON

07003070000087856-E0Ozl6i5RgI5

14:58:25

1,833

177.1500

XLON

07003070000087856-E0Ozl6i5RgI7

14:59:25

4,121

177.1000

XLON

05003050000088588-E0Ozl6i5RhIl

14:59:39

5,460

177.0500

XLON

07003070000088499-E0Ozl6i5RhUj

14:59:42

1,540

177.0000

XLON

05003050000088439-E0Ozl6i5Rhbf

14:59:42

2,464

177.0000

XLON

05003050000088439-E0Ozl6i5Rhbj

15:00:46

2,003

176.5500

XLON

05003050000088920-E0Ozl6i5RkSP

15:00:46

2,367

176.5500

XLON

05003050000088920-E0Ozl6i5RkSR

15:00:46

5,463

176.6000

XLON

07003070000088979-E0Ozl6i5RkQd

15:00:54

1,556

176.4500

XLON

07003070000088891-E0Ozl6i5RknU

15:00:54

2,295

176.4500

XLON

07003070000088980-E0Ozl6i5RknW

15:03:35

2,681

176.5500

XLON

05003050000089394-E0Ozl6i5RohR

15:03:35

1,001

176.5500

XLON

05003050000089394-E0Ozl6i5RohT

15:06:26

3,776

176.6500

XLON

07003070000090431-E0Ozl6i5Rrsf

15:06:29

3,824

176.6000

XLON

05003050000090221-E0Ozl6i5RryJ

15:07:10

4,287

176.6500

XLON

07003070000090661-E0Ozl6i5Rscs

15:07:16

5,840

176.6000

XLON

07003070000090633-E0Ozl6i5RslE

15:08:39

3,921

176.6000

XLON

07003070000090983-E0Ozl6i5RtxW

15:08:43

3,654

176.5500

XLON

07003070000090006-E0Ozl6i5Ru0c

15:09:04

4,700

176.5000

XLON

05003050000090875-E0Ozl6i5RuQU

15:09:05

1,102

176.3500

XLON

07003070000091085-E0Ozl6i5RuTh

15:09:05

3,233

176.3500

XLON

07003070000091085-E0Ozl6i5RuTj

15:11:39

1,258

176.6000

XLON

07003070000091539-E0Ozl6i5RxMH

15:11:39

3,107

176.6000

XLON

07003070000091539-E0Ozl6i5RxMJ

15:11:39

5,200

176.6500

XLON

07003070000091664-E0Ozl6i5RxLo

15:12:29

4,392

176.7000

XLON

05003050000091838-E0Ozl6i5RyC1

15:13:12

3,163

176.8000

XLON

07003070000091987-E0Ozl6i5Rz27

15:14:08

4,044

176.8000

XLON

05003050000092144-E0Ozl6i5Rzy6

15:14:11

2,282

176.8000

XLON

07003070000092246-E0Ozl6i5S07L

15:16:00

4,842

176.8000

XLON

07003070000092522-E0Ozl6i5S286

15:16:05

4,853

176.7500

XLON

07003070000092146-E0Ozl6i5S2Gl

15:18:03

5,103

176.9500

XLON

05003050000093033-E0Ozl6i5S51t

15:18:03

7,893

176.9500

XLON

07003070000093060-E0Ozl6i5S51r

15:19:42

2,485

176.9500

XLON

05003050000093402-E0Ozl6i5S6kv

15:19:42

2,166

176.9500

XLON

07003070000093430-E0Ozl6i5S6kx

15:19:57

2,529

176.8500

XLON

07003070000093431-E0Ozl6i5S6za

15:19:57

2,566

176.9000

XLON

05003050000093266-E0Ozl6i5S6yo

15:19:57

4,830

176.9000

XLON

05003050000093266-E0Ozl6i5S6yq

15:21:05

2,869

176.8500

XLON

07003070000093798-E0Ozl6i5S82a

15:21:05

1,901

176.8500

XLON

07003070000093798-E0Ozl6i5S82Y

15:23:13

6,202

176.8500

XLON

07003070000094145-E0Ozl6i5S9pu

15:24:05

5,063

176.8000

XLON

05003050000094349-E0Ozl6i5SASl

15:24:32

6,076

176.7500

XLON

07003070000094348-E0Ozl6i5SAvM

15:25:26

4,415

177.0000

XLON

07003070000094691-E0Ozl6i5SBis

15:25:27

5,740

176.9000

XLON

05003050000094681-E0Ozl6i5SBl0

15:27:55

251

176.9500

XLON

05003050000095063-E0Ozl6i5SEGa

15:27:55

6,617

176.9500

XLON

05003050000095063-E0Ozl6i5SEGe

15:28:33

2,998

176.9500

XLON

05003050000095342-E0Ozl6i5SErh

15:28:33

1,560

176.9500

XLON

07003070000095336-E0Ozl6i5SErf

15:30:37

4,417

176.8500

XLON

05003050000094677-E0Ozl6i5SGsy

15:30:37

5,927

176.9000

XLON

07003070000095423-E0Ozl6i5SGrv

15:30:37

7,032

176.9500

XLON

07003070000095732-E0Ozl6i5SGrI

15:33:20

4,718

176.7000

XLON

07003070000096167-E0Ozl6i5SJJ3

15:33:33

2,023

176.6500

XLON

07003070000096463-E0Ozl6i5SJi3

15:33:33

5,181

176.6000

XLON

07003070000096087-E0Ozl6i5SJip

15:33:34

5,190

176.5500

XLON

05003050000096207-E0Ozl6i5SJk1

15:34:19

3,080

176.6000

XLON

05003050000096675-E0Ozl6i5SKUV

15:34:19

787

176.6000

XLON

05003050000096675-E0Ozl6i5SKUX

15:34:19

3,126

176.6000

XLON

05003050000096675-E0Ozl6i5SKUZ

15:35:20

3,404

176.6000

XLON

07003070000096857-E0Ozl6i5SLhN

15:35:22

23

176.6000

XLON

05003050000096897-E0Ozl6i5SLjN

15:36:04

4,589

176.6000

XLON

07003070000096997-E0Ozl6i5SMI9

15:38:07

4,972

176.5500

XLON

05003050000097222-E0Ozl6i5SO4B

15:38:08

5,472

176.5000

XLON

07003070000096515-E0Ozl6i5SO5M

15:39:01

4,531

176.4500

XLON

05003050000096676-E0Ozl6i5SOgq

15:40:06

4,039

176.4500

XLON

05003050000097780-E0Ozl6i5SPaC

15:40:42

5,530

176.4500

XLON

05003050000097871-E0Ozl6i5SQ0Q

15:41:00

3,303

176.4500

XLON

05003050000098034-E0Ozl6i5SQL1

15:41:10

648

176.4500

XLON

05003050000098034-E0Ozl6i5SQRV

15:42:00

5,496

176.4500

XLON

07003070000098226-E0Ozl6i5SRA2

15:42:50

1,880

176.5500

XLON

05003050000098438-E0Ozl6i5SS5j

15:42:50

1,562

176.5500

XLON

05003050000098438-E0Ozl6i5SS5l

15:43:12

3,442

176.5000

XLON

07003070000098269-E0Ozl6i5SSQD

15:44:04

5,754

176.5000

XLON

05003050000098601-E0Ozl6i5ST71

15:44:04

5,754

176.5000

XLON

07003070000098566-E0Ozl6i5ST73

15:46:45

3,931

176.5000

XLON

05003050000098762-E0Ozl6i5SVfa

15:47:00

27

176.5000

XLON

07003070000099317-E0Ozl6i5SVwW

15:47:00

55

176.5000

XLON

07003070000099317-E0Ozl6i5SVwY

15:47:00

1,600

176.5000

XLON

07003070000099317-E0Ozl6i5SVwa

15:47:39

17

176.5000

XLON

05003050000099449-E0Ozl6i5SWRH

15:47:39

1,702

176.5000

XLON

05003050000099449-E0Ozl6i5SWRJ

15:47:39

1,403

176.5000

XLON

05003050000099449-E0Ozl6i5SWRL

15:49:50

4,066

176.5000

XLON

07003070000099687-E0Ozl6i5SXtS

15:50:08

3,518

176.6500

XLON

05003050000099951-E0Ozl6i5SYC1

15:50:09

3,176

176.6000

XLON

05003050000099952-E0Ozl6i5SYF2

15:50:09

2,897

176.6000

XLON

05003050000099952-E0Ozl6i5SYF4

15:50:09

3,548

176.6000

XLON

07003070000099850-E0Ozl6i5SYEY

15:50:15

8,760

176.5500

XLON

07003070000099846-E0Ozl6i5SYJI

15:50:40

2,054

176.5000

XLON

05003050000099953-E0Ozl6i5SYfg

15:52:03

4,644

176.5500

XLON

05003050000100310-E0Ozl6i5SZyL

15:52:21

5,001

176.5000

XLON

07003070000100252-E0Ozl6i5SaHD

15:52:45

4,650

176.5500

XLON

07003070000100374-E0Ozl6i5Saai

15:53:06

3,557

176.4500

XLON

05003050000100441-E0Ozl6i5SaqZ

15:55:00

5,652

176.9500

XLON

05003050000100946-E0Ozl6i5Sd3A

15:55:00

466

176.9500

XLON

05003050000100946-E0Ozl6i5Sd3E

15:55:59

4,325

176.9500

XLON

05003050000101246-E0Ozl6i5SeMk

15:56:38

4,425

176.9500

XLON

05003050000101429-E0Ozl6i5Seyd

15:56:47

2,290

177.0000

XLON

05003050000101441-E0Ozl6i5Sf8m

15:56:47

1,687

177.0000

XLON

07003070000101378-E0Ozl6i5Sf8o

15:56:59

3,833

176.9000

XLON

07003070000100739-E0Ozl6i5SfQI

15:59:05

5,652

176.9000

XLON

05003050000101668-E0Ozl6i5ShpK

15:59:05

4,605

176.9500

XLON

05003050000101937-E0Ozl6i5Shob

15:59:29

4,186

176.8500

XLON

05003050000101938-E0Ozl6i5SiFw

16:00:00

5,078

176.7000

XLON

05003050000102038-E0Ozl6i5SirV

16:00:44

5,633

176.8500

XLON

07003070000102365-E0Ozl6i5Sjrf

16:01:50

2,074

176.9000

XLON

05003050000102666-E0Ozl6i5SkqQ

16:01:50

3,366

176.9000

XLON

07003070000102558-E0Ozl6i5SkqO

16:02:24

5,808

177.0000

XLON

07003070000102741-E0Ozl6i5SlTT

16:04:14

4,624

177.0500

XLON

07003070000103189-E0Ozl6i5Snjc

16:04:58

4,174

177.0500

XLON

05003050000103446-E0Ozl6i5SoGg

16:05:21

5,830

177.0500

XLON

07003070000103475-E0Ozl6i5SoVz

16:05:21

5,063

177.0500

XLON

07003070000103475-E0Ozl6i5SoW1

16:05:21

548

177.0500

XLON

07003070000103475-E0Ozl6i5SoW3

16:05:45

5,392

177.0000

XLON

05003050000103141-E0Ozl6i5Soqh

16:07:01

7,155

177.1500

XLON

05003050000103963-E0Ozl6i5Sq0k

16:08:13

1,685

177.2500

XLON

07003070000104139-E0Ozl6i5SrVS

16:08:40

6,719

177.3000

XLON

07003070000104239-E0Ozl6i5Srq4

16:09:20

4,424

177.2500

XLON

07003070000104395-E0Ozl6i5SsQh

16:10:31

3,506

177.2500

XLON

05003050000104827-E0Ozl6i5StnL

16:10:54

5,202

177.2500

XLON

05003050000104922-E0Ozl6i5Su2y

16:11:27

5,090

177.2500

XLON

07003070000104959-E0Ozl6i5SubF

16:11:52

3,958

177.2000

XLON

05003050000104261-E0Ozl6i5SvDS

16:11:55

1,426

177.1500

XLON

07003070000104002-E0Ozl6i5SvGo

16:12:37

4,170

177.1500

XLON

07003070000105270-E0Ozl6i5Sw0H

16:12:57

3,475

177.1000

XLON

05003050000105400-E0Ozl6i5SwK6

16:15:00

3,615

177.2500

XLON

05003050000106024-E0Ozl6i5SyEH

16:15:00

3,470

177.2500

XLON

07003070000105722-E0Ozl6i5SyCH

16:15:00

583

177.2500

XLON

07003070000105722-E0Ozl6i5SyCJ

16:15:22

3,846

177.2500

XLON

07003070000106027-E0Ozl6i5SygX

16:15:46

2,900

177.2500

XLON

07003070000106155-E0Ozl6i5Sz1w

16:15:46

1,216

177.2500

XLON

07003070000106155-E0Ozl6i5Sz1y

16:15:46

386

177.2500

XLON

07003070000106155-E0Ozl6i5Sz20

16:16:14

16

177.2500

XLON

07003070000106243-E0Ozl6i5SzOX

16:16:14

2,300

177.2500

XLON

07003070000106243-E0Ozl6i5SzOZ

16:16:14

1,349

177.2500

XLON

07003070000106243-E0Ozl6i5SzOb

16:16:35

5,266

177.2000

XLON

07003070000105566-E0Ozl6i5Szff

16:17:10

3,378

177.2000

XLON

07003070000106441-E0Ozl6i5T0Ti

16:17:32

2,727

177.2000

XLON

05003050000106599-E0Ozl6i5T0lR

16:17:32

769

177.2000

XLON

05003050000106599-E0Ozl6i5T0lP

16:17:54

5,244

177.2000

XLON

05003050000106648-E0Ozl6i5T1Ch

16:18:27

175

177.2000

XLON

07003070000106629-E0Ozl6i5T1jL

16:18:28

379

177.2000

XLON

05003050000106734-E0Ozl6i5T1ji

16:18:28

455

177.2000

XLON

05003050000106734-E0Ozl6i5T1jk

16:18:33

455

177.2000

XLON

07003070000106654-E0Ozl6i5T1oq

16:18:33

379

177.2000

XLON

07003070000106654-E0Ozl6i5T1os

16:18:33

1,000

177.2000

XLON

07003070000106654-E0Ozl6i5T1ou

16:18:40

379

177.2000

XLON

07003070000106679-E0Ozl6i5T1td

16:18:40

455

177.2000

XLON

07003070000106679-E0Ozl6i5T1tf

16:18:40

1,000

177.2000

XLON

07003070000106679-E0Ozl6i5T1th

16:18:40

2,000

177.2000

XLON

07003070000106679-E0Ozl6i5T1tj

16:18:40

1,892

177.2000

XLON

07003070000106679-E0Ozl6i5T1tl

16:18:41

4,729

177.1500

XLON

05003050000106554-E0Ozl6i5T1vB

16:18:46

3,305

177.2000

XLON

05003050000106801-E0Ozl6i5T23B

16:18:46

3,028

177.2000

XLON

07003070000106697-E0Ozl6i5T23F

16:20:16

1,739

177.2500

XLON

05003050000106895-E0Ozl6i5T3VF

16:20:16

3,642

177.2500

XLON

07003070000106797-E0Ozl6i5T3VD

16:20:45

4,074

177.2500

XLON

05003050000107192-E0Ozl6i5T3ue

16:20:45

915

177.2500

XLON

05003050000107192-E0Ozl6i5T3ui

16:22:55

7,673

177.3000

XLON

05003050000107584-E0Ozl6i5T6D3

16:22:55

4,687

177.3000

XLON

07003070000107194-E0Ozl6i5T6BN

16:22:55

6,473

177.3000

XLON

05003050000107297-E0Ozl6i5T6BI

16:22:55

169

177.3000

XLON

07003070000107194-E0Ozl6i5T6BK

16:22:56

5,272

177.3000

XLON

07003070000107492-E0Ozl6i5T6FH

16:23:10

4,614

177.2000

XLON

07003070000107199-E0Ozl6i5T6Tk

16:24:32

602

177.3000

XLON

05003050000107868-E0Ozl6i5T8HZ

16:24:32

723

177.3000

XLON

05003050000107868-E0Ozl6i5T8Hb

16:24:33

610

177.3000

XLON

07003070000107760-E0Ozl6i5T8I6

16:24:33

733

177.3000

XLON

07003070000107760-E0Ozl6i5T8I8

16:24:33

4,400

177.3000

XLON

07003070000107760-E0Ozl6i5T8IA

16:24:33

168

177.3000

XLON

07003070000107760-E0Ozl6i5T8IC

16:24:51

733

177.3000

XLON

05003050000107921-E0Ozl6i5T8fJ

16:24:54

3,425

177.3000

XLON

05003050000107930-E0Ozl6i5T8hs

16:25:08

4,777

177.3000

XLON

07003070000107859-E0Ozl6i5T917

16:25:27

9

177.3000

XLON

07003070000107954-E0Ozl6i5T9JY

16:25:27

65

177.3000

XLON

07003070000107954-E0Ozl6i5T9Ja

16:25:28

6,695

177.2500

XLON

05003050000107717-E0Ozl6i5T9MW

16:25:28

664

177.3000

XLON

05003050000108088-E0Ozl6i5T9M4

16:25:28

797

177.3000

XLON

05003050000108088-E0Ozl6i5T9M6

16:25:28

2,243

177.3000

XLON

05003050000108088-E0Ozl6i5T9M8

16:26:08

1,023

177.2000

XLON

05003050000108229-E0Ozl6i5TAB7

16:26:08

2,774

177.2000

XLON

05003050000108229-E0Ozl6i5TABD

16:26:08

3,797

177.2500

XLON

07003070000108107-E0Ozl6i5TAA8

16:26:40

4,998

177.2000

XLON

07003070000108219-E0Ozl6i5TAtW

16:27:41

3,516

177.2000

XLON

05003050000108441-E0Ozl6i5TBtO

16:27:41

4,072

177.2000

XLON

07003070000108302-E0Ozl6i5TBtM

16:27:41

1,576

177.2000

XLON

07003070000108318-E0Ozl6i5TBtS

16:27:41

1,600

177.2000

XLON

07003070000108329-E0Ozl6i5TBtW

16:27:41

2,268

177.2000

XLON

07003070000108361-E0Ozl6i5TBtY

16:27:54

5,064

177.2000

XLON

05003050000108591-E0Ozl6i5TC3J

16:28:13

816

177.2000

XLON

07003070000108518-E0Ozl6i5TCZ9

16:28:13

3,384

177.2000

XLON

07003070000108518-E0Ozl6i5TCZB

16:28:13

224

177.2000

XLON

07003070000108518-E0Ozl6i5TCZD

16:28:52

8,201

177.3000

XLON

07003070000108646-E0Ozl6i5TDe7

16:29:06

1,310

177.3000

XLON

07003070000108798-E0Ozl6i5TE78

16:29:24

214

177.3500

XLON

07003070000108929-E0Ozl6i5TEXY

16:29:24

3,200

177.3500

XLON

07003070000108929-E0Ozl6i5TEXa

16:29:24

2,050

177.3500

XLON

07003070000108929-E0Ozl6i5TEXc

16:29:24

2,300

177.3500

XLON

07003070000108929-E0Ozl6i5TEXe

16:29:24

2,050

177.3500

XLON

07003070000108929-E0Ozl6i5TEXg

16:29:25

2,285

177.3000

XLON

07003070000108798-E0Ozl6i5TEYS

16:29:25

2,083

177.3000

XLON

07003070000108828-E0Ozl6i5TEYU

16:29:25

1,694

177.3000

XLON

07003070000108863-E0Ozl6i5TEYW

16:29:25

2,043

177.3000

XLON

07003070000108892-E0Ozl6i5TEYY

16:29:30

4,700

177.2500

XLON

05003050000108745-E0Ozl6i5TEmi

16:29:30

1,449

177.2500

XLON

05003050000108771-E0Ozl6i5TEmk

 

END

 

Enquiries:

 

Investors and Analysts

 

E: ir@centrica.com

 

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 rns@lseg.com 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
 
 
POSZZMZGNNKGKZM