REG - Centrica PLC - Transaction in Own Shares
Wed 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250924:nRSX5044Aa&default-theme=true RNS Number : 5044A Centrica PLC 24 September 2025 Transactions in own shares Centrica plc 24 September 2025 Centrica plc announces that it purchased on 23 September 2025 (through J.P. Morgan Securities plc JPM) 1,887,411 Centrica plc ordinary shares of 6 14/81 pence each at a price of 168.2100 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 3,881,781 ordinary shares at a cost (excluding dealing and associated costs) of £6,530,682.60. Following the above purchase, Centrica plc holds 432,198,783 ordinary shares in treasury, and has 4,746,908,431 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: 23 September 2025 Number of ordinary shares purchased: 1,887,411 Highest price paid: 168.9000p Lowest price paid: 166.8000p Volume weighted average price paid per share: 168.2100p 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 08:01:58 1,200 168.5500 XLON 07002070000003800-E0Ob4c9Xm74J 08:01:58 852 168.5500 XLON 07002070000003800-E0Ob4c9Xm74L 08:02:32 3,758 168.9000 XLON 07002070000004003-E0Ob4c9Xm8uS 08:02:34 3,416 168.8000 XLON 05002050000004082-E0Ob4c9Xm94c 08:03:45 3,758 168.5500 XLON 05002050000004078-E0Ob4c9XmBIr 08:03:45 3,730 168.6000 XLON 05002050000004320-E0Ob4c9XmBIC 08:07:06 338 168.9000 XLON 05002050000004966-E0Ob4c9XmGbZ 08:07:06 2,794 168.9000 XLON 05002050000004966-E0Ob4c9XmGbb 08:07:06 3,626 168.8500 XLON 07002070000004751-E0Ob4c9XmGbg 08:08:10 2,146 168.8500 XLON 05002050000005135-E0Ob4c9XmHyU 08:08:10 3,626 168.8000 XLON 07002070000004609-E0Ob4c9XmHyY 08:09:03 2,529 168.5500 XLON 07002070000005010-E0Ob4c9XmJ4p 08:09:03 1,730 168.6000 XLON 05002050000005288-E0Ob4c9XmJ4P 08:09:03 752 168.6000 XLON 05002050000005288-E0Ob4c9XmJ4R 08:09:15 3,458 168.5500 XLON 05002050000005379-E0Ob4c9XmJOL 08:12:56 2,582 168.5000 XLON 05002050000005874-E0Ob4c9XmP5j 08:15:28 3,286 168.3500 XLON 07002070000005700-E0Ob4c9XmRx4 08:17:24 790 168.5500 XLON 05002050000008975-E0Ob4c9XmTtl 08:17:33 3,213 168.5500 XLON 05002050000009064-E0Ob4c9XmU19 08:17:53 2,950 168.4000 XLON 07002070000008243-E0Ob4c9XmUNH 08:17:53 3,221 168.3000 XLON 05002050000007767-E0Ob4c9XmUNt 08:19:20 3,202 168.3500 XLON 05002050000010184-E0Ob4c9XmVhl 08:19:56 2,334 168.2500 XLON 05002050000010137-E0Ob4c9XmWCJ 08:19:56 3,431 168.3500 XLON 07002070000010312-E0Ob4c9XmWBo 08:19:56 182 168.2500 XLON 05002050000010137-E0Ob4c9XmWBt 08:20:32 3,595 168.1000 XLON 07002070000010711-E0Ob4c9XmXR9 08:24:41 1,260 168.0000 XLON 05002050000011960-E0Ob4c9XmbqL 08:25:39 3,115 167.9500 XLON 05002050000011820-E0Ob4c9Xmd8v 08:25:39 1,350 168.0000 XLON 05002050000011960-E0Ob4c9Xmd7K 08:26:58 2,210 168.0500 XLON 05002050000014203-E0Ob4c9XmeXb 08:27:34 2,203 168.0500 XLON 07002070000014334-E0Ob4c9XmfYU 08:27:45 1,414 167.9500 XLON 05002050000013994-E0Ob4c9XmfqU 08:30:01 612 167.9500 XLON 05002050000013994-E0Ob4c9Xmigf 08:30:01 143 167.9500 XLON 07002070000014924-E0Ob4c9Xmigh 08:30:01 1,439 167.9500 XLON 07002070000014924-E0Ob4c9Xmigj 08:30:17 1,636 168.0000 XLON 07002070000016605-E0Ob4c9XmjG2 08:30:21 2,622 167.9000 XLON 05002050000011623-E0Ob4c9XmjUE 08:32:44 2,276 168.2000 XLON 05002050000018880-E0Ob4c9XmmBv 08:33:05 1,805 168.1000 XLON 07002070000018713-E0Ob4c9XmmZ0 08:33:53 2,062 168.1000 XLON 05002050000019338-E0Ob4c9XmnNM 08:34:15 2,726 168.0500 XLON 05002050000019664-E0Ob4c9XmnpN 08:34:16 1,812 168.0000 XLON 05002050000018488-E0Ob4c9Xmnqc 08:35:41 1,811 167.9000 XLON 07002070000020051-E0Ob4c9XmpM0 08:36:53 1,646 167.9000 XLON 05002050000020611-E0Ob4c9XmqGm 08:37:25 2,465 167.9000 XLON 05002050000021211-E0Ob4c9Xmqge 08:37:47 422 167.9000 XLON 05002050000021531-E0Ob4c9XmqwA 08:37:47 1,706 167.9000 XLON 05002050000021531-E0Ob4c9Xmqw5 08:39:34 1,958 167.9000 XLON 07002070000022025-E0Ob4c9Xmsmk 08:39:34 1,629 167.9500 XLON 07002070000022365-E0Ob4c9XmsmR 08:39:42 1,680 167.9000 XLON 07002070000022517-E0Ob4c9Xmst9 08:40:19 1,800 167.9000 XLON 05002050000023151-E0Ob4c9XmtGY 08:40:55 1,895 167.9000 XLON 05002050000023399-E0Ob4c9Xmted 08:41:37 1,998 167.9000 XLON 05002050000023538-E0Ob4c9XmuNR 08:41:37 1,579 167.9500 XLON 07002070000023349-E0Ob4c9XmuMw 08:41:57 661 167.8500 XLON 05002050000023493-E0Ob4c9XmuhL 08:41:57 918 167.8500 XLON 05002050000023493-E0Ob4c9XmuhN 08:42:00 2,369 167.8500 XLON 05002050000023867-E0Ob4c9XmukO 08:43:10 1,579 167.7500 XLON 05002050000023845-E0Ob4c9Xmw1w 08:44:15 2,732 167.8000 XLON 07002070000024577-E0Ob4c9Xmwtp 08:46:04 1,610 168.1500 XLON 07002070000025668-E0Ob4c9XmyjX 08:47:23 1,961 168.0500 XLON 07002070000026009-E0Ob4c9XmzrQ 08:47:50 942 168.0500 XLON 07002070000026591-E0Ob4c9Xn0Wk 08:47:50 1,186 168.0500 XLON 07002070000026591-E0Ob4c9Xn0Wm 08:48:00 2,072 168.2500 XLON 05002050000027080-E0Ob4c9Xn0lg 08:48:13 1,587 168.2000 XLON 07002070000026839-E0Ob4c9Xn144 08:48:13 150 168.2000 XLON 07002070000026839-E0Ob4c9Xn146 08:49:15 2,129 168.3500 XLON 05002050000027698-E0Ob4c9Xn1o5 08:49:46 1,823 168.3000 XLON 07002070000027745-E0Ob4c9Xn2Ic 08:50:50 1,825 168.5000 XLON 05002050000028508-E0Ob4c9Xn3EQ 08:51:52 2,531 168.6000 XLON 05002050000028835-E0Ob4c9Xn406 08:53:31 1,000 168.7000 XLON 07002070000029701-E0Ob4c9Xn5JH 08:53:31 1,193 168.7000 XLON 07002070000029701-E0Ob4c9Xn5JJ 08:53:38 1,866 168.6000 XLON 05002050000029298-E0Ob4c9Xn5Nq 08:53:38 2,420 168.7000 XLON 05002050000029974-E0Ob4c9Xn5M9 08:53:38 1,000 168.7000 XLON 05002050000029974-E0Ob4c9Xn5MB 08:53:38 1,800 168.7000 XLON 05002050000029974-E0Ob4c9Xn5MD 08:55:27 2,632 168.6000 XLON 05002050000030645-E0Ob4c9Xn6oK 08:56:58 1,281 168.6500 XLON 07002070000031242-E0Ob4c9Xn7dP 08:56:58 2,320 168.6500 XLON 07002070000031242-E0Ob4c9Xn7dR 08:56:58 2,014 168.6500 XLON 07002070000031242-E0Ob4c9Xn7dT 08:58:38 1,717 168.6500 XLON 07002070000031926-E0Ob4c9Xn8Wq 08:59:15 1,991 168.5500 XLON 05002050000032449-E0Ob4c9Xn8rd 09:00:18 2,004 168.5500 XLON 07002070000033462-E0Ob4c9Xn9aG 09:00:22 1,687 168.5000 XLON 07002070000028869-E0Ob4c9Xn9cx 09:00:32 1,751 168.5000 XLON 07002070000033573-E0Ob4c9Xn9qL 09:02:34 225 168.5500 XLON 07002070000035531-E0Ob4c9XnBSo 09:02:34 2,374 168.5500 XLON 07002070000035531-E0Ob4c9XnBSq 09:05:54 1,209 168.6000 XLON 07002070000037193-E0Ob4c9XnDxs 09:05:54 898 168.6000 XLON 07002070000037193-E0Ob4c9XnDxu 09:05:55 2,760 168.6000 XLON 07002070000037522-E0Ob4c9XnDz2 09:06:23 2,633 168.5000 XLON 07002070000036500-E0Ob4c9XnEIM 09:06:24 2,140 168.4500 XLON 07002070000036168-E0Ob4c9XnELD 09:07:57 1,348 168.4000 XLON 05002050000038326-E0Ob4c9XnFlT 09:07:57 1,203 168.4000 XLON 05002050000038326-E0Ob4c9XnFlj 09:08:32 214 168.4000 XLON 07002070000038657-E0Ob4c9XnGE8 09:10:19 2,963 168.5000 XLON 05002050000039969-E0Ob4c9XnHiT 09:10:19 2,230 168.5000 XLON 05002050000039969-E0Ob4c9XnHiV 09:10:19 2,334 168.5000 XLON 05002050000039969-E0Ob4c9XnHiX 09:10:19 308 168.5000 XLON 05002050000039969-E0Ob4c9XnHiZ 09:12:34 1,763 168.5500 XLON 05002050000040932-E0Ob4c9XnJJP 09:12:34 1,844 168.5500 XLON 05002050000040932-E0Ob4c9XnJJR 09:13:53 3,541 168.4500 XLON 05002050000040654-E0Ob4c9XnKDS 09:16:46 3,007 168.6000 XLON 07002070000042368-E0Ob4c9XnMo9 09:17:42 4,095 168.5500 XLON 05002050000042365-E0Ob4c9XnNIg 09:19:42 1,624 168.5500 XLON 07002070000043912-E0Ob4c9XnObw 09:19:42 881 168.5500 XLON 05002050000044408-E0Ob4c9XnOc2 09:19:42 971 168.5500 XLON 07002070000043912-E0Ob4c9XnOc0 09:19:42 3,111 168.5500 XLON 05002050000044408-E0Ob4c9XnOc4 09:21:36 1,754 168.7000 XLON 05002050000045626-E0Ob4c9XnQ3C 09:22:31 2,858 168.5000 XLON 07002070000045628-E0Ob4c9XnQTT 09:22:31 3,897 168.6000 XLON 05002050000045809-E0Ob4c9XnQSS 09:23:38 2,307 168.6000 XLON 05002050000046497-E0Ob4c9XnRG9 09:24:00 2,594 168.5000 XLON 07002070000046306-E0Ob4c9XnRTB 09:25:30 3,104 168.4000 XLON 05002050000047242-E0Ob4c9XnSRO 09:26:00 2,855 168.3500 XLON 05002050000046352-E0Ob4c9XnSw7 09:27:44 2,583 168.3500 XLON 05002050000048344-E0Ob4c9XnU6I 09:31:26 2,526 168.4500 XLON 05002050000051879-E0Ob4c9XnXcw 09:31:30 3,104 168.4000 XLON 07002070000051181-E0Ob4c9XnXi7 09:32:46 2,899 168.5000 XLON 07002070000052752-E0Ob4c9XnZ8Z 09:32:46 3,356 168.4500 XLON 05002050000052479-E0Ob4c9XnZ8k 09:33:25 299 168.4000 XLON 07002070000052300-E0Ob4c9XnZcR 09:33:25 2,281 168.4000 XLON 07002070000052300-E0Ob4c9XnZcW 09:35:01 404 168.4000 XLON 05002050000054187-E0Ob4c9XnbcS 09:35:01 2,569 168.4000 XLON 05002050000054187-E0Ob4c9XnbcV 09:35:02 2,726 168.3500 XLON 05002050000053842-E0Ob4c9Xnbdk 09:37:38 3,228 168.6000 XLON 05002050000055656-E0Ob4c9XndX8 09:39:20 3,206 168.5500 XLON 07002070000055284-E0Ob4c9Xnear 09:39:20 4,050 168.6000 XLON 05002050000056182-E0Ob4c9XneaR 09:39:39 4,008 168.5000 XLON 05002050000055284-E0Ob4c9Xnevx 09:44:30 2,714 168.5500 XLON 05002050000058355-E0Ob4c9Xnhzk 09:44:50 1,667 168.5500 XLON 05002050000059303-E0Ob4c9XniA7 09:45:18 2,729 168.5500 XLON 05002050000059592-E0Ob4c9XniSA 09:45:21 1,278 168.5000 XLON 07002070000057716-E0Ob4c9XniTP 09:45:21 1,975 168.5000 XLON 07002070000057716-E0Ob4c9XniTM 09:46:58 3,515 168.5000 XLON 05002050000060437-E0Ob4c9XnjQL 09:46:58 11 168.5000 XLON 05002050000060437-E0Ob4c9XnjQO 09:47:59 1,646 168.4000 XLON 05002050000057812-E0Ob4c9XnkDX 09:47:59 1,878 168.4000 XLON 05002050000057812-E0Ob4c9XnkDV 09:49:59 2,993 168.4000 XLON 05002050000061241-E0Ob4c9XnlXA 09:50:58 2,991 168.3500 XLON 07002070000061161-E0Ob4c9Xnm7O 09:54:53 3,299 168.3500 XLON 07002070000063156-E0Ob4c9XnoYV 09:54:53 828 168.3500 XLON 07002070000063156-E0Ob4c9XnoYX 09:56:11 2,797 168.3500 XLON 05002050000064841-E0Ob4c9XnpKw 09:56:48 1,444 168.3000 XLON 07002070000063135-E0Ob4c9XnpVG 09:56:48 1,568 168.3000 XLON 07002070000063135-E0Ob4c9XnpVL 09:59:06 3,643 168.2500 XLON 05002050000065295-E0Ob4c9XnqNk 09:59:44 1,784 168.2500 XLON 05002050000066375-E0Ob4c9XnqkT 10:00:45 1,913 168.1500 XLON 05002050000064123-E0Ob4c9XnrKS 10:00:55 2,812 168.1500 XLON 05002050000067031-E0Ob4c9XnrPN 10:02:34 2,334 168.1500 XLON 05002050000067743-E0Ob4c9XnsV1 10:02:34 1,000 168.1500 XLON 05002050000067743-E0Ob4c9XnsV3 10:04:31 2,598 168.1500 XLON 07002070000068414-E0Ob4c9Xntxt 10:05:45 4,000 168.1000 XLON 07002070000068153-E0Ob4c9Xnul3 10:08:03 4,164 168.1000 XLON 07002070000070030-E0Ob4c9XnwUF 10:09:10 2,776 168.0500 XLON 05002050000069942-E0Ob4c9XnxFq 10:10:19 3,561 168.0000 XLON 07002070000071196-E0Ob4c9Xny6e 10:14:34 3,846 168.0500 XLON 05002050000072516-E0Ob4c9Xo0bo 10:16:29 3,307 168.0500 XLON 05002050000073692-E0Ob4c9Xo1cP 10:17:20 3,006 168.0000 XLON 05002050000072206-E0Ob4c9Xo25V 10:17:20 906 167.9000 XLON 07002070000074127-E0Ob4c9Xo26Y 10:17:20 1,319 167.9000 XLON 07002070000074127-E0Ob4c9Xo26f 10:17:32 778 167.8500 XLON 05002050000073924-E0Ob4c9Xo2Hk 10:17:32 1,881 167.8500 XLON 05002050000073924-E0Ob4c9Xo2Hn 10:19:50 3,124 167.9000 XLON 05002050000075713-E0Ob4c9Xo3c1 10:20:15 3,053 167.8500 XLON 07002070000075224-E0Ob4c9Xo47W 10:20:30 4,133 167.8000 XLON 07002070000075658-E0Ob4c9Xo4Hh 10:20:51 3,968 167.7000 XLON 07002070000073978-E0Ob4c9Xo4hz 10:22:03 3,304 167.4000 XLON 07002070000076466-E0Ob4c9Xo5gH 10:23:44 2,602 167.3000 XLON 05002050000076724-E0Ob4c9Xo6m7 10:23:44 1,528 167.3000 XLON 05002050000076724-E0Ob4c9Xo6mA 10:28:08 2,729 167.3500 XLON 07002070000078683-E0Ob4c9Xo8uo 10:28:54 3,826 167.3500 XLON 05002050000079553-E0Ob4c9Xo9V0 10:29:45 1,301 167.3000 XLON 05002050000078189-E0Ob4c9XoA78 10:29:45 1,147 167.3000 XLON 05002050000078189-E0Ob4c9XoA7A 10:30:07 2,681 167.2000 XLON 05002050000077561-E0Ob4c9XoASA 10:31:16 2,733 167.2000 XLON 07002070000080020-E0Ob4c9XoBG4 10:31:52 3,553 167.1500 XLON 05002050000080285-E0Ob4c9XoBf9 10:32:03 4,109 167.0500 XLON 07002070000080721-E0Ob4c9XoBn4 10:32:05 4,109 166.9500 XLON 05002050000080993-E0Ob4c9XoBss 10:36:00 1,919 166.9000 XLON 07002070000081337-E0Ob4c9XoE9w 10:36:00 1,356 166.9000 XLON 07002070000081337-E0Ob4c9XoEA4 10:37:39 2,401 166.8000 XLON 05002050000081644-E0Ob4c9XoF3v 10:37:39 4,107 166.8500 XLON 05002050000082920-E0Ob4c9XoF34 10:39:56 3,127 167.1500 XLON 07002070000083636-E0Ob4c9XoGW9 10:39:58 4,175 167.1000 XLON 07002070000083419-E0Ob4c9XoGZ4 10:41:48 3,024 167.1000 XLON 05002050000084551-E0Ob4c9XoHr9 10:41:48 3,528 167.1500 XLON 07002070000084266-E0Ob4c9XoHqe 10:43:17 3,916 166.9500 XLON 05002050000084826-E0Ob4c9XoInD 10:46:31 3,905 167.0000 XLON 07002070000086180-E0Ob4c9XoKiT 10:47:49 3,125 167.0000 XLON 05002050000086798-E0Ob4c9XoLXr 10:47:59 3,371 166.9500 XLON 07002070000085053-E0Ob4c9XoLiC 10:48:11 3,124 166.8500 XLON 05002050000086615-E0Ob4c9XoM4N 10:50:19 1,432 166.9000 XLON 07002070000087463-E0Ob4c9XoN8I 10:57:18 3,738 167.1000 XLON 05002050000089417-E0Ob4c9XoQbx 10:57:34 2,304 167.1000 XLON 05002050000090191-E0Ob4c9XoQiM 10:58:42 3,130 167.1000 XLON 07002070000090240-E0Ob4c9XoRNo 10:59:29 409 167.1000 XLON 07002070000090438-E0Ob4c9XoRpU 10:59:29 2,111 167.1000 XLON 07002070000090438-E0Ob4c9XoRpX 11:00:54 3,072 167.1500 XLON 05002050000091426-E0Ob4c9XoT1p 11:01:27 3,372 167.1000 XLON 07002070000090914-E0Ob4c9XoTPU 11:03:21 1,827 167.1000 XLON 07002070000091996-E0Ob4c9XoUZ5 11:06:57 2,773 167.2000 XLON 05002050000093083-E0Ob4c9XoX1N 11:06:57 3,604 167.2000 XLON 07002070000092769-E0Ob4c9XoX1L 11:10:59 2,766 167.3500 XLON 05002050000095101-E0Ob4c9Xoa3l 11:14:43 2,768 167.3500 XLON 05002050000095648-E0Ob4c9Xobjv 11:15:18 3,678 167.3500 XLON 05002050000096992-E0Ob4c9Xobyo 11:16:30 3,045 167.3000 XLON 07002070000095360-E0Ob4c9XocZU 11:19:15 3,691 167.3500 XLON 05002050000098383-E0Ob4c9XoeND 11:20:26 1,426 167.4000 XLON 07002070000098566-E0Ob4c9XofDy 11:20:26 1,704 167.4000 XLON 07002070000098566-E0Ob4c9XofDw 11:24:06 2,939 167.3000 XLON 07002070000099166-E0Ob4c9XohHP 11:26:35 3,326 167.3500 XLON 05002050000100723-E0Ob4c9Xoj0j 11:27:11 3,598 167.3000 XLON 07002070000100456-E0Ob4c9XojQM 11:28:57 3,886 167.4000 XLON 07002070000101764-E0Ob4c9XokQw 11:30:18 870 167.4000 XLON 05002050000102727-E0Ob4c9XolCQ 11:30:18 841 167.4000 XLON 05002050000102727-E0Ob4c9XolCS 11:30:18 45 167.4000 XLON 05002050000102727-E0Ob4c9XolCU 11:30:54 2,595 167.4000 XLON 07002070000102815-E0Ob4c9XolgC 11:34:05 2,815 167.4000 XLON 07002070000104015-E0Ob4c9XonOD 11:39:16 2,807 167.5000 XLON 05002050000106399-E0Ob4c9XoqcB 11:39:52 2,824 167.5000 XLON 07002070000106339-E0Ob4c9XoqsO 11:40:18 3,111 167.5000 XLON 07002070000106516-E0Ob4c9Xor47 11:43:41 3,467 167.6000 XLON 05002050000108169-E0Ob4c9XosOK 11:43:41 3,068 167.6500 XLON 07002070000107980-E0Ob4c9XosNn 11:44:01 2,934 167.5500 XLON 05002050000108098-E0Ob4c9XosUR 11:48:45 2,745 167.5500 XLON 07002070000109214-E0Ob4c9Xouny 11:48:45 775 167.5500 XLON 07002070000109214-E0Ob4c9Xouo2 11:52:34 3,611 167.7000 XLON 05002050000111131-E0Ob4c9Xowen 11:52:34 3,338 167.7500 XLON 05002050000111352-E0Ob4c9XoweL 11:54:15 2,455 167.6500 XLON 07002070000111674-E0Ob4c9Xoxlc 11:57:35 4,001 167.7000 XLON 07002070000112341-E0Ob4c9Xp04P 11:59:44 2,864 167.7000 XLON 07002070000113367-E0Ob4c9Xp1FV 11:59:44 2,851 167.6500 XLON 05002050000112388-E0Ob4c9Xp1Fp 12:00:19 1,000 167.6500 XLON 07002070000114105-E0Ob4c9Xp1hO 12:00:19 93 167.6500 XLON 07002070000114105-E0Ob4c9Xp1hQ 12:02:50 3,437 167.5500 XLON 07002070000114831-E0Ob4c9Xp32R 12:08:25 3,442 167.7500 XLON 07002070000117461-E0Ob4c9Xp64K 12:08:43 4,014 167.7000 XLON 05002050000118010-E0Ob4c9Xp6Ek 12:08:46 3,994 167.6500 XLON 05002050000117430-E0Ob4c9Xp6H8 12:13:20 2,922 167.6500 XLON 07002070000118818-E0Ob4c9Xp7zB 12:14:35 3,420 167.6500 XLON 07002070000119426-E0Ob4c9Xp8c5 12:14:50 3,718 167.6000 XLON 05002050000119172-E0Ob4c9Xp8kr 12:20:55 2,741 167.8000 XLON 05002050000122465-E0Ob4c9XpBaz 12:26:23 2,913 167.8500 XLON 05002050000123645-E0Ob4c9XpDtw 12:30:35 5,191 167.8500 XLON 05002050000125440-E0Ob4c9XpFen 12:30:57 2,172 167.8500 XLON 05002050000125914-E0Ob4c9XpFkN 12:35:52 3,923 167.7000 XLON 07002070000126268-E0Ob4c9XpI2l 12:41:07 3,039 167.8500 XLON 05002050000129655-E0Ob4c9XpKoE 12:44:28 1,107 167.8500 XLON 07002070000130384-E0Ob4c9XpM4T 12:44:28 3,604 167.9000 XLON 07002070000130384-E0Ob4c9XpM4V 12:44:28 3,910 167.8500 XLON 05002050000130226-E0Ob4c9XpM3n 13:00:37 3,804 167.9000 XLON 07002070000135752-E0Ob4c9XpUp1 13:00:37 5,154 167.9500 XLON 07002070000136696-E0Ob4c9XpUoe 13:02:48 2,760 168.0000 XLON 05002050000138281-E0Ob4c9XpW8U 13:02:48 3,588 168.0500 XLON 07002070000137874-E0Ob4c9XpW7v 13:07:50 2,718 168.2500 XLON 07002070000139857-E0Ob4c9XpYom 13:11:06 1,696 168.3000 XLON 05002050000141263-E0Ob4c9XpaNp 13:11:06 2,719 168.3500 XLON 07002070000141184-E0Ob4c9XpaND 13:11:06 1,836 168.3000 XLON 05002050000141263-E0Ob4c9XpaNf 13:16:22 3,548 168.3000 XLON 05002050000142397-E0Ob4c9XpczJ 13:16:22 2,748 168.3500 XLON 07002070000143140-E0Ob4c9Xpcys 13:21:08 4,253 168.3000 XLON 07002070000144026-E0Ob4c9XpfGR 13:21:08 3,035 168.3500 XLON 05002050000144916-E0Ob4c9XpfFm 13:21:08 2,849 168.4500 XLON 05002050000145915-E0Ob4c9XpfER 13:23:23 3,600 168.3000 XLON 07002070000146438-E0Ob4c9Xpgmf 13:25:49 3,319 168.2500 XLON 07002070000146204-E0Ob4c9Xphd1 13:27:30 2,777 168.2000 XLON 05002050000147355-E0Ob4c9Xpihw 13:29:40 3,416 168.2000 XLON 07002070000148618-E0Ob4c9Xpk74 13:30:04 125 168.2000 XLON 05002050000149633-E0Ob4c9XpkTx 13:30:04 1,000 168.2000 XLON 05002050000149633-E0Ob4c9XpkTz 13:32:11 3,200 168.2500 XLON 07002070000150469-E0Ob4c9Xplp1 13:34:26 2,823 168.3000 XLON 05002050000151373-E0Ob4c9XpnLz 13:34:26 3,952 168.2500 XLON 07002070000150980-E0Ob4c9XpnMO 13:34:54 2,786 168.2000 XLON 07002070000151743-E0Ob4c9XpnnH 13:41:31 2,721 168.4500 XLON 05002050000154118-E0Ob4c9Xprsv 13:41:31 3,585 168.4000 XLON 07002070000153712-E0Ob4c9XprtX 13:41:44 1,000 168.4500 XLON 07002070000154624-E0Ob4c9Xps47 13:41:44 590 168.4500 XLON 07002070000154624-E0Ob4c9Xps49 13:46:32 2,942 168.4000 XLON 07002070000155710-E0Ob4c9XpvQl 13:46:32 2,675 168.4500 XLON 07002070000155867-E0Ob4c9XpvQL 13:49:00 55 168.4500 XLON 07002070000157518-E0Ob4c9XpwjU 13:50:04 236 168.4500 XLON 07002070000158041-E0Ob4c9XpxHb 13:51:33 3,485 168.5000 XLON 07002070000158220-E0Ob4c9Xpy7s 13:51:42 2,961 168.5000 XLON 07002070000158751-E0Ob4c9XpyDl 13:52:15 3,250 168.5000 XLON 07002070000159042-E0Ob4c9XpyNX 13:55:40 3,955 168.4500 XLON 05002050000159748-E0Ob4c9XpzqN 13:55:40 3,814 168.5000 XLON 05002050000160391-E0Ob4c9Xpzq1 13:56:01 3,955 168.4000 XLON 07002070000159339-E0Ob4c9Xq0D1 13:58:16 3,003 168.5000 XLON 05002050000161638-E0Ob4c9Xq1mN 14:00:28 3,272 168.4500 XLON 05002050000161370-E0Ob4c9Xq395 14:00:31 3,545 168.4000 XLON 05002050000161132-E0Ob4c9Xq3Gb 14:01:09 3,171 168.4000 XLON 05002050000163574-E0Ob4c9Xq3nQ 14:01:09 1,000 168.4000 XLON 05002050000163574-E0Ob4c9Xq3nS 14:02:21 2,430 168.4000 XLON 07002070000163824-E0Ob4c9Xq4ct 14:04:20 3,264 168.4000 XLON 05002050000165159-E0Ob4c9Xq65h 14:04:20 2,996 168.3500 XLON 05002050000164491-E0Ob4c9Xq65u 14:04:22 2,724 168.3000 XLON 07002070000164111-E0Ob4c9Xq6As 14:07:13 2,728 168.2500 XLON 07002070000165372-E0Ob4c9Xq7tj 14:07:50 281 168.2000 XLON 05002050000165425-E0Ob4c9Xq8El 14:07:50 159 168.2000 XLON 05002050000165425-E0Ob4c9Xq8Eo 14:07:50 3,101 168.2000 XLON 05002050000165425-E0Ob4c9Xq8Eq 14:08:24 381 168.2000 XLON 05002050000167316-E0Ob4c9Xq8dy 14:08:24 922 168.2000 XLON 05002050000167316-E0Ob4c9Xq8e0 14:08:24 77 168.2000 XLON 05002050000167316-E0Ob4c9Xq8e2 14:08:24 1,308 168.2000 XLON 05002050000167316-E0Ob4c9Xq8e4 14:09:41 3,553 168.3000 XLON 07002070000167577-E0Ob4c9Xq9Ln 14:11:09 3,304 168.3500 XLON 05002050000168694-E0Ob4c9XqAbO 14:11:09 3,836 168.3000 XLON 07002070000168034-E0Ob4c9XqAbW 14:11:28 2,734 168.2500 XLON 05002050000167950-E0Ob4c9XqApd 14:13:48 3,021 168.2500 XLON 05002050000169379-E0Ob4c9XqCAe 14:13:48 3,511 168.3000 XLON 07002070000169185-E0Ob4c9XqCAP 14:14:28 1,382 168.2500 XLON 07002070000169648-E0Ob4c9XqCm6 14:14:28 55 168.2500 XLON 07002070000169648-E0Ob4c9XqCm8 14:19:28 6,340 168.3000 XLON 07002070000171856-E0Ob4c9XqFmf 14:19:28 57 168.3000 XLON 07002070000171856-E0Ob4c9XqFmh 14:21:01 3,823 168.3500 XLON 05002050000172898-E0Ob4c9XqGnc 14:21:27 1,439 168.4500 XLON 07002070000172919-E0Ob4c9XqH6a 14:22:03 2,691 168.4000 XLON 05002050000173603-E0Ob4c9XqHaw 14:22:39 3,229 168.3500 XLON 05002050000173097-E0Ob4c9XqI5X 14:22:39 2,689 168.4000 XLON 07002070000173405-E0Ob4c9XqI4x 14:24:23 855 168.5000 XLON 05002050000174664-E0Ob4c9XqJVe 14:24:23 1,442 168.5000 XLON 05002050000174664-E0Ob4c9XqJVg 14:24:48 4,227 168.4500 XLON 05002050000174693-E0Ob4c9XqJhV 14:25:23 2,151 168.4000 XLON 05002050000174919-E0Ob4c9XqKB1 14:25:33 3,506 168.3500 XLON 07002070000173477-E0Ob4c9XqKIk 14:27:49 2,930 168.3500 XLON 05002050000176704-E0Ob4c9XqLyN 14:30:11 3,220 168.4000 XLON 05002050000177479-E0Ob4c9XqOtl 14:30:11 2,790 168.4000 XLON 07002070000178111-E0Ob4c9XqOtr 14:30:11 2,957 168.4000 XLON 05002050000178476-E0Ob4c9XqOtp 14:30:46 7,512 168.4000 XLON 05002050000179501-E0Ob4c9XqQAc 14:30:46 3,494 168.4000 XLON 07002070000179123-E0Ob4c9XqQAe 14:30:52 2,678 168.3500 XLON 05002050000177081-E0Ob4c9XqQTg 14:31:23 157 168.5500 XLON 05002050000180819-E0Ob4c9XqRMR 14:32:29 4,111 168.6000 XLON 05002050000182069-E0Ob4c9XqTNz 14:32:30 5,130 168.6000 XLON 05002050000182634-E0Ob4c9XqTPd 14:32:31 1,178 168.6000 XLON 07002070000182243-E0Ob4c9XqTQh 14:33:33 3,232 168.6000 XLON 07002070000183575-E0Ob4c9XqUlL 14:33:36 3,554 168.6500 XLON 07002070000183825-E0Ob4c9XqUxg 14:34:09 54 168.6000 XLON 05002050000185107-E0Ob4c9XqVkg 14:34:09 83 168.6000 XLON 05002050000185107-E0Ob4c9XqVki 14:35:55 3,065 168.7500 XLON 05002050000187157-E0Ob4c9XqY51 14:35:55 3,190 168.7500 XLON 07002070000186563-E0Ob4c9XqY3s 14:36:04 2,665 168.7500 XLON 07002070000186910-E0Ob4c9XqYGq 14:36:31 3,998 168.8000 XLON 05002050000187830-E0Ob4c9XqYiu 14:36:34 3,731 168.7500 XLON 07002070000187197-E0Ob4c9XqYnB 14:36:45 2,665 168.7000 XLON 05002050000187831-E0Ob4c9XqZ86 14:37:45 1,653 168.7500 XLON 05002050000189056-E0Ob4c9XqanS 14:38:05 4,400 168.7500 XLON 05002050000189075-E0Ob4c9XqbG6 14:38:07 4,144 168.7000 XLON 05002050000188812-E0Ob4c9XqbJ2 14:38:11 443 168.7500 XLON 07002070000189059-E0Ob4c9XqbP6 14:38:30 4,041 168.7500 XLON 07002070000189059-E0Ob4c9Xqbgr 14:39:40 3,020 168.7500 XLON 05002050000190378-E0Ob4c9Xqcvp 14:39:40 4,484 168.7000 XLON 05002050000189488-E0Ob4c9Xqcvt 14:45:23 3,741 168.8500 XLON 05002050000193645-E0Ob4c9XqkTM 14:45:24 2,701 168.8500 XLON 05002050000197178-E0Ob4c9XqkUz 14:45:24 279 168.8500 XLON 05002050000197178-E0Ob4c9XqkUx 14:46:00 3,801 168.8500 XLON 07002070000197762-E0Ob4c9Xqktv 14:46:02 2,672 168.8000 XLON 07002070000193230-E0Ob4c9Xql0R 14:46:50 2,715 168.7500 XLON 07002070000198238-E0Ob4c9XqlrX 14:47:16 2,733 168.7500 XLON 05002050000199918-E0Ob4c9XqmLr 14:47:29 2,672 168.7000 XLON 05002050000193646-E0Ob4c9XqmYB 14:47:30 3,286 168.7000 XLON 07002070000199722-E0Ob4c9XqmaA 14:49:45 2,806 168.7000 XLON 05002050000200988-E0Ob4c9XqpAG 14:49:55 2,746 168.7000 XLON 05002050000202556-E0Ob4c9XqpJG 14:49:55 4,124 168.7000 XLON 05002050000202429-E0Ob4c9XqpIs 14:49:56 3,570 168.7000 XLON 07002070000202070-E0Ob4c9XqpKB 14:49:57 2,746 168.7000 XLON 05002050000202590-E0Ob4c9XqpMj 14:50:00 1,642 168.6000 XLON 05002050000198710-E0Ob4c9XqpTx 14:50:00 4,116 168.6500 XLON 05002050000200558-E0Ob4c9XqpQh 14:50:33 1 168.6500 XLON 07002070000202632-E0Ob4c9Xqq5Z 14:51:55 2,364 168.6500 XLON 07002070000202632-E0Ob4c9Xqrl5 14:51:55 3,548 168.7000 XLON 05002050000203479-E0Ob4c9Xqrk5 14:51:56 3,010 168.6500 XLON 07002070000203805-E0Ob4c9Xqrro 14:51:57 3,113 168.6500 XLON 05002050000204333-E0Ob4c9XqrtL 14:51:57 717 168.6500 XLON 05002050000204333-E0Ob4c9XqrtN 14:52:07 1,345 168.6000 XLON 05002050000198710-E0Ob4c9Xqs6x 14:52:07 1,658 168.6000 XLON 05002050000203150-E0Ob4c9Xqs71 14:52:34 646 168.6000 XLON 07002070000204406-E0Ob4c9XqskQ 14:53:10 3,337 168.5500 XLON 07002070000204690-E0Ob4c9XqtT6 14:53:11 2,781 168.5000 XLON 05002050000205174-E0Ob4c9XqtVr 14:53:58 2,781 168.4000 XLON 07002070000204691-E0Ob4c9XquBr 14:55:40 2,820 168.4500 XLON 05002050000207047-E0Ob4c9XqvrL 14:55:40 2,820 168.4500 class="ai" style="width: 100%;"> END Enquiries: Investors and Analysts E: ir@centrica.com (http://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 Number of ordinary shares purchased: 1,887,411 Highest price paid: 168.9000p Lowest price paid: 166.8000p Volume weighted average price paid per share: 168.2100p 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 08:01:58 1,200 168.5500 XLON 07002070000003800-E0Ob4c9Xm74J 08:01:58 852 168.5500 XLON 07002070000003800-E0Ob4c9Xm74L 08:02:32 3,758 168.9000 XLON 07002070000004003-E0Ob4c9Xm8uS 08:02:34 3,416 168.8000 XLON 05002050000004082-E0Ob4c9Xm94c 08:03:45 3,758 168.5500 XLON 05002050000004078-E0Ob4c9XmBIr 08:03:45 3,730 168.6000 XLON 05002050000004320-E0Ob4c9XmBIC 08:07:06 338 168.9000 XLON 05002050000004966-E0Ob4c9XmGbZ 08:07:06 2,794 168.9000 XLON 05002050000004966-E0Ob4c9XmGbb 08:07:06 3,626 168.8500 XLON 07002070000004751-E0Ob4c9XmGbg 08:08:10 2,146 168.8500 XLON 05002050000005135-E0Ob4c9XmHyU 08:08:10 3,626 168.8000 XLON 07002070000004609-E0Ob4c9XmHyY 08:09:03 2,529 168.5500 XLON 07002070000005010-E0Ob4c9XmJ4p 08:09:03 1,730 168.6000 XLON 05002050000005288-E0Ob4c9XmJ4P 08:09:03 752 168.6000 XLON 05002050000005288-E0Ob4c9XmJ4R 08:09:15 3,458 168.5500 XLON 05002050000005379-E0Ob4c9XmJOL 08:12:56 2,582 168.5000 XLON 05002050000005874-E0Ob4c9XmP5j 08:15:28 3,286 168.3500 XLON 07002070000005700-E0Ob4c9XmRx4 08:17:24 790 168.5500 XLON 05002050000008975-E0Ob4c9XmTtl 08:17:33 3,213 168.5500 XLON 05002050000009064-E0Ob4c9XmU19 08:17:53 2,950 168.4000 XLON 07002070000008243-E0Ob4c9XmUNH 08:17:53 3,221 168.3000 XLON 05002050000007767-E0Ob4c9XmUNt 08:19:20 3,202 168.3500 XLON 05002050000010184-E0Ob4c9XmVhl 08:19:56 2,334 168.2500 XLON 05002050000010137-E0Ob4c9XmWCJ 08:19:56 3,431 168.3500 XLON 07002070000010312-E0Ob4c9XmWBo 08:19:56 182 168.2500 XLON 05002050000010137-E0Ob4c9XmWBt 08:20:32 3,595 168.1000 XLON 07002070000010711-E0Ob4c9XmXR9 08:24:41 1,260 168.0000 XLON 05002050000011960-E0Ob4c9XmbqL 08:25:39 3,115 167.9500 XLON 05002050000011820-E0Ob4c9Xmd8v 08:25:39 1,350 168.0000 XLON 05002050000011960-E0Ob4c9Xmd7K 08:26:58 2,210 168.0500 XLON 05002050000014203-E0Ob4c9XmeXb 08:27:34 2,203 168.0500 XLON 07002070000014334-E0Ob4c9XmfYU 08:27:45 1,414 167.9500 XLON 05002050000013994-E0Ob4c9XmfqU 08:30:01 612 167.9500 XLON 05002050000013994-E0Ob4c9Xmigf 08:30:01 143 167.9500 XLON 07002070000014924-E0Ob4c9Xmigh 08:30:01 1,439 167.9500 XLON 07002070000014924-E0Ob4c9Xmigj 08:30:17 1,636 168.0000 XLON 07002070000016605-E0Ob4c9XmjG2 08:30:21 2,622 167.9000 XLON 05002050000011623-E0Ob4c9XmjUE 08:32:44 2,276 168.2000 XLON 05002050000018880-E0Ob4c9XmmBv 08:33:05 1,805 168.1000 XLON 07002070000018713-E0Ob4c9XmmZ0 08:33:53 2,062 168.1000 XLON 05002050000019338-E0Ob4c9XmnNM 08:34:15 2,726 168.0500 XLON 05002050000019664-E0Ob4c9XmnpN 08:34:16 1,812 168.0000 XLON 05002050000018488-E0Ob4c9Xmnqc 08:35:41 1,811 167.9000 XLON 07002070000020051-E0Ob4c9XmpM0 08:36:53 1,646 167.9000 XLON 05002050000020611-E0Ob4c9XmqGm 08:37:25 2,465 167.9000 XLON 05002050000021211-E0Ob4c9Xmqge 08:37:47 422 167.9000 XLON 05002050000021531-E0Ob4c9XmqwA 08:37:47 1,706 167.9000 XLON 05002050000021531-E0Ob4c9Xmqw5 08:39:34 1,958 167.9000 XLON 07002070000022025-E0Ob4c9Xmsmk 08:39:34 1,629 167.9500 XLON 07002070000022365-E0Ob4c9XmsmR 08:39:42 1,680 167.9000 XLON 07002070000022517-E0Ob4c9Xmst9 08:40:19 1,800 167.9000 XLON 05002050000023151-E0Ob4c9XmtGY 08:40:55 1,895 167.9000 XLON 05002050000023399-E0Ob4c9Xmted 08:41:37 1,998 167.9000 XLON 05002050000023538-E0Ob4c9XmuNR 08:41:37 1,579 167.9500 XLON 07002070000023349-E0Ob4c9XmuMw 08:41:57 661 167.8500 XLON 05002050000023493-E0Ob4c9XmuhL 08:41:57 918 167.8500 XLON 05002050000023493-E0Ob4c9XmuhN 08:42:00 2,369 167.8500 XLON 05002050000023867-E0Ob4c9XmukO 08:43:10 1,579 167.7500 XLON 05002050000023845-E0Ob4c9Xmw1w 08:44:15 2,732 167.8000 XLON 07002070000024577-E0Ob4c9Xmwtp 08:46:04 1,610 168.1500 XLON 07002070000025668-E0Ob4c9XmyjX 08:47:23 1,961 168.0500 XLON 07002070000026009-E0Ob4c9XmzrQ 08:47:50 942 168.0500 XLON 07002070000026591-E0Ob4c9Xn0Wk 08:47:50 1,186 168.0500 XLON 07002070000026591-E0Ob4c9Xn0Wm 08:48:00 2,072 168.2500 XLON 05002050000027080-E0Ob4c9Xn0lg 08:48:13 1,587 168.2000 XLON 07002070000026839-E0Ob4c9Xn144 08:48:13 150 168.2000 XLON 07002070000026839-E0Ob4c9Xn146 08:49:15 2,129 168.3500 XLON 05002050000027698-E0Ob4c9Xn1o5 08:49:46 1,823 168.3000 XLON 07002070000027745-E0Ob4c9Xn2Ic 08:50:50 1,825 168.5000 XLON 05002050000028508-E0Ob4c9Xn3EQ 08:51:52 2,531 168.6000 XLON 05002050000028835-E0Ob4c9Xn406 08:53:31 1,000 168.7000 XLON 07002070000029701-E0Ob4c9Xn5JH 08:53:31 1,193 168.7000 XLON 07002070000029701-E0Ob4c9Xn5JJ 08:53:38 1,866 168.6000 XLON 05002050000029298-E0Ob4c9Xn5Nq 08:53:38 2,420 168.7000 XLON 05002050000029974-E0Ob4c9Xn5M9 08:53:38 1,000 168.7000 XLON 05002050000029974-E0Ob4c9Xn5MB 08:53:38 1,800 168.7000 XLON 05002050000029974-E0Ob4c9Xn5MD 08:55:27 2,632 168.6000 XLON 05002050000030645-E0Ob4c9Xn6oK 08:56:58 1,281 168.6500 XLON 07002070000031242-E0Ob4c9Xn7dP 08:56:58 2,320 168.6500 XLON 07002070000031242-E0Ob4c9Xn7dR 08:56:58 2,014 168.6500 XLON 07002070000031242-E0Ob4c9Xn7dT 08:58:38 1,717 168.6500 XLON 07002070000031926-E0Ob4c9Xn8Wq 08:59:15 1,991 168.5500 XLON 05002050000032449-E0Ob4c9Xn8rd 09:00:18 2,004 168.5500 XLON 07002070000033462-E0Ob4c9Xn9aG 09:00:22 1,687 168.5000 XLON 07002070000028869-E0Ob4c9Xn9cx 09:00:32 1,751 168.5000 XLON 07002070000033573-E0Ob4c9Xn9qL 09:02:34 225 168.5500 XLON 07002070000035531-E0Ob4c9XnBSo 09:02:34 2,374 168.5500 XLON 07002070000035531-E0Ob4c9XnBSq 09:05:54 1,209 168.6000 XLON 07002070000037193-E0Ob4c9XnDxs 09:05:54 898 168.6000 XLON 07002070000037193-E0Ob4c9XnDxu 09:05:55 2,760 168.6000 XLON 07002070000037522-E0Ob4c9XnDz2 09:06:23 2,633 168.5000 XLON 07002070000036500-E0Ob4c9XnEIM 09:06:24 2,140 168.4500 XLON 07002070000036168-E0Ob4c9XnELD 09:07:57 1,348 168.4000 XLON 05002050000038326-E0Ob4c9XnFlT 09:07:57 1,203 168.4000 XLON 05002050000038326-E0Ob4c9XnFlj 09:08:32 214 168.4000 XLON 07002070000038657-E0Ob4c9XnGE8 09:10:19 2,963 168.5000 XLON 05002050000039969-E0Ob4c9XnHiT 09:10:19 2,230 168.5000 XLON 05002050000039969-E0Ob4c9XnHiV 09:10:19 2,334 168.5000 XLON 05002050000039969-E0Ob4c9XnHiX 09:10:19 308 168.5000 XLON 05002050000039969-E0Ob4c9XnHiZ 09:12:34 1,763 168.5500 XLON 05002050000040932-E0Ob4c9XnJJP 09:12:34 1,844 168.5500 XLON 05002050000040932-E0Ob4c9XnJJR 09:13:53 3,541 168.4500 XLON 05002050000040654-E0Ob4c9XnKDS 09:16:46 3,007 168.6000 XLON 07002070000042368-E0Ob4c9XnMo9 09:17:42 4,095 168.5500 XLON 05002050000042365-E0Ob4c9XnNIg 09:19:42 1,624 168.5500 XLON 07002070000043912-E0Ob4c9XnObw 09:19:42 881 168.5500 XLON 05002050000044408-E0Ob4c9XnOc2 09:19:42 971 168.5500 XLON 07002070000043912-E0Ob4c9XnOc0 09:19:42 3,111 168.5500 XLON 05002050000044408-E0Ob4c9XnOc4 09:21:36 1,754 168.7000 XLON 05002050000045626-E0Ob4c9XnQ3C 09:22:31 2,858 168.5000 XLON 07002070000045628-E0Ob4c9XnQTT 09:22:31 3,897 168.6000 XLON 05002050000045809-E0Ob4c9XnQSS 09:23:38 2,307 168.6000 XLON 05002050000046497-E0Ob4c9XnRG9 09:24:00 2,594 168.5000 XLON 07002070000046306-E0Ob4c9XnRTB 09:25:30 3,104 168.4000 XLON 05002050000047242-E0Ob4c9XnSRO 09:26:00 2,855 168.3500 XLON 05002050000046352-E0Ob4c9XnSw7 09:27:44 2,583 168.3500 XLON 05002050000048344-E0Ob4c9XnU6I 09:31:26 2,526 168.4500 XLON 05002050000051879-E0Ob4c9XnXcw 09:31:30 3,104 168.4000 XLON 07002070000051181-E0Ob4c9XnXi7 09:32:46 2,899 168.5000 XLON 07002070000052752-E0Ob4c9XnZ8Z 09:32:46 3,356 168.4500 XLON 05002050000052479-E0Ob4c9XnZ8k 09:33:25 299 168.4000 XLON 07002070000052300-E0Ob4c9XnZcR 09:33:25 2,281 168.4000 XLON 07002070000052300-E0Ob4c9XnZcW 09:35:01 404 168.4000 XLON 05002050000054187-E0Ob4c9XnbcS 09:35:01 2,569 168.4000 XLON 05002050000054187-E0Ob4c9XnbcV 09:35:02 2,726 168.3500 XLON 05002050000053842-E0Ob4c9Xnbdk 09:37:38 3,228 168.6000 XLON 05002050000055656-E0Ob4c9XndX8 09:39:20 3,206 168.5500 XLON 07002070000055284-E0Ob4c9Xnear 09:39:20 4,050 168.6000 XLON 05002050000056182-E0Ob4c9XneaR 09:39:39 4,008 168.5000 XLON 05002050000055284-E0Ob4c9Xnevx 09:44:30 2,714 168.5500 XLON 05002050000058355-E0Ob4c9Xnhzk 09:44:50 1,667 168.5500 XLON 05002050000059303-E0Ob4c9XniA7 09:45:18 2,729 168.5500 XLON 05002050000059592-E0Ob4c9XniSA 09:45:21 1,278 168.5000 XLON 07002070000057716-E0Ob4c9XniTP 09:45:21 1,975 168.5000 XLON 07002070000057716-E0Ob4c9XniTM 09:46:58 3,515 168.5000 XLON 05002050000060437-E0Ob4c9XnjQL 09:46:58 11 168.5000 XLON 05002050000060437-E0Ob4c9XnjQO 09:47:59 1,646 168.4000 XLON 05002050000057812-E0Ob4c9XnkDX 09:47:59 1,878 168.4000 XLON 05002050000057812-E0Ob4c9XnkDV 09:49:59 2,993 168.4000 XLON 05002050000061241-E0Ob4c9XnlXA 09:50:58 2,991 168.3500 XLON 07002070000061161-E0Ob4c9Xnm7O 09:54:53 3,299 168.3500 XLON 07002070000063156-E0Ob4c9XnoYV 09:54:53 828 168.3500 XLON 07002070000063156-E0Ob4c9XnoYX 09:56:11 2,797 168.3500 XLON 05002050000064841-E0Ob4c9XnpKw 09:56:48 1,444 168.3000 XLON 07002070000063135-E0Ob4c9XnpVG 09:56:48 1,568 168.3000 XLON 07002070000063135-E0Ob4c9XnpVL 09:59:06 3,643 168.2500 XLON 05002050000065295-E0Ob4c9XnqNk 09:59:44 1,784 168.2500 XLON 05002050000066375-E0Ob4c9XnqkT 10:00:45 1,913 168.1500 XLON 05002050000064123-E0Ob4c9XnrKS 10:00:55 2,812 168.1500 XLON 05002050000067031-E0Ob4c9XnrPN 10:02:34 2,334 168.1500 XLON 05002050000067743-E0Ob4c9XnsV1 10:02:34 1,000 168.1500 XLON 05002050000067743-E0Ob4c9XnsV3 10:04:31 2,598 168.1500 XLON 07002070000068414-E0Ob4c9Xntxt 10:05:45 4,000 168.1000 XLON 07002070000068153-E0Ob4c9Xnul3 10:08:03 4,164 168.1000 XLON 07002070000070030-E0Ob4c9XnwUF 10:09:10 2,776 168.0500 XLON 05002050000069942-E0Ob4c9XnxFq 10:10:19 3,561 168.0000 XLON 07002070000071196-E0Ob4c9Xny6e 10:14:34 3,846 168.0500 XLON 05002050000072516-E0Ob4c9Xo0bo 10:16:29 3,307 168.0500 XLON 05002050000073692-E0Ob4c9Xo1cP 10:17:20 3,006 168.0000 XLON 05002050000072206-E0Ob4c9Xo25V 10:17:20 906 167.9000 XLON 07002070000074127-E0Ob4c9Xo26Y 10:17:20 1,319 167.9000 XLON 07002070000074127-E0Ob4c9Xo26f 10:17:32 778 167.8500 XLON 05002050000073924-E0Ob4c9Xo2Hk 10:17:32 1,881 167.8500 XLON 05002050000073924-E0Ob4c9Xo2Hn 10:19:50 3,124 167.9000 XLON 05002050000075713-E0Ob4c9Xo3c1 10:20:15 3,053 167.8500 XLON 07002070000075224-E0Ob4c9Xo47W 10:20:30 4,133 167.8000 XLON 07002070000075658-E0Ob4c9Xo4Hh 10:20:51 3,968 167.7000 XLON 07002070000073978-E0Ob4c9Xo4hz 10:22:03 3,304 167.4000 XLON 07002070000076466-E0Ob4c9Xo5gH 10:23:44 2,602 167.3000 XLON 05002050000076724-E0Ob4c9Xo6m7 10:23:44 1,528 167.3000 XLON 05002050000076724-E0Ob4c9Xo6mA 10:28:08 2,729 167.3500 XLON 07002070000078683-E0Ob4c9Xo8uo 10:28:54 3,826 167.3500 XLON 05002050000079553-E0Ob4c9Xo9V0 10:29:45 1,301 167.3000 XLON 05002050000078189-E0Ob4c9XoA78 10:29:45 1,147 167.3000 XLON 05002050000078189-E0Ob4c9XoA7A 10:30:07 2,681 167.2000 XLON 05002050000077561-E0Ob4c9XoASA 10:31:16 2,733 167.2000 XLON 07002070000080020-E0Ob4c9XoBG4 10:31:52 3,553 167.1500 XLON 05002050000080285-E0Ob4c9XoBf9 10:32:03 4,109 167.0500 XLON 07002070000080721-E0Ob4c9XoBn4 10:32:05 4,109 166.9500 XLON 05002050000080993-E0Ob4c9XoBss 10:36:00 1,919 166.9000 XLON 07002070000081337-E0Ob4c9XoE9w 10:36:00 1,356 166.9000 XLON 07002070000081337-E0Ob4c9XoEA4 10:37:39 2,401 166.8000 XLON 05002050000081644-E0Ob4c9XoF3v 10:37:39 4,107 166.8500 XLON 05002050000082920-E0Ob4c9XoF34 10:39:56 3,127 167.1500 XLON 07002070000083636-E0Ob4c9XoGW9 10:39:58 4,175 167.1000 XLON 07002070000083419-E0Ob4c9XoGZ4 10:41:48 3,024 167.1000 XLON 05002050000084551-E0Ob4c9XoHr9 10:41:48 3,528 167.1500 XLON 07002070000084266-E0Ob4c9XoHqe 10:43:17 3,916 166.9500 XLON 05002050000084826-E0Ob4c9XoInD 10:46:31 3,905 167.0000 XLON 07002070000086180-E0Ob4c9XoKiT 10:47:49 3,125 167.0000 XLON 05002050000086798-E0Ob4c9XoLXr 10:47:59 3,371 166.9500 XLON 07002070000085053-E0Ob4c9XoLiC 10:48:11 3,124 166.8500 XLON 05002050000086615-E0Ob4c9XoM4N 10:50:19 1,432 166.9000 XLON 07002070000087463-E0Ob4c9XoN8I 10:57:18 3,738 167.1000 XLON 05002050000089417-E0Ob4c9XoQbx 10:57:34 2,304 167.1000 XLON 05002050000090191-E0Ob4c9XoQiM 10:58:42 3,130 167.1000 XLON 07002070000090240-E0Ob4c9XoRNo 10:59:29 409 167.1000 XLON 07002070000090438-E0Ob4c9XoRpU 10:59:29 2,111 167.1000 XLON 07002070000090438-E0Ob4c9XoRpX 11:00:54 3,072 167.1500 XLON 05002050000091426-E0Ob4c9XoT1p 11:01:27 3,372 167.1000 XLON 07002070000090914-E0Ob4c9XoTPU 11:03:21 1,827 167.1000 XLON 07002070000091996-E0Ob4c9XoUZ5 11:06:57 2,773 167.2000 XLON 05002050000093083-E0Ob4c9XoX1N 11:06:57 3,604 167.2000 XLON 07002070000092769-E0Ob4c9XoX1L 11:10:59 2,766 167.3500 XLON 05002050000095101-E0Ob4c9Xoa3l 11:14:43 2,768 167.3500 XLON 05002050000095648-E0Ob4c9Xobjv 11:15:18 3,678 167.3500 XLON 05002050000096992-E0Ob4c9Xobyo 11:16:30 3,045 167.3000 XLON 07002070000095360-E0Ob4c9XocZU 11:19:15 3,691 167.3500 XLON 05002050000098383-E0Ob4c9XoeND 11:20:26 1,426 167.4000 XLON 07002070000098566-E0Ob4c9XofDy 11:20:26 1,704 167.4000 XLON 07002070000098566-E0Ob4c9XofDw 11:24:06 2,939 167.3000 XLON 07002070000099166-E0Ob4c9XohHP 11:26:35 3,326 167.3500 XLON 05002050000100723-E0Ob4c9Xoj0j 11:27:11 3,598 167.3000 XLON 07002070000100456-E0Ob4c9XojQM 11:28:57 3,886 167.4000 XLON 07002070000101764-E0Ob4c9XokQw 11:30:18 870 167.4000 XLON 05002050000102727-E0Ob4c9XolCQ 11:30:18 841 167.4000 XLON 05002050000102727-E0Ob4c9XolCS 11:30:18 45 167.4000 XLON 05002050000102727-E0Ob4c9XolCU 11:30:54 2,595 167.4000 XLON 07002070000102815-E0Ob4c9XolgC 11:34:05 2,815 167.4000 XLON 07002070000104015-E0Ob4c9XonOD 11:39:16 2,807 167.5000 XLON 05002050000106399-E0Ob4c9XoqcB 11:39:52 2,824 167.5000 XLON 07002070000106339-E0Ob4c9XoqsO 11:40:18 3,111 167.5000 XLON 07002070000106516-E0Ob4c9Xor47 11:43:41 3,467 167.6000 XLON 05002050000108169-E0Ob4c9XosOK 11:43:41 3,068 167.6500 XLON 07002070000107980-E0Ob4c9XosNn 11:44:01 2,934 167.5500 XLON 05002050000108098-E0Ob4c9XosUR 11:48:45 2,745 167.5500 XLON 07002070000109214-E0Ob4c9Xouny 11:48:45 775 167.5500 XLON 07002070000109214-E0Ob4c9Xouo2 11:52:34 3,611 167.7000 XLON 05002050000111131-E0Ob4c9Xowen 11:52:34 3,338 167.7500 XLON 05002050000111352-E0Ob4c9XoweL 11:54:15 2,455 167.6500 XLON 07002070000111674-E0Ob4c9Xoxlc 11:57:35 4,001 167.7000 XLON 07002070000112341-E0Ob4c9Xp04P 11:59:44 2,864 167.7000 XLON 07002070000113367-E0Ob4c9Xp1FV 11:59:44 2,851 167.6500 XLON 05002050000112388-E0Ob4c9Xp1Fp 12:00:19 1,000 167.6500 XLON 07002070000114105-E0Ob4c9Xp1hO 12:00:19 93 167.6500 XLON 07002070000114105-E0Ob4c9Xp1hQ 12:02:50 3,437 167.5500 XLON 07002070000114831-E0Ob4c9Xp32R 12:08:25 3,442 167.7500 XLON 07002070000117461-E0Ob4c9Xp64K 12:08:43 4,014 167.7000 XLON 05002050000118010-E0Ob4c9Xp6Ek 12:08:46 3,994 167.6500 XLON 05002050000117430-E0Ob4c9Xp6H8 12:13:20 2,922 167.6500 XLON 07002070000118818-E0Ob4c9Xp7zB 12:14:35 3,420 167.6500 XLON 07002070000119426-E0Ob4c9Xp8c5 12:14:50 3,718 167.6000 XLON 05002050000119172-E0Ob4c9Xp8kr 12:20:55 2,741 167.8000 XLON 05002050000122465-E0Ob4c9XpBaz 12:26:23 2,913 167.8500 XLON 05002050000123645-E0Ob4c9XpDtw 12:30:35 5,191 167.8500 XLON 05002050000125440-E0Ob4c9XpFen 12:30:57 2,172 167.8500 XLON 05002050000125914-E0Ob4c9XpFkN 12:35:52 3,923 167.7000 XLON 07002070000126268-E0Ob4c9XpI2l 12:41:07 3,039 167.8500 XLON 05002050000129655-E0Ob4c9XpKoE 12:44:28 1,107 167.8500 XLON 07002070000130384-E0Ob4c9XpM4T 12:44:28 3,604 167.9000 XLON 07002070000130384-E0Ob4c9XpM4V 12:44:28 3,910 167.8500 XLON 05002050000130226-E0Ob4c9XpM3n 13:00:37 3,804 167.9000 XLON 07002070000135752-E0Ob4c9XpUp1 13:00:37 5,154 167.9500 XLON 07002070000136696-E0Ob4c9XpUoe 13:02:48 2,760 168.0000 XLON 05002050000138281-E0Ob4c9XpW8U 13:02:48 3,588 168.0500 XLON 07002070000137874-E0Ob4c9XpW7v 13:07:50 2,718 168.2500 XLON 07002070000139857-E0Ob4c9XpYom 13:11:06 1,696 168.3000 XLON 05002050000141263-E0Ob4c9XpaNp 13:11:06 2,719 168.3500 XLON 07002070000141184-E0Ob4c9XpaND 13:11:06 1,836 168.3000 XLON 05002050000141263-E0Ob4c9XpaNf 13:16:22 3,548 168.3000 XLON 05002050000142397-E0Ob4c9XpczJ 13:16:22 2,748 168.3500 XLON 07002070000143140-E0Ob4c9Xpcys 13:21:08 4,253 168.3000 XLON 07002070000144026-E0Ob4c9XpfGR 13:21:08 3,035 168.3500 XLON 05002050000144916-E0Ob4c9XpfFm 13:21:08 2,849 168.4500 XLON 05002050000145915-E0Ob4c9XpfER 13:23:23 3,600 168.3000 XLON 07002070000146438-E0Ob4c9Xpgmf 13:25:49 3,319 168.2500 XLON 07002070000146204-E0Ob4c9Xphd1 13:27:30 2,777 168.2000 XLON 05002050000147355-E0Ob4c9Xpihw 13:29:40 3,416 168.2000 XLON 07002070000148618-E0Ob4c9Xpk74 13:30:04 125 168.2000 XLON 05002050000149633-E0Ob4c9XpkTx 13:30:04 1,000 168.2000 XLON 05002050000149633-E0Ob4c9XpkTz 13:32:11 3,200 168.2500 XLON 07002070000150469-E0Ob4c9Xplp1 13:34:26 2,823 168.3000 XLON 05002050000151373-E0Ob4c9XpnLz 13:34:26 3,952 168.2500 XLON 07002070000150980-E0Ob4c9XpnMO 13:34:54 2,786 168.2000 XLON 07002070000151743-E0Ob4c9XpnnH 13:41:31 2,721 168.4500 XLON 05002050000154118-E0Ob4c9Xprsv 13:41:31 3,585 168.4000 XLON 07002070000153712-E0Ob4c9XprtX 13:41:44 1,000 168.4500 XLON 07002070000154624-E0Ob4c9Xps47 13:41:44 590 168.4500 XLON 07002070000154624-E0Ob4c9Xps49 13:46:32 2,942 168.4000 XLON 07002070000155710-E0Ob4c9XpvQl 13:46:32 2,675 168.4500 XLON 07002070000155867-E0Ob4c9XpvQL 13:49:00 55 168.4500 XLON 07002070000157518-E0Ob4c9XpwjU 13:50:04 236 168.4500 XLON 07002070000158041-E0Ob4c9XpxHb 13:51:33 3,485 168.5000 XLON 07002070000158220-E0Ob4c9Xpy7s 13:51:42 2,961 168.5000 XLON 07002070000158751-E0Ob4c9XpyDl 13:52:15 3,250 168.5000 XLON 07002070000159042-E0Ob4c9XpyNX 13:55:40 3,955 168.4500 XLON 05002050000159748-E0Ob4c9XpzqN 13:55:40 3,814 168.5000 XLON 05002050000160391-E0Ob4c9Xpzq1 13:56:01 3,955 168.4000 XLON 07002070000159339-E0Ob4c9Xq0D1 13:58:16 3,003 168.5000 XLON 05002050000161638-E0Ob4c9Xq1mN 14:00:28 3,272 168.4500 XLON 05002050000161370-E0Ob4c9Xq395 14:00:31 3,545 168.4000 XLON 05002050000161132-E0Ob4c9Xq3Gb 14:01:09 3,171 168.4000 XLON 05002050000163574-E0Ob4c9Xq3nQ 14:01:09 1,000 168.4000 XLON 05002050000163574-E0Ob4c9Xq3nS 14:02:21 2,430 168.4000 XLON 07002070000163824-E0Ob4c9Xq4ct 14:04:20 3,264 168.4000 XLON 05002050000165159-E0Ob4c9Xq65h 14:04:20 2,996 168.3500 XLON 05002050000164491-E0Ob4c9Xq65u 14:04:22 2,724 168.3000 XLON 07002070000164111-E0Ob4c9Xq6As 14:07:13 2,728 168.2500 XLON 07002070000165372-E0Ob4c9Xq7tj 14:07:50 281 168.2000 XLON 05002050000165425-E0Ob4c9Xq8El 14:07:50 159 168.2000 XLON 05002050000165425-E0Ob4c9Xq8Eo 14:07:50 3,101 168.2000 XLON 05002050000165425-E0Ob4c9Xq8Eq 14:08:24 381 168.2000 XLON 05002050000167316-E0Ob4c9Xq8dy 14:08:24 922 168.2000 XLON 05002050000167316-E0Ob4c9Xq8e0 14:08:24 77 168.2000 XLON 05002050000167316-E0Ob4c9Xq8e2 14:08:24 1,308 168.2000 XLON 05002050000167316-E0Ob4c9Xq8e4 14:09:41 3,553 168.3000 XLON 07002070000167577-E0Ob4c9Xq9Ln 14:11:09 3,304 168.3500 XLON 05002050000168694-E0Ob4c9XqAbO 14:11:09 3,836 168.3000 XLON 07002070000168034-E0Ob4c9XqAbW 14:11:28 2,734 168.2500 XLON 05002050000167950-E0Ob4c9XqApd 14:13:48 3,021 168.2500 XLON 05002050000169379-E0Ob4c9XqCAe 14:13:48 3,511 168.3000 XLON 07002070000169185-E0Ob4c9XqCAP 14:14:28 1,382 168.2500 XLON 07002070000169648-E0Ob4c9XqCm6 14:14:28 55 168.2500 XLON 07002070000169648-E0Ob4c9XqCm8 14:19:28 6,340 168.3000 XLON 07002070000171856-E0Ob4c9XqFmf 14:19:28 57 168.3000 XLON 07002070000171856-E0Ob4c9XqFmh 14:21:01 3,823 168.3500 XLON 05002050000172898-E0Ob4c9XqGnc 14:21:27 1,439 168.4500 XLON 07002070000172919-E0Ob4c9XqH6a 14:22:03 2,691 168.4000 XLON 05002050000173603-E0Ob4c9XqHaw 14:22:39 3,229 168.3500 XLON 05002050000173097-E0Ob4c9XqI5X 14:22:39 2,689 168.4000 XLON 07002070000173405-E0Ob4c9XqI4x 14:24:23 855 168.5000 XLON 05002050000174664-E0Ob4c9XqJVe 14:24:23 1,442 168.5000 XLON 05002050000174664-E0Ob4c9XqJVg 14:24:48 4,227 168.4500 XLON 05002050000174693-E0Ob4c9XqJhV 14:25:23 2,151 168.4000 XLON 05002050000174919-E0Ob4c9XqKB1 14:25:33 3,506 168.3500 XLON 07002070000173477-E0Ob4c9XqKIk 14:27:49 2,930 168.3500 XLON 05002050000176704-E0Ob4c9XqLyN 14:30:11 3,220 168.4000 XLON 05002050000177479-E0Ob4c9XqOtl 14:30:11 2,790 168.4000 XLON 07002070000178111-E0Ob4c9XqOtr 14:30:11 2,957 168.4000 XLON 05002050000178476-E0Ob4c9XqOtp 14:30:46 7,512 168.4000 XLON 05002050000179501-E0Ob4c9XqQAc 14:30:46 3,494 168.4000 XLON 07002070000179123-E0Ob4c9XqQAe 14:30:52 2,678 168.3500 XLON 05002050000177081-E0Ob4c9XqQTg 14:31:23 157 168.5500 XLON 05002050000180819-E0Ob4c9XqRMR 14:32:29 4,111 168.6000 XLON 05002050000182069-E0Ob4c9XqTNz 14:32:30 5,130 168.6000 XLON 05002050000182634-E0Ob4c9XqTPd 14:32:31 1,178 168.6000 XLON 07002070000182243-E0Ob4c9XqTQh 14:33:33 3,232 168.6000 XLON 07002070000183575-E0Ob4c9XqUlL 14:33:36 3,554 168.6500 XLON 07002070000183825-E0Ob4c9XqUxg 14:34:09 54 168.6000 XLON 05002050000185107-E0Ob4c9XqVkg 14:34:09 83 168.6000 XLON 05002050000185107-E0Ob4c9XqVki 14:35:55 3,065 168.7500 XLON 05002050000187157-E0Ob4c9XqY51 14:35:55 3,190 168.7500 XLON 07002070000186563-E0Ob4c9XqY3s 14:36:04 2,665 168.7500 XLON 07002070000186910-E0Ob4c9XqYGq 14:36:31 3,998 168.8000 XLON 05002050000187830-E0Ob4c9XqYiu 14:36:34 3,731 168.7500 XLON 07002070000187197-E0Ob4c9XqYnB 14:36:45 2,665 168.7000 XLON 05002050000187831-E0Ob4c9XqZ86 14:37:45 1,653 168.7500 XLON 05002050000189056-E0Ob4c9XqanS 14:38:05 4,400 168.7500 XLON 05002050000189075-E0Ob4c9XqbG6 14:38:07 4,144 168.7000 XLON 05002050000188812-E0Ob4c9XqbJ2 14:38:11 443 168.7500 XLON 07002070000189059-E0Ob4c9XqbP6 14:38:30 4,041 168.7500 XLON 07002070000189059-E0Ob4c9Xqbgr 14:39:40 3,020 168.7500 XLON 05002050000190378-E0Ob4c9Xqcvp 14:39:40 4,484 168.7000 XLON 05002050000189488-E0Ob4c9Xqcvt 14:45:23 3,741 168.8500 XLON 05002050000193645-E0Ob4c9XqkTM 14:45:24 2,701 168.8500 XLON 05002050000197178-E0Ob4c9XqkUz 14:45:24 279 168.8500 XLON 05002050000197178-E0Ob4c9XqkUx 14:46:00 3,801 168.8500 XLON 07002070000197762-E0Ob4c9Xqktv 14:46:02 2,672 168.8000 XLON 07002070000193230-E0Ob4c9Xql0R 14:46:50 2,715 168.7500 XLON 07002070000198238-E0Ob4c9XqlrX 14:47:16 2,733 168.7500 XLON 05002050000199918-E0Ob4c9XqmLr 14:47:29 2,672 168.7000 XLON 05002050000193646-E0Ob4c9XqmYB 14:47:30 3,286 168.7000 XLON 07002070000199722-E0Ob4c9XqmaA 14:49:45 2,806 168.7000 XLON 05002050000200988-E0Ob4c9XqpAG 14:49:55 2,746 168.7000 XLON 05002050000202556-E0Ob4c9XqpJG 14:49:55 4,124 168.7000 XLON 05002050000202429-E0Ob4c9XqpIs 14:49:56 3,570 168.7000 XLON 07002070000202070-E0Ob4c9XqpKB 14:49:57 2,746 168.7000 XLON 05002050000202590-E0Ob4c9XqpMj 14:50:00 1,642 168.6000 XLON 05002050000198710-E0Ob4c9XqpTx 14:50:00 4,116 168.6500 XLON 05002050000200558-E0Ob4c9XqpQh 14:50:33 1 168.6500 XLON 07002070000202632-E0Ob4c9Xqq5Z 14:51:55 2,364 168.6500 XLON 07002070000202632-E0Ob4c9Xqrl5 14:51:55 3,548 168.7000 XLON 05002050000203479-E0Ob4c9Xqrk5 14:51:56 3,010 168.6500 XLON 07002070000203805-E0Ob4c9Xqrro 14:51:57 3,113 168.6500 XLON 05002050000204333-E0Ob4c9XqrtL 14:51:57 717 168.6500 XLON 05002050000204333-E0Ob4c9XqrtN 14:52:07 1,345 168.6000 XLON 05002050000198710-E0Ob4c9Xqs6x 14:52:07 1,658 168.6000 XLON 05002050000203150-E0Ob4c9Xqs71 14:52:34 646 168.6000 XLON 07002070000204406-E0Ob4c9XqskQ 14:53:10 3,337 168.5500 XLON 07002070000204690-E0Ob4c9XqtT6 14:53:11 2,781 168.5000 XLON 05002050000205174-E0Ob4c9XqtVr 14:53:58 2,781 168.4000 XLON 07002070000204691-E0Ob4c9XquBr 14:55:40 2,820 168.4500 XLON 05002050000207047-E0Ob4c9XqvrL 14:55:40 2,820 168.4500 XLON 07002070000206575-E0Ob4c9XqvrJ 14:57:53 3,084 168.4000 XLON 07002070000207521-E0Ob4c9XqyLx 14:57:54 2,798 168.4500 XLON 05002050000209522-E0Ob4c9XqyPu 14:57:55 2,798 168.4500 XLON 07002070000209031-E0Ob4c9XqyQg 14:58:00 3,078 168.4500 XLON 05002050000209554-E0Ob4c9XqyTV 14:58:50 3,640 168.5500 XLON 07002070000209718-E0Ob4c9XqzQ8 14:59:06 3,050 168.5000 XLON 05002050000209869-E0Ob4c9Xqzok 14:59:06 3,640 168.5500 XLON 05002050000210221-E0Ob4c9XqzoM 14:59:07 4,020 168.4500 XLON 07002070000209967-E0Ob4c9XqztG 14:59:07 504 168.4500 XLON 05002050000209801-E0Ob4c9XqzrF 14:59:07 2,852 168.4500 XLON 05002050000209801-E0Ob4c9XqzrM 15:00:11 2,800 168.2500 XLON 07002070000209968-E0Ob4c9Xr1t7 15:00:11 3,360 168.3500 XLON 05002050000210454-E0Ob4c9Xr1rr 15:00:55 2,808 168.3000 XLON 05002050000212153-E0Ob4c9Xr3Rl 15:01:30 70 168.3500 XLON 05002050000212662-E0Ob4c9Xr4XF 15:01:31 3,103 168.3500 XLON 05002050000212685-E0Ob4c9Xr4aA 15:01:34 3,376 168.3000 XLON 07002070000211971-E0Ob4c9Xr4dM 15:01:45 3,923 168.2500 XLON 07002070000210903-E0Ob4c9Xr4zr 15:02:45 3,433 168.3000 XLON 07002070000212997-E0Ob4c9Xr6FX 15:04:51 3,084 168.3000 XLON 05002050000215323-E0Ob4c9Xr8q3 15:06:40 991 168.3000 XLON 07002070000216626-E0Ob4c9XrBIl 15:06:40 3,217 168.3000 XLON 07002070000216626-E0Ob4c9XrBIn 15:06:40 2,928 168.3000 XLON 05002050000215820-E0Ob4c9XrBHE 15:06:42 3,908 168.3000 XLON 05002050000217143-E0Ob4c9XrBMW 15:06:48 1,371 168.3500 XLON 05002050000217242-E0Ob4c9XrBVP 15:06:48 484 168.3500 XLON 05002050000217242-E0Ob4c9XrBVR 15:07:17 6,099 168.3500 XLON 05002050000217593-E0Ob4c9XrCDz 15:07:17 1,002 168.3500 XLON 05002050000217593-E0Ob4c9XrCE1 15:07:46 79 168.3500 XLON 07002070000217448-E0Ob4c9XrCjx 15:07:47 4,224 168.3500 XLON 05002050000217974-E0Ob4c9XrCkv 15:09:26 2,786 168.5000 XLON 05002050000219147-E0Ob4c9XrEOU 15:09:26 772 168.5000 XLON 05002050000219147-E0Ob4c9XrEOS 15:09:26 86 168.5000 XLON 05002050000219147-E0Ob4c9XrEOH 15:09:49 3,643 168.5500 XLON 07002070000219035-E0Ob4c9XrEt2 15:09:49 3,037 168.5500 XLON 05002050000219200-E0Ob4c9XrErq 15:09:51 4,250 168.5500 XLON 07002070000219058-E0Ob4c9XrEwP 15:09:51 3,947 168.5500 XLON 07002070000219048-E0Ob4c9XrEvM 15:10:16 4,218 168.4500 XLON 05002050000219103-E0Ob4c9XrFNZ 15:10:16 1,467 168.5500 XLON 05002050000219908-E0Ob4c9XrFMK 15:10:16 2,175 168.5500 XLON 05002050000219908-E0Ob4c9XrFMM 15:10:16 4,872 168.5000 XLON 05002050000219170-E0Ob4c9XrFMY 15:11:56 3,342 168.4000 XLON 05002050000221261-E0Ob4c9XrHB0 15:12:09 4,559 168.4000 XLON 05002050000221576-E0Ob4c9XrHM2 15:12:41 4,554 168.4000 XLON 07002070000221507-E0Ob4c9XrHt0 15:12:46 3,950 168.3500 XLON 07002070000220381-E0Ob4c9XrI0R 15:14:05 1,917 168.3500 XLON 05002050000223005-E0Ob4c9XrJBh 15:14:15 2,346 168.3500 XLON 05002050000223005-E0Ob4c9XrJFM 15:14:30 4,595 168.3500 XLON 05002050000223326-E0Ob4c9XrJaE 15:14:39 3,367 168.3000 XLON 05002050000222106-E0Ob4c9XrJmT 15:14:51 3,367 168.2500 XLON 07002070000221616-E0Ob4c9XrJzr 15:17:14 4,831 168.3000 XLON 07002070000225118-E0Ob4c9XrO4k 15:17:48 4,965 168.3000 XLON 05002050000226040-E0Ob4c9XrOd6 15:18:53 3,146 168.3000 XLON 07002070000225880-E0Ob4c9XrPot 15:18:53 3,091 168.3500 XLON 05002050000226534-E0Ob4c9XrPoC 15:19:29 3,106 168.3000 XLON 05002050000226819-E0Ob4c9XrQXI 15:19:49 3,679 168.3500 XLON 07002070000226744-E0Ob4c9XrQno 15:19:49 1,747 168.3500 XLON 07002070000226753-E0Ob4c9XrQnu 15:19:49 1,626 168.3500 XLON 07002070000226753-E0Ob4c9XrQny 15:20:14 3,407 168.4000 XLON 07002070000227287-E0Ob4c9XrRQg 15:20:39 1,736 168.4000 XLON 05002050000228116-E0Ob4c9XrS3o 15:20:51 4,674 168.3000 XLON 05002050000228285-E0Ob4c9XrSUR 15:21:24 440 168.3000 XLON 05002050000228741-E0Ob4c9XrT0r 15:21:24 4,237 168.3000 XLON 05002050000228741-E0Ob4c9XrT0u 15:21:57 3,925 168.3000 XLON 07002070000228629-E0Ob4c9XrTcR 15:21:57 55 168.3000 XLON 07002070000228629-E0Ob4c9XrTcT 15:21:57 2,620 168.3000 XLON 07002070000228629-E0Ob4c9XrTcV 15:25:11 3,999 168.4500 XLON 05002050000231083-E0Ob4c9XrWeR 15:25:11 3,355 168.5000 XLON 07002070000230953-E0Ob4c9XrWde 15:25:36 547 168.4500 XLON 05002050000232007-E0Ob4c9XrXHS 15:25:36 2,529 168.4500 XLON 05002050000232007-E0Ob4c9XrXHU 15:26:08 3,690 168.4500 XLON 05002050000232437-E0Ob4c9XrXoX 15:26:15 4,026 168.4000 XLON 07002070000229942-E0Ob4c9XrY0o 15:26:48 4,009 168.4500 XLON 07002070000232314-E0Ob4c9XrYV3 15:26:55 3,084 168.4000 XLON 05002050000232893-E0Ob4c9XrYZr 15:27:25 3,999 168.3000 XLON 07002070000231421-E0Ob4c9XrZAY 15:28:40 652 168.3500 XLON 05002050000234222-E0Ob4c9XraGH 15:28:44 2,138 168.3500 XLON 07002070000233656-E0Ob4c9XraNZ 15:28:58 2,054 168.3500 XLON 05002050000234428-E0Ob4c9XraVp 15:29:12 567 168.3500 XLON 07002070000233953-E0Ob4c9XrajM 15:29:12 999 168.3500 XLON 07002070000233953-E0Ob4c9XrajO 15:29:12 428 168.3500 XLON 07002070000233953-E0Ob4c9XrajQ 15:29:26 984 168.3500 XLON 07002070000234096-E0Ob4c9XrawK 15:29:26 351 168.3500 XLON 07002070000234096-E0Ob4c9XrawM 15:29:26 421 168.3500 XLON 07002070000234096-E0Ob4c9XrawO 15:29:26 984 168.3500 XLON 07002070000234096-E0Ob4c9XrawQ 15:29:26 1,436 168.3500 XLON 07002070000234096-E0Ob4c9XrawS 15:29:26 1,000 168.3500 XLON 07002070000234096-E0Ob4c9XrawU 15:29:31 3,413 168.3000 XLON 07002070000233445-E0Ob4c9Xrb0T 15:29:50 4,326 168.2500 XLON 07002070000232428-E0Ob4c9XrbgY 15:30:51 1,082 168.2500 XLON 07002070000235447-E0Ob4c9Xrcm3 15:30:51 463 168.2500 XLON 07002070000235447-E0Ob4c9Xrcm5 15:30:51 55 168.2500 XLON 07002070000235447-E0Ob4c9Xrcm7 15:31:00 895 168.2500 XLON 05002050000236179-E0Ob4c9Xrcqj 15:31:00 383 168.2500 XLON 05002050000236179-E0Ob4c9Xrcql 15:31:09 860 168.2500 XLON 07002070000235718-E0Ob4c9Xrczh 15:31:09 368 168.2500 XLON 07002070000235718-E0Ob4c9Xrczj 15:31:17 829 168.2500 XLON 07002070000235808-E0Ob4c9Xrd2J 15:31:17 355 168.2500 XLON 07002070000235808-E0Ob4c9Xrd2L 15:31:24 801 168.2500 XLON 05002050000236512-E0Ob4c9XrdAI 15:31:24 343 168.2500 XLON 05002050000236512-E0Ob4c9XrdAK 15:31:24 1,000 168.2500 XLON 05002050000236512-E0Ob4c9XrdAM 15:31:38 776 168.2500 XLON 07002070000236050-E0Ob4c9XrdOj 15:31:38 1,000 168.2500 XLON 07002070000236050-E0Ob4c9XrdOl 15:31:38 1,388 168.2500 XLON 07002070000236050-E0Ob4c9XrdOn 15:31:58 761 168.2500 XLON 05002050000236937-E0Ob4c9Xrdap 15:32:25 4,100 168.5000 XLON 05002050000237258-E0Ob4c9Xre27 15:32:29 4,416 168.5000 XLON 05002050000237305-E0Ob4c9XreAU 15:33:26 3,788 168.5500 XLON 05002050000237585-E0Ob4c9XrfED 15:33:42 3,156 168.5500 XLON 05002050000238042-E0Ob4c9XrfWF 15:34:07 3,777 168.5500 XLON 07002070000237822-E0Ob4c9Xrfxj 15:34:15 4,417 168.5000 XLON 05002050000237506-E0Ob4c9Xrg5i 15:35:04 4,431 168.5000 XLON 05002050000239077-E0Ob4c9Xrgm0 15:35:05 241 168.4500 XLON 07002070000236876-E0Ob4c9Xrgow 15:35:15 3,230 168.4500 XLON 07002070000236876-E0Ob4c9Xrgy1 15:35:20 3,278 168.4000 XLON 05002050000238704-E0Ob4c9Xrh2a 15:36:19 3,002 168.3000 XLON 07002070000239175-E0Ob4c9XriAY 15:36:19 515 168.3000 XLON 07002070000239175-E0Ob4c9XriAJ 15:37:20 3,185 168.2500 XLON 07002070000238623-E0Ob4c9XrjkT 15:38:24 4,504 168.2000 XLON 05002050000240673-E0Ob4c9Xrl1P 15:38:26 4,235 168.2000 XLON 05002050000241309-E0Ob4c9Xrl42 15:39:30 3,925 168.2500 XLON 07002070000241413-E0Ob4c9XrlvQ 15:39:35 3,593 168.2000 XLON 07002070000241076-E0Ob4c9XrlxA 15:39:49 4,141 168.1500 XLON 05002050000239262-E0Ob4c9XrmOB 15:42:25 4,191 168.3500 XLON 05002050000244032-E0Ob4c9XrpRW 15:42:36 1,523 168.4000 XLON 07002070000243586-E0Ob4c9Xrpds 15:42:36 910 168.4000 XLON 07002070000243586-E0Ob4c9Xrpdu 15:42:36 790 168.4000 XLON 07002070000243586-E0Ob4c9Xrpdw 15:42:36 282 168.4000 XLON 07002070000243586-E0Ob4c9Xrpdy 15:42:36 338 168.4000 XLON 07002070000243586-E0Ob4c9Xrpe0 15:42:37 1,253 168.4000 XLON 05002050000244161-E0Ob4c9XrpfL 15:42:37 650 168.4000 XLON 05002050000244161-E0Ob4c9XrpfN 15:42:37 232 168.4000 XLON 05002050000244161-E0Ob4c9XrpfP 15:42:37 1,253 168.4000 XLON 05002050000244161-E0Ob4c9XrpfR 15:42:37 278 168.4000 XLON 05002050000244161-E0Ob4c9XrpfT 15:42:38 609 168.4000 XLON 05002050000244175-E0Ob4c9Xrpgt 15:42:38 938 168.4000 XLON 05002050000244175-E0Ob4c9Xrpgv 15:42:38 402 168.4000 XLON 05002050000244175-E0Ob4c9Xrpgx 15:42:38 335 168.4000 XLON 05002050000244175-E0Ob4c9Xrpgz 15:42:38 1,253 168.4000 XLON 05002050000244175-E0Ob4c9Xrph1 15:42:39 1,253 168.4000 XLON 07002070000243616-E0Ob4c9Xrpiz 15:42:39 278 168.4000 XLON 07002070000243616-E0Ob4c9Xrpj1 15:42:39 1,000 168.4000 XLON 07002070000243616-E0Ob4c9Xrpj3 15:42:40 1,253 168.4000 XLON 07002070000243625-E0Ob4c9XrplR 15:42:40 278 168.4000 XLON 07002070000243625-E0Ob4c9XrplT 15:42:41 1,547 168.4000 XLON 07002070000243638-E0Ob4c9XrpmC 15:42:41 343 168.4000 XLON 07002070000243638-E0Ob4c9XrpmE 15:42:47 2,012 168.4000 XLON 05002050000244261-E0Ob4c9XrpqW 15:42:47 447 168.4000 XLON 05002050000244261-E0Ob4c9XrpqY 15:44:28 857 168.4500 XLON 07002070000244782-E0Ob4c9XrrkB 15:44:42 1,586 168.4500 XLON 07002070000244976-E0Ob4c9XrrwM 15:44:42 822 168.4500 XLON 07002070000244976-E0Ob4c9XrrwO 15:44:42 293 168.4500 XLON 07002070000244976-E0Ob4c9XrrwQ 15:44:42 1,000 168.4500 XLON 07002070000244976-E0Ob4c9XrrwS 15:44:42 352 168.4500 XLON 07002070000244976-E0Ob4c9XrrwU 15:44:42 1,447 168.4500 XLON 07002070000244976-E0Ob4c9XrrwW 15:45:15 1,578 168.4500 XLON 07002070000245393-E0Ob4c9XrsV5 15:45:15 818 168.4500 XLON 07002070000245393-E0Ob4c9XrsV7 15:45:15 350 168.4500 XLON 07002070000245393-E0Ob4c9XrsV9 15:45:15 292 168.4500 XLON 07002070000245393-E0Ob4c9XrsVB 15:45:15 58 168.4500 XLON 07002070000245393-E0Ob4c9XrsVD 15:45:15 927 168.4500 XLON 07002070000245393-E0Ob4c9XrsVF 15:45:39 783 168.4500 XLON 07002070000245623-E0Ob4c9Xrsxv 15:45:39 279 168.4500 XLON 07002070000245623-E0Ob4c9Xrsxx 15:45:39 335 168.4500 XLON 07002070000245623-E0Ob4c9Xrsxz 15:45:39 783 168.4500 XLON 07002070000245623-E0Ob4c9Xrsy1 15:46:46 581 168.5500 XLON 05002050000246926-E0Ob4c9XrtvK 15:46:46 3,494 168.5500 XLON 05002050000246926-E0Ob4c9XrtvQ 15:46:46 3,343 168.5500 XLON 07002070000246384-E0Ob4c9XrtvS 15:46:49 3,396 168.5500 XLON 07002070000246407-E0Ob4c9XrtzO 15:46:49 3,396 168.5500 XLON 07002070000246417-E0Ob4c9XrtzS 15:46:49 4,019 168.4500 XLON 07002070000245789-E0Ob4c9Xrtze 15:47:42 878 168.4500 XLON 05002050000247598-E0Ob4c9Xruky 15:47:42 878 168.4500 XLON 05002050000247598-E0Ob4c9Xrul0 15:47:42 55 168.4500 XLON 05002050000247598-E0Ob4c9Xrul2 15:47:42 1,000 168.4500 XLON 05002050000247598-E0Ob4c9Xrul4 15:47:42 2,604 168.4500 XLON 05002050000247598-E0Ob4c9Xrul6 15:47:42 1,389 168.4500 XLON 05002050000247598-E0Ob4c9Xrul8 15:47:48 1,704 168.4500 XLON 05002050000247686-E0Ob4c9Xrup4 15:47:48 889 168.4500 XLON 05002050000247686-E0Ob4c9Xrup6 15:47:48 1,000 168.4500 XLON 05002050000247686-E0Ob4c9Xrup8 15:47:48 381 168.4500 XLON 05002050000247686-E0Ob4c9XrupA 15:49:49 4,129 168.5000 XLON 07002070000247488-E0Ob4c9XrwbX 15:49:49 3,440 168.5000 XLON 07002070000247704-E0Ob4c9Xrwbb 15:49:51 3,434 168.5000 XLON 07002070000248389-E0Ob4c9XrwdV 15:49:52 5,151 168.5000 XLON 07002070000248412-E0Ob4c9Xrweg 15:50:23 1,205 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3S 15:50:23 430 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3U 15:50:23 516 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3W 15:50:23 1,588 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3Y 15:50:23 927 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3a 15:50:23 1,039 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3c 15:50:23 1,105 168.5500 XLON 05002050000249341-E0Ob4c9Xrx3e 15:50:43 3,434 168.5000 XLON 07002070000248750-E0Ob4c9XrxGc 15:52:02 1,791 168.4500 XLON 07002070000249836-E0Ob4c9XryfT 15:52:02 79 168.4500 XLON 07002070000249836-E0Ob4c9XryfV 15:52:02 4,480 168.4500 XLON 07002070000249424-E0Ob4c9Xrydp 15:52:03 2,236 168.4500 XLON 05002050000250457-E0Ob4c9XrygZ 15:52:03 1,159 168.4500 XLON 05002050000250457-E0Ob4c9Xrygb 15:52:03 414 168.4500 XLON 05002050000250457-E0Ob4c9Xrygd 15:52:03 497 168.4500 XLON 05002050000250457-E0Ob4c9Xrygf 15:52:03 992 168.4500 XLON 05002050000250457-E0Ob4c9Xrygh 15:52:33 2,054 168.4500 XLON 07002070000250162-E0Ob4c9Xrz4p 15:52:33 1,065 168.4500 XLON 07002070000250162-E0Ob4c9Xrz4r 15:52:33 380 168.4500 XLON 07002070000250162-E0Ob4c9Xrz4t 15:52:33 456 168.4500 XLON 07002070000250162-E0Ob4c9Xrz4v 15:52:33 1,044 168.4500 XLON 07002070000250162-E0Ob4c9Xrz4x 15:52:33 948 168.4500 XLON 07002070000250162-E0Ob4c9Xrz4z 15:52:48 2,054 168.4500 XLON 07002070000250329-E0Ob4c9XrzKA 15:52:48 1,065 168.4500 XLON 07002070000250329-E0Ob4c9XrzKC 15:52:48 380 168.4500 XLON 07002070000250329-E0Ob4c9XrzKE 15:52:48 456 168.4500 XLON 07002070000250329-E0Ob4c9XrzKG 15:52:48 882 168.4500 XLON 07002070000250329-E0Ob4c9XrzKI 15:52:48 972 168.4500 XLON 07002070000250329-E0Ob4c9XrzKK 15:52:48 1,023 168.4500 XLON 07002070000250329-E0Ob4c9XrzKM 15:52:48 1,069 168.4500 XLON 07002070000250329-E0Ob4c9XrzKO 15:53:24 67 168.4500 XLON 07002070000250726-E0Ob4c9Xrzts 15:54:00 2,208 168.4500 XLON 07002070000251118-E0Ob4c9Xs0NW 15:54:00 720 168.4500 XLON 07002070000251118-E0Ob4c9Xs0NY 15:54:28 410 168.4500 XLON 07002070000251368-E0Ob4c9Xs0sn 15:54:28 403 168.4500 XLON 07002070000251368-E0Ob4c9Xs0sp 15:54:28 484 168.4500 XLON 07002070000251368-E0Ob4c9Xs0sr 15:54:28 1,000 168.4500 XLON 07002070000251368-E0Ob4c9Xs0st 15:54:28 52 168.4500 XLON 07002070000251368-E0Ob4c9Xs0sv 15:54:28 1,454 168.4500 XLON 07002070000251368-E0Ob4c9Xs0sx 15:54:33 4,052 168.4000 XLON 05002050000252050-E0Ob4c9Xs0zF 15:54:33 5,171 168.4000 XLON 05002050000250961-E0Ob4c9Xs0xs 15:56:08 1,151 168.4000 XLON 05002050000253215-E0Ob4c9Xs2q8 15:56:08 57 168.4000 XLON 05002050000253215-E0Ob4c9Xs2qA 15:56:42 1,742 168.4000 XLON 05002050000253613-E0Ob4c9Xs3GE 15:56:42 386 168.4000 XLON 05002050000253613-E0Ob4c9Xs3GG 15:56:42 1,000 168.4000 XLON 05002050000253613-E0Ob4c9Xs3GI 15:56:42 1,371 168.4000 XLON 05002050000253613-E0Ob4c9Xs3GK 15:57:08 2,034 168.3500 XLON 05002050000253915-E0Ob4c9Xs3m8 15:57:20 1,815 168.3500 XLON 05002050000254044-E0Ob4c9Xs3yY 15:57:20 1,000 168.3500 XLON 05002050000254044-E0Ob4c9Xs3ya 15:57:20 405 168.3500 XLON 05002050000254044-E0Ob4c9Xs3yc 15:57:39 4,562 168.3500 XLON 07002070000253723-E0Ob4c9Xs4Gl 15:57:48 4,181 168.3500 XLON 07002070000253835-E0Ob4c9Xs4S2 15:57:48 1,083 168.3500 XLON 07002070000253835-E0Ob4c9Xs4S5 15:58:24 2,766 168.3500 XLON 07002070000254289-E0Ob4c9Xs54z 15:58:24 1,798 168.3500 XLON 07002070000254289-E0Ob4c9Xs553 15:58:41 3,304 168.3000 XLON 07002070000250727-E0Ob4c9Xs5KY 15:58:41 142 168.3000 XLON 07002070000250727-E0Ob4c9Xs5Kc 15:59:21 3,865 168.3000 XLON 05002050000255601-E0Ob4c9Xs6BK 15:59:44 2,551 168.3000 XLON 07002070000255195-E0Ob4c9Xs6Yi 15:59:44 1,666 168.3000 XLON 07002070000255195-E0Ob4c9Xs6Yk 16:00:01 4,499 168.2500 XLON 07002070000251429-E0Ob4c9Xs6xY 16:00:02 2,088 168.2000 XLON 05002050000254494-E0Ob4c9Xs70H 16:00:02 1,769 168.2000 XLON 07002070000253258-E0Ob4c9Xs70F 16:00:49 3,545 168.2000 XLON 07002070000256096-E0Ob4c9Xs84I 16:00:49 4,525 168.2000 XLON 07002070000256096-E0Ob4c9Xs84K 16:01:30 514 168.2000 XLON 07002070000256592-E0Ob4c9Xs8xY 16:01:30 1,380 168.2000 XLON 07002070000256592-E0Ob4c9Xs8xa 16:01:30 70 168.2000 XLON 07002070000256592-E0Ob4c9Xs8xc 16:01:30 3,403 168.2000 XLON 07002070000256592-E0Ob4c9Xs8xe 16:01:30 1,461 168.2000 XLON 07002070000256592-E0Ob4c9Xs8xg 16:01:30 26 168.2000 XLON 07002070000256592-E0Ob4c9Xs8xi 16:02:05 3,513 168.2000 XLON 05002050000257610-E0Ob4c9Xs9Wn 16:02:05 2,300 168.2000 XLON 05002050000257610-E0Ob4c9Xs9Wp 16:02:05 472 168.2000 XLON 05002050000257610-E0Ob4c9Xs9Wr 16:02:37 3,418 168.2000 XLON 07002070000257372-E0Ob4c9XsA20 16:02:37 2,300 168.2000 XLON 07002070000257372-E0Ob4c9XsA22 16:02:37 598 168.2000 XLON 07002070000257372-E0Ob4c9XsA24 16:03:19 4,477 168.4500 XLON 05002050000258425-E0Ob4c9XsAkG 16:03:50 3,889 168.4500 XLON 05002050000258656-E0Ob4c9XsBEd 16:03:50 3,715 168.4500 XLON 07002070000258051-E0Ob4c9XsBEf 16:04:23 4,783 168.3500 XLON 07002070000257798-E0Ob4c9XsBuy 16:04:46 3,910 168.3500 XLON 07002070000258822-E0Ob4c9XsCAI 16:04:56 3,900 168.3000 XLON 05002050000259574-E0Ob4c9XsCRH 16:04:56 412 168.3000 XLON 05002050000259574-E0Ob4c9XsCRJ 16:04:56 2,351 168.3000 XLON 05002050000259239-E0Ob4c9XsCQH 16:04:56 3,535 168.3000 XLON 07002070000258195-E0Ob4c9XsCQD 16:06:09 4,914 168.2500 XLON 07002070000259794-E0Ob4c9XsDyE 16:06:09 2,075 168.2500 XLON 07002070000259794-E0Ob4c9XsDyG 16:06:09 1,471 168.2500 XLON 07002070000259794-E0Ob4c9XsDyI 16:06:09 9,280 168.2500 XLON 07002070000259794-E0Ob4c9XsDyK 16:06:12 3,554 168.2000 XLON 07002070000258823-E0Ob4c9XsE1L 16:07:49 2,520 168.2000 XLON 07002070000260864-E0Ob4c9XsFJr 16:07:49 1,307 168.2000 XLON 07002070000260864-E0Ob4c9XsFJt 16:07:49 466 168.2000 XLON 07002070000260864-E0Ob4c9XsFJv 16:07:49 560 168.2000 XLON 07002070000260864-E0Ob4c9XsFJx 16:07:49 2,807 168.2000 XLON 07002070000260864-E0Ob4c9XsFJz 16:07:49 1,409 168.2000 XLON 07002070000260864-E0Ob4c9XsFK1 16:09:25 4,265 168.1500 XLON 07002070000258940-E0Ob4c9XsGXz 16:09:25 4,677 168.2000 XLON 05002050000261512-E0Ob4c9XsGWw 16:09:26 1,477 168.2000 XLON 07002070000261891-E0Ob4c9XsGbl 16:09:26 633 168.2000 XLON 07002070000261891-E0Ob4c9XsGbn 16:09:26 527 168.2000 XLON 07002070000261891-E0Ob4c9XsGbp 16:09:26 1,477 168.2000 XLON 07002070000261891-E0Ob4c9XsGbr 16:09:26 989 168.2000 XLON 07002070000261891-E0Ob4c9XsGbt 16:09:26 153 168.2000 XLON 07002070000261891-E0Ob4c9XsGbv 16:09:58 2,582 168.2000 XLON 07002070000262224-E0Ob4c9XsH6a 16:09:58 2,359 168.2000 XLON 07002070000262224-E0Ob4c9XsH6c 16:09:58 296 168.2000 XLON 07002070000262224-E0Ob4c9XsH6e 16:10:20 1,223 168.2000 XLON 05002050000263097-E0Ob4c9XsHOq 16:10:20 436 168.2000 XLON 05002050000263097-E0Ob4c9XsHOs 16:10:20 524 168.2000 XLON 05002050000263097-E0Ob4c9XsHOu 16:10:20 1,455 168.2000 XLON 05002050000263097-E0Ob4c9XsHOw 16:10:20 1,000 168.2000 XLON 05002050000263097-E0Ob4c9XsHOy 16:12:28 1,407 168.2000 XLON 07002070000263914-E0Ob4c9XsJXk 16:12:29 2,712 168.2000 XLON 05002050000264557-E0Ob4c9XsJZM 16:12:29 1,000 168.2000 XLON 05002050000264557-E0Ob4c9XsJZO 16:12:29 1,407 168.2000 XLON 05002050000264557-E0Ob4c9XsJZQ 16:12:29 502 168.2000 XLON 05002050000264557-E0Ob4c9XsJZS 16:12:29 603 168.2000 XLON 05002050000264557-E0Ob4c9XsJZU 16:12:29 2,300 168.2000 XLON 05002050000264557-E0Ob4c9XsJZW 16:12:29 1,029 168.2000 XLON 05002050000264557-E0Ob4c9XsJZY 16:17:01 8,409 168.2000 XLON 05002050000267280-E0Ob4c9XsP88 16:17:01 4,454 168.2000 XLON 05002050000264802-E0Ob4c9XsP74 16:18:18 253 168.2000 XLON 07002070000266955-E0Ob4c9XsQQp 16:18:18 1,452 168.2000 XLON 07002070000266955-E0Ob4c9XsQQr 16:18:18 2,300 168.2000 XLON 07002070000266955-E0Ob4c9XsQQt 16:18:18 4,158 168.2000 XLON 07002070000266664-E0Ob4c9XsQPl 16:18:18 2,811 168.2000 XLON 07002070000266664-E0Ob4c9XsQPr 16:18:18 1,118 168.2000 XLON 07002070000266664-E0Ob4c9XsQPt 16:18:54 2,300 168.3500 XLON 07002070000267103-E0Ob4c9XsQxM 16:18:54 972 168.3500 XLON 07002070000267103-E0Ob4c9XsQxO 16:18:54 1,010 168.3500 XLON 07002070000267103-E0Ob4c9XsQxQ 16:18:54 989 168.3500 XLON 07002070000267103-E0Ob4c9XsQxS 16:18:55 1,024 168.3500 XLON 07002070000267109-E0Ob4c9XsQyZ 16:18:55 2,300 168.3500 XLON 07002070000267109-E0Ob4c9XsQyb 16:18:55 938 168.3500 XLON 07002070000267109-E0Ob4c9XsQyd 16:18:55 1,004 168.3500 XLON 07002070000267109-E0Ob4c9XsQyf 16:18:56 5,394 168.3000 XLON 07002070000267021-E0Ob4c9XsR0D 16:18:56 997 168.3500 XLON 05002050000267747-E0Ob4c9XsQzP 16:18:56 2,300 168.3500 XLON 05002050000267747-E0Ob4c9XsQzR 16:18:56 981 168.3500 XLON 05002050000267747-E0Ob4c9XsQzT 16:18:56 1,051 168.3500 XLON 05002050000267747-E0Ob4c9XsQzV 16:18:57 6,968 168.3000 XLON 07002070000267114-E0Ob4c9XsR19 16:18:58 6,185 168.3000 XLON 05002050000267756-E0Ob4c9XsR23 16:18:59 1,580 168.3000 XLON 05002050000267763-E0Ob4c9XsR2Z 16:18:59 7,285 168.3000 XLON 05002050000267763-E0Ob4c9XsR2j 16:19:10 10 168.3000 XLON 05002050000267805-E0Ob4c9XsRCO 16:19:10 8,853 168.3000 XLON 05002050000267805-E0Ob4c9XsRCW 16:19:10 6,665 168.3000 XLON 07002070000267127-E0Ob4c9XsRBj 16:19:11 186 168.3000 XLON 05002050000267807-E0Ob4c9XsRFf 16:19:11 1,656 168.3000 XLON 05002050000267807-E0Ob4c9XsRFa 16:19:11 1,456 168.3000 XLON 05002050000267807-E0Ob4c9XsRF5 16:19:11 1,897 168.3000 XLON 05002050000267807-E0Ob4c9XsRF7 16:19:11 1,000 168.3000 XLON 05002050000267807-E0Ob4c9XsRF9 16:19:11 2,300 168.3000 XLON 05002050000267807-E0Ob4c9XsRFB 16:19:11 1,002 168.3000 XLON 05002050000267807-E0Ob4c9XsRFD 16:19:29 4,987 168.3000 XLON 07002070000267273-E0Ob4c9XsRfw 16:19:29 2,061 168.2500 XLON 05002050000267648-E0Ob4c9XsRg5 16:19:29 1,815 168.2500 XLON 07002070000267016-E0Ob4c9XsRg7 16:19:29 1,632 168.2500 XLON 05002050000267753-E0Ob4c9XsRgB 16:20:06 1,456 168.2000 XLON 07002070000267413-E0Ob4c9XsSWl 16:20:06 2,475 168.2000 XLON 07002070000267413-E0Ob4c9XsSWn 16:20:17 6,041 168.2000 XLON 05002050000268096-E0Ob4c9XsSpX 16:20:34 5,472 168.2000 XLON 07002070000267542-E0Ob4c9XsT98 16:20:39 2,741 168.1500 XLON 05002050000268041-E0Ob4c9XsTEe 16:20:39 1,973 168.1500 XLON 07002070000267283-E0Ob4c9XsTEa 16:21:02 1,034 168.1500 XLON 05002050000268239-E0Ob4c9XsTdC 16:21:02 2,300 168.1500 XLON 05002050000268239-E0Ob4c9XsTdE 16:21:02 1,216 168.1500 XLON 05002050000268239-E0Ob4c9XsTdG 16:21:16 41 168.1000 XLON 07002070000267675-E0Ob4c9XsTs9 16:21:16 4,180 168.1000 XLON 07002070000267675-E0Ob4c9XsTsB 16:21:31 5,090 168.1500 XLON 05002050000268352-E0Ob4c9XsUIo 16:21:59 6,198 168.1500 XLON 07002070000267788-E0Ob4c9XsUhp 16:22:05 4,049 168.1500 XLON 05002050000268488-E0Ob4c9XsUrr 16:22:18 888 168.1500 XLON 07002070000267910-E0Ob4c9XsV5C 16:22:18 3,646 168.1500 XLON 07002070000267910-E0Ob4c9XsV5F 16:22:21 4,064 168.1000 XLON 07002070000267727-E0Ob4c9XsV8E 16:22:21 215 168.1000 XLON 07002070000267727-E0Ob4c9XsV8G 16:22:46 4,185 168.1000 XLON 05002050000268620-E0Ob4c9XsVWq 16:22:48 4,880 168.1000 XLON 07002070000268011-E0Ob4c9XsVb9 16:22:48 3,520 168.1000 XLON 07002070000268011-E0Ob4c9XsVbB 16:22:48 1,458 168.1000 XLON 07002070000268011-E0Ob4c9XsVbD 16:23:00 3,609 168.0500 XLON 05002050000268628-E0Ob4c9XsVvB 16:23:00 1,411 168.0500 XLON 05002050000268628-E0Ob4c9XsVv9 16:23:52 3,936 168.1000 XLON 05002050000268732-E0Ob4c9XsWqh 16:24:57 7,055 168.1000 XLON 07002070000268418-E0Ob4c9XsXzn 16:24:57 4,183 168.1000 XLON 05002050000268853-E0Ob4c9XsXyv 16:24:57 3,332 168.1000 XLON 07002070000268337-E0Ob4c9XsXyz 16:24:57 2,662 168.1000 XLON 05002050000268965-E0Ob4c9XsXz1 16:25:02 5,020 168.1000 XLON 05002050000269046-E0Ob4c9XsYBd 16:25:15 4,764 168.1000 XLON 05002050000269122-E0Ob4c9XsYVX 16:25:27 4,728 168.1000 XLON 07002070000268582-E0Ob4c9XsYmP 16:25:39 3,947 168.1000 XLON 07002070000268629-E0Ob4c9XsZ36 16:25:39 2,775 168.0500 XLON 05002050000269004-E0Ob4c9XsZ3M 16:25:40 2,453 168.0000 XLON 05002050000268674-E0Ob4c9XsZ7G 16:25:40 2,620 168.0000 XLON 05002050000268674-E0Ob4c9XsZ7I 16:26:12 4,038 167.9500 XLON 05002050000269320-E0Ob4c9XsZnv 16:26:21 5,187 167.9500 XLON 07002070000268797-E0Ob4c9Xsa3U 16:26:31 4,520 167.9000 XLON 07002070000268740-E0Ob4c9XsaF7 16:26:31 1,133 167.9000 XLON 07002070000268740-E0Ob4c9XsaFL 16:26:51 4,031 167.9000 XLON 05002050000269483-E0Ob4c9Xsaa2 16:27:01 1,704 167.8500 XLON 07002070000268897-E0Ob4c9Xsan3 16:27:04 2,327 167.8000 XLON 05002050000269372-E0Ob4c9XsauJ 16:27:20 5,884 167.9000 XLON 05002050000269627-E0Ob4c9XsbBJ 16:27:29 4,643 167.9000 XLON 07002070000269075-E0Ob4c9XsbPb 16:27:42 3,941 167.9000 XLON 07002070000269129-E0Ob4c9XsbjY 16:27:49 5,224 167.9000 XLON 05002050000269723-E0Ob4c9Xsbv6 16:28:07 3,835 167.9000 XLON 05002050000269810-E0Ob4c9XscLp 16:28:16 5,807 167.9000 XLON 05002050000269862-E0Ob4c9Xscec 16:28:31 5,391 167.9000 XLON 07002070000269340-E0Ob4c9XsctD 16:28:36 32 167.8500 XLON 05002050000269583-E0Ob4c9Xscyb 16:28:43 5,060 167.8500 XLON 05002050000269583-E0Ob4c9Xsd47 16:29:08 4,032 167.9000 XLON 05002050000270057-E0Ob4c9Xsdrc 16:29:08 2,414 167.9000 XLON 07002070000269483-E0Ob4c9Xsdrl 16:29:15 20 167.9000 XLON 07002070000269567-E0Ob4c9Xse2q 16:29:16 3,924 167.9000 XLON 07002070000269567-E0Ob4c9Xse4h 16:29:24 5,748 167.9500 XLON 07002070000269625-E0Ob4c9XseGN 16:29:24 119 167.9500 XLON 05002050000270219-E0Ob4c9XseG4 16:29:28 1,720 167.9500 XLON 07002070000269643-E0Ob4c9XseLq 16:29:28 2,377 167.9500 XLON 07002070000269643-E0Ob4c9XseLs 16:29:40 484 167.9500 XLON 05002050000270282-E0Ob4c9Xseou 16:29:41 3,712 167.9500 XLON 05002050000270282-E0Ob4c9Xsetj 16:29:41 934 167.9500 XLON 07002070000269685-E0Ob4c9Xsetl 16:29:41 796 167.9500 XLON 07002070000269685-E0Ob4c9Xsetn 16:29:46 4,847 167.9500 XLON 07002070000269729-E0Ob4c9Xsf5x 16:29:55 2 167.9500 XLON 05002050000270386-E0Ob4c9XsflM 16:29:56 2,344 167.9500 XLON 05002050000270386-E0Ob4c9XsfpV END Enquiries: Investors and Analysts E: ir@centrica.com (http://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 (mailto:rns@lseg.com) or visit www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy) . END POSDZGZLKFKGKZM
Recent news on Centrica
See all newsREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Director/PDMR Shareholding
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
Announcement