REG - Centrica PLC - Transaction in Own Shares
Thu 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:20250925:nRSY6995Aa&default-theme=true RNS Number : 6995A Centrica PLC 25 September 2025 Transactions in own shares Centrica plc 25 September 2025 Centrica plc announces that it purchased on 24 September 2025 (through J.P. Morgan Securities plc JPM) 1,952,587 Centrica plc ordinary shares of 6 14/81 pence each at a price of 167.7898 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 5,834,368 ordinary shares at a cost (excluding dealing and associated costs) of £9,806,924.42. Following the above purchase, Centrica plc holds 434,151,370 ordinary shares in treasury, and has 4,744,955,844 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: 24 September 2025 Number of ordinary shares purchased: 1,952,587 Highest price paid: 169.4000p Lowest price paid: 166.8000p Volume weighted average price paid per share: 167.7898p 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 08:01:37 4,561 169.1000 XLON 07002070000003804-E0ObnZdTIViF 08:03:34 2,886 169.1000 XLON 07002070000004083-E0ObnZdTIZeA 08:04:11 2,959 169.0500 XLON 05002050000004358-E0ObnZdTIavB 08:04:25 2,385 169.0000 XLON 07002070000004026-E0ObnZdTIbIk 08:04:37 3,996 168.9000 XLON 07002070000003837-E0ObnZdTIbaJ 08:05:28 2,575 168.9000 XLON 07002070000004629-E0ObnZdTIcrp 08:08:55 2,153 169.1500 XLON 05002050000005374-E0ObnZdTIkaL 08:08:55 409 169.1500 XLON 05002050000005374-E0ObnZdTIkaN 08:08:56 3,895 169.1500 XLON 07002070000005429-E0ObnZdTIkcp 08:08:56 855 169.1500 XLON 07002070000005429-E0ObnZdTIkcn 08:09:05 4,062 169.1500 XLON 07002070000005451-E0ObnZdTIksS 08:09:05 962 169.1000 XLON 07002070000005248-E0ObnZdTIksU 08:09:05 2,539 169.1000 XLON 07002070000005248-E0ObnZdTIksc 08:09:05 638 169.1000 XLON 07002070000005248-E0ObnZdTIkse 08:12:57 3,050 169.2000 XLON 07002070000005947-E0ObnZdTIs8C 08:13:46 2,378 169.2500 XLON 05002050000006112-E0ObnZdTItDX 08:14:22 2,846 169.2500 XLON 07002070000006246-E0ObnZdTIuQW 08:15:26 2,335 169.2500 XLON 05002050000006489-E0ObnZdTIvs1 08:16:03 2,611 169.2500 XLON 07002070000007167-E0ObnZdTIwgR 08:16:05 1,433 169.2500 XLON 07002070000007203-E0ObnZdTIwm7 08:16:05 167 169.2500 XLON 07002070000007203-E0ObnZdTIwm9 08:16:30 2,394 169.4000 XLON 07002070000007498-E0ObnZdTIxDg 08:16:33 2,176 169.3500 XLON 07002070000007521-E0ObnZdTIxKZ 08:16:34 794 169.2500 XLON 07002070000007203-E0ObnZdTIxOO 08:16:48 1,146 169.1500 XLON 07002070000005875-E0ObnZdTIxjT 08:16:48 1,731 169.1500 XLON 07002070000005875-E0ObnZdTIxjc 08:18:11 2,628 169.1500 XLON 05002050000008558-E0ObnZdTIzd7 08:19:49 3,271 169.2000 XLON 07002070000009386-E0ObnZdTJ1nu 08:19:49 3,066 169.1500 XLON 07002070000008966-E0ObnZdTJ1o2 08:19:50 1,841 169.2000 XLON 05002050000009612-E0ObnZdTJ1rj 08:19:50 1,245 169.2000 XLON 05002050000009612-E0ObnZdTJ1rl 08:20:01 2,616 169.1000 XLON 07002070000009652-E0ObnZdTJ24r 08:20:01 2,410 169.0500 XLON 07002070000008251-E0ObnZdTJ25D 08:23:10 3,285 168.8000 XLON 07002070000010897-E0ObnZdTJ6dx 08:23:55 3,553 168.7500 XLON 05002050000012060-E0ObnZdTJ7KM 08:25:41 1,751 168.8000 XLON 05002050000013211-E0ObnZdTJ9K4 08:25:42 41 168.7500 XLON 07002070000013036-E0ObnZdTJ9MG 08:27:24 1,758 168.8000 XLON 05002050000014042-E0ObnZdTJB8b 08:27:43 1,757 168.8000 XLON 07002070000014513-E0ObnZdTJBa8 08:28:11 1,915 168.8000 XLON 07002070000014736-E0ObnZdTJCFP 08:28:48 1,915 168.8000 XLON 05002050000014827-E0ObnZdTJCju 08:29:26 1,886 168.8000 XLON 05002050000015083-E0ObnZdTJDPZ 08:29:51 1,886 168.8000 XLON 05002050000015253-E0ObnZdTJDlg 08:30:27 2,867 168.7500 XLON 07002070000013036-E0ObnZdTJEmI 08:30:27 1,209 168.7500 XLON 07002070000013036-E0ObnZdTJEmM 08:30:50 2,418 168.7500 XLON 07002070000015802-E0ObnZdTJFJR 08:30:56 2,409 168.6500 XLON 05002050000010844-E0ObnZdTJFSn 08:31:40 1,932 168.6000 XLON 07002070000016401-E0ObnZdTJGZc 08:32:05 1,756 168.5000 XLON 07002070000016531-E0ObnZdTJH8i 08:32:05 2,283 168.4500 XLON 05002050000016269-E0ObnZdTJH8x 08:32:43 1,932 168.3000 XLON 07002070000016402-E0ObnZdTJI4Y 08:33:47 3,635 168.2500 XLON 05002050000017528-E0ObnZdTJJEJ 08:33:47 153 168.2500 XLON 05002050000017528-E0ObnZdTJJEL 08:34:51 1,200 168.2500 XLON 07002070000018178-E0ObnZdTJKF6 08:34:51 2,442 168.2500 XLON 07002070000018178-E0ObnZdTJKF8 08:36:31 2,306 168.2500 XLON 07002070000019037-E0ObnZdTJMTm 08:36:31 796 168.2500 XLON 07002070000019037-E0ObnZdTJMTo 08:36:31 510 168.2500 XLON 07002070000019037-E0ObnZdTJMTq 08:38:11 2,040 168.2000 XLON 07002070000019805-E0ObnZdTJO3Z 08:38:47 649 168.2000 XLON 05002050000019984-E0ObnZdTJOtv 08:38:47 1,608 168.2000 XLON 05002050000019984-E0ObnZdTJOtt 08:39:15 2,362 168.1500 XLON 07002070000017350-E0ObnZdTJPKp 08:42:55 2,353 168.3000 XLON 07002070000021379-E0ObnZdTJTBI 08:43:00 632 168.2500 XLON 05002050000021274-E0ObnZdTJTFH 08:43:00 1,688 168.3000 XLON 05002050000021811-E0ObnZdTJTEv 08:43:05 1,723 168.2500 XLON 05002050000021274-E0ObnZdTJTP8 08:44:23 2,145 168.1500 XLON 05002050000022544-E0ObnZdTJV2s 08:44:23 693 168.2000 XLON 05002050000022544-E0ObnZdTJV2u 08:44:23 2,706 168.1500 XLON 07002070000022054-E0ObnZdTJV1j 08:44:51 63 168.1500 XLON 07002070000022883-E0ObnZdTJVLr 08:44:51 75 168.1500 XLON 07002070000022883-E0ObnZdTJVLt 08:45:27 75 168.1500 XLON 07002070000023195-E0ObnZdTJVqe 08:46:41 2,989 168.1000 XLON 05002050000023339-E0ObnZdTJXF9 08:47:43 1,500 168.1500 XLON 05002050000024149-E0ObnZdTJYaj 08:47:43 551 168.1500 XLON 05002050000024149-E0ObnZdTJYal 08:49:14 4,836 168.1500 XLON 07002070000024554-E0ObnZdTJaGD 08:50:02 2,436 168.2500 XLON 05002050000025371-E0ObnZdTJbGP 08:50:15 164 168.2500 XLON 07002070000025621-E0ObnZdTJbUW 08:50:15 2,557 168.2500 XLON 07002070000025621-E0ObnZdTJbUY 08:52:07 575 168.2500 XLON 05002050000026283-E0ObnZdTJd3t 08:52:07 2,257 168.2500 XLON 05002050000026283-E0ObnZdTJd3v 08:53:35 2,450 168.2000 XLON 05002050000026626-E0ObnZdTJeaE 08:53:35 43 168.2000 XLON 05002050000026626-E0ObnZdTJeaG 08:53:43 2,753 168.1500 XLON 07002070000026190-E0ObnZdTJepQ 08:55:43 2,497 168.1500 XLON 05002050000027527-E0ObnZdTJglk 08:56:31 51 168.2000 XLON 05002050000027903-E0ObnZdTJhQi 08:57:31 2,504 168.2000 XLON 05002050000028111-E0ObnZdTJiQv 09:00:20 2,503 168.2500 XLON 05002050000029384-E0ObnZdTJl1z 09:00:28 2,610 168.2500 XLON 05002050000030565-E0ObnZdTJlDO 09:01:04 1,774 168.2500 XLON 07002070000031438-E0ObnZdTJlmR 09:01:06 3,447 168.2000 XLON 07002070000028457-E0ObnZdTJlpW 09:02:07 3,206 168.1500 XLON 05002050000032159-E0ObnZdTJmoF 09:02:09 2,657 168.1000 XLON 07002070000031869-E0ObnZdTJmpq 09:05:21 1,961 168.1000 XLON 07002070000033529-E0ObnZdTJpJj 09:05:21 2,013 168.1000 XLON 07002070000033529-E0ObnZdTJpJl 09:05:41 3,613 168.0500 XLON 05002050000032952-E0ObnZdTJpdH 09:06:31 864 168.0500 XLON 05002050000035066-E0ObnZdTJqPN 09:06:31 2,410 168.0500 XLON 05002050000035066-E0ObnZdTJqPP 09:06:31 487 168.0500 XLON 05002050000035066-E0ObnZdTJqPR 09:08:25 3,047 167.9500 XLON 05002050000034822-E0ObnZdTJrrO 09:08:47 2,198 167.9500 XLON 05002050000036271-E0ObnZdTJs4a 09:11:03 3,822 167.9500 XLON 07002070000037563-E0ObnZdTJu5E 09:11:03 1,331 167.9500 XLON 07002070000037563-E0ObnZdTJu5G 09:11:58 3,457 167.9500 XLON 07002070000038003-E0ObnZdTJuoi 09:15:50 1,555 168.0500 XLON 05002050000038653-E0ObnZdTJySy 09:15:50 1,619 168.0500 XLON 05002050000038653-E0ObnZdTJyTB 09:16:04 3,172 168.0000 XLON 07002070000038605-E0ObnZdTJym9 09:16:04 1,675 168.0500 XLON 05002050000039898-E0ObnZdTJylf 09:18:07 3,213 168.0000 XLON 07002070000040851-E0ObnZdTK0d8 09:18:25 4,091 168.0000 XLON 07002070000041071-E0ObnZdTK15e 09:19:55 3,528 168.0000 XLON 05002050000041663-E0ObnZdTK2WP 09:22:07 3,269 168.1000 XLON 07002070000042626-E0ObnZdTK43h 09:23:48 3,550 168.0500 XLON 07002070000043620-E0ObnZdTK5Rg 09:24:51 3,566 168.0500 XLON 05002050000044097-E0ObnZdTK6GM 09:27:35 3,342 168.0500 XLON 05002050000045140-E0ObnZdTK88w 09:32:07 487 168.2000 XLON 05002050000047458-E0ObnZdTKAyh 09:32:33 3,452 168.1500 XLON 07002070000047238-E0ObnZdTKBGP 09:35:47 4,731 168.1500 XLON 07002070000047966-E0ObnZdTKDfG 09:36:31 637 168.1500 XLON 05002050000049118-E0ObnZdTKDxh 09:41:05 4,486 168.1500 XLON 05002050000049371-E0ObnZdTKGU0 09:41:21 3,760 168.1500 XLON 07002070000051164-E0ObnZdTKGdD 09:41:24 1,953 168.1000 XLON 05002050000051078-E0ObnZdTKGgu 09:41:24 2,615 168.1000 XLON 07002070000047722-E0ObnZdTKGgk 09:41:31 1,323 168.1000 XLON 05002050000051133-E0ObnZdTKGon 09:41:31 1,280 168.1000 XLON 05002050000051133-E0ObnZdTKGop 09:41:31 628 168.1000 XLON 05002050000051133-E0ObnZdTKGor 09:42:22 3,115 168.0000 XLON 07002070000051325-E0ObnZdTKHKb 09:42:23 4,361 167.8000 XLON 05002050000051134-E0ObnZdTKHNX 09:43:52 2,271 167.7000 XLON 05002050000051749-E0ObnZdTKIHw 09:43:52 155 167.7000 XLON 05002050000051749-E0ObnZdTKII0 09:45:42 2,723 167.7500 XLON 07002070000052832-E0ObnZdTKJwT 09:45:48 2,795 167.7000 XLON 07002070000052610-E0ObnZdTKJzu 09:45:48 434 167.7000 XLON 07002070000052610-E0ObnZdTKJzo 09:46:32 2,866 167.7000 XLON 05002050000052932-E0ObnZdTKKRq 09:47:46 3,343 167.6500 XLON 07002070000053121-E0ObnZdTKLDb 09:48:48 2,442 167.6000 XLON 07002070000054097-E0ObnZdTKLrP 09:48:48 134 167.6000 XLON 07002070000054097-E0ObnZdTKLrR 09:48:59 590 167.5000 XLON 07002070000053799-E0ObnZdTKLva 09:48:59 1,557 167.5000 XLON 07002070000053799-E0ObnZdTKLve 09:53:19 3,664 167.7500 XLON 05002050000055520-E0ObnZdTKOog 09:53:19 3,718 167.7500 XLON 05002050000055541-E0ObnZdTKOoi 09:54:51 26 167.8000 XLON 05002050000056110-E0ObnZdTKPsM 09:54:51 1,000 167.8000 XLON 05002050000056110-E0ObnZdTKPsO 09:54:51 2,586 167.8000 XLON 05002050000056110-E0ObnZdTKPsQ 09:58:11 3,872 167.8000 XLON 07002070000057647-E0ObnZdTKS28 09:58:32 4,830 167.7500 XLON 05002050000056850-E0ObnZdTKS8Q 10:00:13 1,257 167.7000 XLON 07002070000058316-E0ObnZdTKTsR 10:00:13 3,307 167.7000 XLON 07002070000058316-E0ObnZdTKTsU 10:01:33 3,074 167.7000 XLON 07002070000059168-E0ObnZdTKV7D 10:03:12 3,843 167.7000 XLON 05002050000059587-E0ObnZdTKWHd 10:03:57 3,074 167.6500 XLON 05002050000058941-E0ObnZdTKWxZ 10:05:28 3,639 167.6000 XLON 07002070000060669-E0ObnZdTKYRS 10:08:05 2,853 167.6500 XLON 05002050000060554-E0ObnZdTKaGA 10:08:12 4,500 167.6500 XLON 07002070000061730-E0ObnZdTKaL0 10:08:12 114 167.6500 XLON 07002070000061730-E0ObnZdTKaL2 10:12:20 3,038 167.6500 XLON 07002070000063294-E0ObnZdTKd5X 10:12:55 4,253 167.5500 XLON 07002070000063068-E0ObnZdTKdYc 10:12:55 3,038 167.6000 XLON 05002050000062837-E0ObnZdTKdSI 10:14:51 3,819 167.5500 XLON 05002050000063975-E0ObnZdTKeml 10:17:14 3,248 167.5500 XLON 07002070000064869-E0ObnZdTKg0N 10:17:57 1,596 167.6500 XLON 05002050000065032-E0ObnZdTKgVt 10:17:57 2,313 167.6500 XLON 07002070000065309-E0ObnZdTKgVr 10:18:11 3,167 167.6000 XLON 07002070000065401-E0ObnZdTKgoG 10:18:11 231 167.6000 XLON 07002070000065401-E0ObnZdTKgoI 10:19:51 3,100 167.5500 XLON 07002070000065896-E0ObnZdTKhaM 10:19:51 702 167.5500 XLON 07002070000065896-E0ObnZdTKhaO 10:22:43 693 167.5500 XLON 05002050000066685-E0ObnZdTKk1z 10:22:43 1,000 167.5500 XLON 05002050000066685-E0ObnZdTKk21 10:22:43 622 167.5500 XLON 05002050000066685-E0ObnZdTKk23 10:22:43 739 167.5500 XLON 05002050000066685-E0ObnZdTKk25 10:23:47 106 167.5500 XLON 07002070000067296-E0ObnZdTKkcY 10:24:51 3,189 167.5500 XLON 07002070000067645-E0ObnZdTKlGl 10:25:16 3,807 167.5000 XLON 05002050000066806-E0ObnZdTKlRf 10:26:31 119 167.4500 XLON 05002050000067834-E0ObnZdTKme2 10:26:31 1,398 167.4500 XLON 05002050000067834-E0ObnZdTKme4 10:26:31 4,140 167.4500 XLON 05002050000067834-E0ObnZdTKme6 10:28:11 2,900 167.5000 XLON 07002070000068597-E0ObnZdTKnlT 10:28:11 1,766 167.5000 XLON 07002070000068597-E0ObnZdTKnlV 10:29:51 3,432 167.4500 XLON 07002070000069104-E0ObnZdTKooi 10:29:51 891 167.4500 XLON 07002070000069104-E0ObnZdTKook 10:31:31 2,955 167.4500 XLON 05002050000069479-E0ObnZdTKpqh 10:33:12 1,287 167.4500 XLON 05002050000070100-E0ObnZdTKqYn 10:33:12 1,000 167.4500 XLON 05002050000070100-E0ObnZdTKqYp 10:40:45 432 167.6000 XLON 07002070000072660-E0ObnZdTKubu 10:40:45 3,655 167.6000 XLON 07002070000072660-E0ObnZdTKubw 10:40:45 3,369 167.6000 XLON 07002070000072660-E0ObnZdTKuby 10:40:45 2,000 167.6000 XLON 07002070000072660-E0ObnZdTKuc0 10:42:07 4,056 167.6000 XLON 05002050000073044-E0ObnZdTKvQj 10:45:28 1,522 167.7000 XLON 05002050000074240-E0ObnZdTKxBG 10:46:04 4,592 167.6500 XLON 07002070000073706-E0ObnZdTKxWx 10:46:04 3,507 167.7000 XLON 05002050000074467-E0ObnZdTKxWZ 10:47:08 4,278 167.7000 XLON 05002050000074913-E0ObnZdTKyWz 10:48:12 160 167.7000 XLON 05002050000075374-E0ObnZdTKzXz 10:48:48 3,007 167.7000 XLON 07002070000075799-E0ObnZdTL078 10:54:05 1,414 167.7500 XLON 07002070000077045-E0ObnZdTL2gR 10:54:05 1,465 167.7500 XLON 07002070000077045-E0ObnZdTL2gT 10:56:45 5,502 167.7500 XLON 07002070000078419-E0ObnZdTL4Ll 10:58:12 4,025 167.8000 XLON 05002050000078925-E0ObnZdTL5NZ 10:58:12 811 167.8000 XLON 05002050000078925-E0ObnZdTL5Nh 11:00:56 6,159 167.7500 XLON 05002050000079399-E0ObnZdTL7fy 11:07:20 5,976 167.7500 XLON 07002070000082389-E0ObnZdTLBaR 11:08:14 4,847 167.8500 XLON 07002070000082754-E0ObnZdTLC5n 11:08:21 2,853 167.7000 XLON 05002050000080141-E0ObnZdTLCHh 11:08:21 153 167.7000 XLON 05002050000080141-E0ObnZdTLCHj 11:08:21 2,014 167.7000 XLON 05002050000081433-E0ObnZdTLCHl 11:08:21 5,734 167.7500 XLON 07002070000082742-E0ObnZdTLCGr 11:11:18 5,348 167.8000 XLON 07002070000083673-E0ObnZdTLE1G 11:14:32 5,717 167.8000 XLON 05002050000084565-E0ObnZdTLGE8 11:14:58 4,707 167.8000 XLON 05002050000084750-E0ObnZdTLGUo 11:18:47 6,735 167.8000 XLON 05002050000086173-E0ObnZdTLIhr 11:19:02 5,335 167.7500 XLON 07002070000084256-E0ObnZdTLIoS 11:21:03 3,873 167.7500 XLON 05002050000086862-E0ObnZdTLJpA 11:23:12 4,705 167.9500 XLON 07002070000087808-E0ObnZdTLL7K 11:23:16 2,568 167.9000 XLON 07002070000087233-E0ObnZdTLL9D 11:23:16 410 167.9000 XLON 07002070000087233-E0ObnZdTLL9F 11:27:40 260 167.8500 XLON 07002070000088447-E0ObnZdTLN4a 11:27:40 99 167.8500 XLON 07002070000088447-E0ObnZdTLN4k 11:27:40 3,820 167.8500 XLON 07002070000088447-E0ObnZdTLN4n 11:29:07 3,938 167.8500 XLON 07002070000089819-E0ObnZdTLNpK 11:31:05 179 168.0000 XLON 07002070000090998-E0ObnZdTLP0p 11:32:52 2,958 168.0000 XLON 07002070000091803-E0ObnZdTLQL4 11:33:11 2,119 168.0000 XLON 05002050000091840-E0ObnZdTLQWq 11:34:52 3,942 168.0000 XLON 07002070000092447-E0ObnZdTLRgp 11:34:52 1,271 168.0000 XLON 07002070000092447-E0ObnZdTLRgr 11:36:32 760 168.0000 XLON 05002050000093005-E0ObnZdTLSWo 11:36:32 984 168.0000 XLON 05002050000093005-E0ObnZdTLSWq 11:37:08 1,739 168.0000 XLON 07002070000093309-E0ObnZdTLSjc 11:37:42 2,689 167.9500 XLON 05002050000091111-E0ObnZdTLTCJ 11:38:12 2,000 167.8000 XLON 07002070000093749-E0ObnZdTLTVX 11:38:12 817 167.8000 XLON 07002070000093749-E0ObnZdTLTVZ 11:38:12 165 167.8000 XLON 07002070000093749-E0ObnZdTLTVb 11:38:33 882 167.7500 XLON 05002050000092359-E0ObnZdTLTch 11:38:33 942 167.7500 XLON 05002050000092359-E0ObnZdTLTcm 11:38:33 2,252 167.7500 XLON 07002070000093110-E0ObnZdTLTco 11:40:13 2,954 167.8000 XLON 07002070000094449-E0ObnZdTLURW 11:42:43 795 167.8000 XLON 05002050000095277-E0ObnZdTLVfO 11:43:12 2 167.8000 XLON 05002050000095439-E0ObnZdTLVzV 11:44:52 3,690 167.8000 XLON 05002050000095903-E0ObnZdTLWmf 11:44:52 1,084 167.8000 XLON 05002050000095903-E0ObnZdTLWmh 11:45:03 4,128 167.7500 XLON 05002050000095608-E0ObnZdTLWtm 11:47:06 3,517 167.8000 XLON 05002050000096730-E0ObnZdTLXx4 11:48:12 4,910 167.8000 XLON 05002050000097068-E0ObnZdTLYb0 11:51:04 4,510 167.8000 XLON 07002070000098245-E0ObnZdTLZpE 11:52:39 736 167.7500 XLON 07002070000098465-E0ObnZdTLb2M 11:52:39 2,452 167.7500 XLON 07002070000098465-E0ObnZdTLb2O 11:54:15 3,549 167.7500 XLON 07002070000099199-E0ObnZdTLbjP 11:54:53 1,151 167.7500 XLON 05002050000099581-E0ObnZdTLc4g 11:54:53 3,715 167.7500 XLON 05002050000099581-E0ObnZdTLc4d 11:56:20 9 167.7500 XLON 05002050000099581-E0ObnZdTLcyi 11:59:24 3,610 167.7500 XLON 07002070000101256-E0ObnZdTLe80 11:59:24 1,758 167.7500 XLON 07002070000101256-E0ObnZdTLe82 11:59:59 1,234 167.7000 XLON 05002050000100121-E0ObnZdTLecw 11:59:59 2,001 167.7000 XLON 05002050000100121-E0ObnZdTLebg 11:59:59 604 167.7000 XLON 05002050000100121-E0ObnZdTLebT 12:01:02 1,799 167.8500 XLON 05002050000102131-E0ObnZdTLg20 12:01:02 2,310 167.8500 XLON 07002070000102260-E0ObnZdTLg1y 12:01:46 3,551 167.8000 XLON 05002050000102494-E0ObnZdTLgKL 12:03:48 2,261 167.8000 XLON 07002070000103509-E0ObnZdTLiU2 12:03:48 984 167.8000 XLON 07002070000103509-E0ObnZdTLiU4 12:04:52 4,326 167.8000 XLON 07002070000103843-E0ObnZdTLj33 12:05:59 4,439 167.7000 XLON 07002070000102612-E0ObnZdTLjr9 12:07:11 2,989 167.6500 XLON 05002050000104340-E0ObnZdTLkYj 12:07:11 3,532 167.6000 XLON 07002070000104484-E0ObnZdTLkYz 12:09:30 1,163 167.6000 XLON 05002050000105037-E0ObnZdTLldM 12:09:30 1,586 167.6000 XLON 05002050000105037-E0ObnZdTLldE 12:10:04 3,406 167.7000 XLON 05002050000105668-E0ObnZdTLlxz 12:12:43 2,331 167.6500 XLON 07002070000106777-E0ObnZdTLniO 12:13:48 3,387 167.6000 XLON 07002070000107169-E0ObnZdTLo7S 12:14:52 4,600 167.6000 XLON 05002050000107484-E0ObnZdTLokF 12:16:29 2,917 167.5500 XLON 07002070000106309-E0ObnZdTLpee 12:16:51 3,790 167.5000 XLON 07002070000108318-E0ObnZdTLpqS 12:18:21 4,028 167.5000 XLON 05002050000108815-E0ObnZdTLqdH 12:20:22 64 167.4000 XLON 05002050000108210-E0ObnZdTLrXM 12:20:22 2,914 167.4000 XLON 05002050000108210-E0ObnZdTLrXO 12:22:07 2,257 167.4500 XLON 07002070000110167-E0ObnZdTLsR4 12:23:09 3,097 167.3500 XLON 07002070000109998-E0ObnZdTLszo 12:24:53 2,683 167.3000 XLON 07002070000110501-E0ObnZdTLtsd 12:26:59 2,533 167.2500 XLON 05002050000110055-E0ObnZdTLv2i 12:26:59 2,214 167.2500 XLON 07002070000111540-E0ObnZdTLv2s 12:28:27 2,185 167.2500 XLON 07002070000112038-E0ObnZdTLvcH 12:28:27 3,390 167.2500 XLON 07002070000112038-E0ObnZdTLvcR 12:30:54 3,692 167.2000 XLON 07002070000112689-E0ObnZdTLwyA 12:30:54 477 167.2000 XLON 07002070000112689-E0ObnZdTLwyE 12:32:16 737 167.1500 XLON 05002050000113308-E0ObnZdTLxlk 12:32:16 2,903 167.1500 XLON 05002050000113308-E0ObnZdTLxlt 12:34:11 4,207 167.1000 XLON 07002070000113989-E0ObnZdTLyjT 12:34:31 2,800 167.0500 XLON 07002070000113417-E0ObnZdTLyxG 12:36:03 2,238 167.0500 XLON 07002070000115103-E0ObnZdTLzwM 12:36:06 1,061 167.0500 XLON 07002070000115103-E0ObnZdTLzxn 12:36:26 3,261 167.0000 XLON 05002050000114662-E0ObnZdTM09G 12:36:26 1,307 167.0000 XLON 05002050000114662-E0ObnZdTM09I 12:36:34 1,300 166.9500 XLON 05002050000115234-E0ObnZdTM0FD 12:36:34 831 166.9500 XLON 05002050000115234-E0ObnZdTM0FG 12:39:07 2,725 166.9000 XLON 05002050000115786-E0ObnZdTM1Xt 12:39:07 2,972 166.9500 XLON 05002050000115980-E0ObnZdTM1XE 12:40:30 2,295 166.9000 XLON 07002070000116594-E0ObnZdTM1zQ 12:40:30 469 166.9000 XLON 07002070000116594-E0ObnZdTM1zS 12:43:57 286 166.9000 XLON 05002050000116970-E0ObnZdTM3Uq 12:43:57 2,935 166.9000 XLON 05002050000116970-E0ObnZdTM3Uh 12:46:20 5,521 166.9000 XLON 05002050000118786-E0ObnZdTM4in 12:49:34 6,573 166.9000 XLON 07002070000119816-E0ObnZdTM6XP 12:50:20 3,222 166.8500 XLON 07002070000117009-E0ObnZdTM71k 12:50:20 1,247 166.8500 XLON 07002070000119636-E0ObnZdTM71m 12:50:20 1,321 166.8500 XLON 07002070000119636-E0ObnZdTM71x 12:53:25 4,047 166.9000 XLON 07002070000121411-E0ObnZdTM8iR 13:00:16 6,742 167.1000 XLON 05002050000123799-E0ObnZdTMCxB 13:01:58 4,641 167.0500 XLON 07002070000125353-E0ObnZdTMDdw 13:03:11 4,157 167.0500 XLON 05002050000126020-E0ObnZdTMENu 13:04:51 3,398 167.0000 XLON 05002050000126746-E0ObnZdTMF9z 13:06:31 1,000 167.0000 XLON 05002050000127539-E0ObnZdTMGAx 13:06:31 3,090 167.0000 XLON 05002050000127539-E0ObnZdTMGAz 13:09:23 70 167.0000 XLON 07002070000128819-E0ObnZdTMHTh 13:09:23 3,717 167.0000 XLON 07002070000128819-E0ObnZdTMHTj 13:09:23 888 167.0000 XLON 07002070000128819-E0ObnZdTMHTl 13:09:51 869 167.0000 XLON 07002070000128981-E0ObnZdTMHfM 13:09:51 1,716 167.0000 XLON 07002070000128981-E0ObnZdTMHfO 13:10:34 4,641 166.9500 XLON 05002050000125337-E0ObnZdTMI22 13:12:03 1,825 166.8500 XLON 05002050000129714-E0ObnZdTMIzx 13:12:03 1,798 166.8500 XLON 05002050000129714-E0ObnZdTMIzz 13:13:11 1,000 166.8000 XLON 05002050000130386-E0ObnZdTMJqg 13:13:11 2,630 166.8000 XLON 05002050000130386-E0ObnZdTMJqi 13:20:29 1,587 166.9500 XLON 05002050000132573-E0ObnZdTMOvJ 13:20:29 3,623 166.9500 XLON 07002070000131685-E0ObnZdTMOvH 13:20:32 1,803 166.9000 XLON 07002070000131563-E0ObnZdTMP0w 13:20:32 3,069 166.9000 XLON 07002070000131563-E0ObnZdTMP13 13:24:26 3,467 166.9000 XLON 07002070000134290-E0ObnZdTMRtv 13:27:15 6,140 167.0000 XLON 07002070000136976-E0ObnZdTMTwg 13:28:00 7,813 166.9500 XLON 05002050000136722-E0ObnZdTMUNA 13:29:06 1,786 167.0000 XLON 05002050000137791-E0ObnZdTMUtW 13:29:06 1,323 167.0000 XLON 05002050000137791-E0ObnZdTMUtY 13:29:06 740 167.0000 XLON 05002050000137791-E0ObnZdTMUta 13:29:06 642 167.0000 XLON 05002050000137791-E0ObnZdTMUtc 13:29:51 5,500 166.9500 XLON 05002050000137549-E0ObnZdTMVS0 13:29:51 4,124 167.0000 XLON 07002070000138056-E0ObnZdTMVRg 13:29:51 1,526 167.0000 XLON 07002070000138056-E0ObnZdTMVRi 13:33:45 4,420 167.1000 XLON 07002070000139897-E0ObnZdTMYlf 13:33:45 2,540 167.1000 XLON 07002070000139897-E0ObnZdTMYlh 13:33:45 5,104 167.1500 XLON 05002050000139985-E0ObnZdTMYkx 13:33:46 2,320 167.0500 XLON 05002050000139986-E0ObnZdTMYnK 13:35:49 3,800 167.0500 XLON 05002050000140620-E0ObnZdTMZz3 13:39:51 1,832 167.2500 XLON 05002050000142896-E0ObnZdTMcIE 13:39:51 4,017 167.2500 XLON 05002050000142896-E0ObnZdTMcIG 13:41:31 896 167.3000 XLON 07002070000143616-E0ObnZdTMdWp 13:41:31 49 167.3000 XLON 07002070000143616-E0ObnZdTMdWr 13:41:31 2,750 167.3000 XLON 07002070000143616-E0ObnZdTMdWt 13:43:12 5,110 167.2500 XLON 05002050000144449-E0ObnZdTMejz 13:48:10 4,892 167.3000 XLON 05002050000146016-E0ObnZdTMi4F 13:48:11 1,895 167.3000 XLON 07002070000147005-E0ObnZdTMi5C 13:48:11 633 167.3000 XLON 07002070000147005-E0ObnZdTMi5E 13:48:11 52 167.3000 XLON 07002070000147005-E0ObnZdTMi5G 13:50:13 7,956 167.4000 XLON 07002070000147752-E0ObnZdTMjVY 13:50:44 4,422 167.3000 XLON 05002050000147272-E0ObnZdTMjlA 13:50:44 3,243 167.3500 XLON 05002050000147517-E0ObnZdTMjkO 13:59:01 7,573 167.4000 XLON 07002070000150126-E0ObnZdTMoVM 13:59:11 4,392 167.3500 XLON 07002070000149080-E0ObnZdTMoaQ 14:02:02 4,065 167.3500 XLON 05002050000153617-E0ObnZdTMqRY 14:02:02 4,472 167.4000 XLON 07002070000153524-E0ObnZdTMqR3 14:03:12 2 167.3500 XLON 05002050000154514-E0ObnZdTMr2r 14:03:12 1,000 167.3500 XLON 05002050000154514-E0ObnZdTMr2t 14:03:12 1,512 167.3500 XLON 05002050000154514-E0ObnZdTMr2v 14:03:12 58 167.3500 XLON 05002050000154514-E0ObnZdTMr2x 14:03:12 1,527 167.3500 XLON 05002050000154514-E0ObnZdTMr2z 14:04:52 52 167.3000 XLON 07002070000155209-E0ObnZdTMsQ4 14:04:52 1,646 167.3000 XLON 07002070000155209-E0ObnZdTMsQ6 14:04:52 1,000 167.3000 XLON 07002070000155209-E0ObnZdTMsQ8 14:05:28 501 167.3000 XLON 05002050000155597-E0ObnZdTMssH 14:05:28 924 167.3000 XLON 05002050000155597-E0ObnZdTMssJ 14:05:28 294 167.3000 XLON 05002050000155597-E0ObnZdTMssL 14:05:38 3,726 167.2500 XLON 07002070000154412-E0ObnZdTMt0P 14:06:32 1,686 167.2000 XLON 05002050000156108-E0ObnZdTMtZk 14:06:32 3,037 167.2000 XLON 05002050000156108-E0ObnZdTMtZm 14:08:55 4,948 167.3500 XLON 05002050000157280-E0ObnZdTMup6 14:08:55 629 167.3500 XLON 05002050000157280-E0ObnZdTMup8 14:11:17 360 167.5500 XLON 07002070000158270-E0ObnZdTMxWT 14:11:17 4,114 167.5500 XLON 07002070000158270-E0ObnZdTMxWV 14:11:45 5,846 167.5000 XLON 07002070000158400-E0ObnZdTMxpt 14:14:24 4,598 167.5500 XLON 05002050000159878-E0ObnZdTMztR 14:14:52 4,847 167.5500 XLON 07002070000159978-E0ObnZdTN06x 14:16:32 5,235 167.5000 XLON 05002050000159614-E0ObnZdTN19Y 14:16:32 919 167.5500 XLON 05002050000160907-E0ObnZdTN195 14:16:32 67 167.5500 XLON 05002050000160907-E0ObnZdTN197 14:18:48 1,000 167.3500 XLON 05002050000161937-E0ObnZdTN30g 14:18:48 3,634 167.3500 XLON 05002050000161937-E0ObnZdTN30i 14:18:48 655 167.3500 XLON 05002050000161937-E0ObnZdTN30k 14:19:14 2,819 167.3000 XLON 05002050000160097-E0ObnZdTN3FP 14:19:14 2,278 class="ai" style="width: 100%;"> Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:01:37 4,561 169.1000 XLON 07002070000003804-E0ObnZdTIViF 08:03:34 2,886 169.1000 XLON 07002070000004083-E0ObnZdTIZeA 08:04:11 2,959 169.0500 XLON 05002050000004358-E0ObnZdTIavB 08:04:25 2,385 169.0000 XLON 07002070000004026-E0ObnZdTIbIk 08:04:37 3,996 168.9000 XLON 07002070000003837-E0ObnZdTIbaJ 08:05:28 2,575 168.9000 XLON 07002070000004629-E0ObnZdTIcrp 08:08:55 2,153 169.1500 XLON 05002050000005374-E0ObnZdTIkaL 08:08:55 409 169.1500 XLON 05002050000005374-E0ObnZdTIkaN 08:08:56 3,895 169.1500 XLON 07002070000005429-E0ObnZdTIkcp 08:08:56 855 169.1500 XLON 07002070000005429-E0ObnZdTIkcn 08:09:05 4,062 169.1500 XLON 07002070000005451-E0ObnZdTIksS 08:09:05 962 169.1000 XLON 07002070000005248-E0ObnZdTIksU 08:09:05 2,539 169.1000 XLON 07002070000005248-E0ObnZdTIksc 08:09:05 638 169.1000 XLON 07002070000005248-E0ObnZdTIkse 08:12:57 3,050 169.2000 XLON 07002070000005947-E0ObnZdTIs8C 08:13:46 2,378 169.2500 XLON 05002050000006112-E0ObnZdTItDX 08:14:22 2,846 169.2500 XLON 07002070000006246-E0ObnZdTIuQW 08:15:26 2,335 169.2500 XLON 05002050000006489-E0ObnZdTIvs1 08:16:03 2,611 169.2500 XLON 07002070000007167-E0ObnZdTIwgR 08:16:05 1,433 169.2500 XLON 07002070000007203-E0ObnZdTIwm7 08:16:05 167 169.2500 XLON 07002070000007203-E0ObnZdTIwm9 08:16:30 2,394 169.4000 XLON 07002070000007498-E0ObnZdTIxDg 08:16:33 2,176 169.3500 XLON 07002070000007521-E0ObnZdTIxKZ 08:16:34 794 169.2500 XLON 07002070000007203-E0ObnZdTIxOO 08:16:48 1,146 169.1500 XLON 07002070000005875-E0ObnZdTIxjT 08:16:48 1,731 169.1500 XLON 07002070000005875-E0ObnZdTIxjc 08:18:11 2,628 169.1500 XLON 05002050000008558-E0ObnZdTIzd7 08:19:49 3,271 169.2000 XLON 07002070000009386-E0ObnZdTJ1nu 08:19:49 3,066 169.1500 XLON 07002070000008966-E0ObnZdTJ1o2 08:19:50 1,841 169.2000 XLON 05002050000009612-E0ObnZdTJ1rj 08:19:50 1,245 169.2000 XLON 05002050000009612-E0ObnZdTJ1rl 08:20:01 2,616 169.1000 XLON 07002070000009652-E0ObnZdTJ24r 08:20:01 2,410 169.0500 XLON 07002070000008251-E0ObnZdTJ25D 08:23:10 3,285 168.8000 XLON 07002070000010897-E0ObnZdTJ6dx 08:23:55 3,553 168.7500 XLON 05002050000012060-E0ObnZdTJ7KM 08:25:41 1,751 168.8000 XLON 05002050000013211-E0ObnZdTJ9K4 08:25:42 41 168.7500 XLON 07002070000013036-E0ObnZdTJ9MG 08:27:24 1,758 168.8000 XLON 05002050000014042-E0ObnZdTJB8b 08:27:43 1,757 168.8000 XLON 07002070000014513-E0ObnZdTJBa8 08:28:11 1,915 168.8000 XLON 07002070000014736-E0ObnZdTJCFP 08:28:48 1,915 168.8000 XLON 05002050000014827-E0ObnZdTJCju 08:29:26 1,886 168.8000 XLON 05002050000015083-E0ObnZdTJDPZ 08:29:51 1,886 168.8000 XLON 05002050000015253-E0ObnZdTJDlg 08:30:27 2,867 168.7500 XLON 07002070000013036-E0ObnZdTJEmI 08:30:27 1,209 168.7500 XLON 07002070000013036-E0ObnZdTJEmM 08:30:50 2,418 168.7500 XLON 07002070000015802-E0ObnZdTJFJR 08:30:56 2,409 168.6500 XLON 05002050000010844-E0ObnZdTJFSn 08:31:40 1,932 168.6000 XLON 07002070000016401-E0ObnZdTJGZc 08:32:05 1,756 168.5000 XLON 07002070000016531-E0ObnZdTJH8i 08:32:05 2,283 168.4500 XLON 05002050000016269-E0ObnZdTJH8x 08:32:43 1,932 168.3000 XLON 07002070000016402-E0ObnZdTJI4Y 08:33:47 3,635 168.2500 XLON 05002050000017528-E0ObnZdTJJEJ 08:33:47 153 168.2500 XLON 05002050000017528-E0ObnZdTJJEL 08:34:51 1,200 168.2500 XLON 07002070000018178-E0ObnZdTJKF6 08:34:51 2,442 168.2500 XLON 07002070000018178-E0ObnZdTJKF8 08:36:31 2,306 168.2500 XLON 07002070000019037-E0ObnZdTJMTm 08:36:31 796 168.2500 XLON 07002070000019037-E0ObnZdTJMTo 08:36:31 510 168.2500 XLON 07002070000019037-E0ObnZdTJMTq 08:38:11 2,040 168.2000 XLON 07002070000019805-E0ObnZdTJO3Z 08:38:47 649 168.2000 XLON 05002050000019984-E0ObnZdTJOtv 08:38:47 1,608 168.2000 XLON 05002050000019984-E0ObnZdTJOtt 08:39:15 2,362 168.1500 XLON 07002070000017350-E0ObnZdTJPKp 08:42:55 2,353 168.3000 XLON 07002070000021379-E0ObnZdTJTBI 08:43:00 632 168.2500 XLON 05002050000021274-E0ObnZdTJTFH 08:43:00 1,688 168.3000 XLON 05002050000021811-E0ObnZdTJTEv 08:43:05 1,723 168.2500 XLON 05002050000021274-E0ObnZdTJTP8 08:44:23 2,145 168.1500 XLON 05002050000022544-E0ObnZdTJV2s 08:44:23 693 168.2000 XLON 05002050000022544-E0ObnZdTJV2u 08:44:23 2,706 168.1500 XLON 07002070000022054-E0ObnZdTJV1j 08:44:51 63 168.1500 XLON 07002070000022883-E0ObnZdTJVLr 08:44:51 75 168.1500 XLON 07002070000022883-E0ObnZdTJVLt 08:45:27 75 168.1500 XLON 07002070000023195-E0ObnZdTJVqe 08:46:41 2,989 168.1000 XLON 05002050000023339-E0ObnZdTJXF9 08:47:43 1,500 168.1500 XLON 05002050000024149-E0ObnZdTJYaj 08:47:43 551 168.1500 XLON 05002050000024149-E0ObnZdTJYal 08:49:14 4,836 168.1500 XLON 07002070000024554-E0ObnZdTJaGD 08:50:02 2,436 168.2500 XLON 05002050000025371-E0ObnZdTJbGP 08:50:15 164 168.2500 XLON 07002070000025621-E0ObnZdTJbUW 08:50:15 2,557 168.2500 XLON 07002070000025621-E0ObnZdTJbUY 08:52:07 575 168.2500 XLON 05002050000026283-E0ObnZdTJd3t 08:52:07 2,257 168.2500 XLON 05002050000026283-E0ObnZdTJd3v 08:53:35 2,450 168.2000 XLON 05002050000026626-E0ObnZdTJeaE 08:53:35 43 168.2000 XLON 05002050000026626-E0ObnZdTJeaG 08:53:43 2,753 168.1500 XLON 07002070000026190-E0ObnZdTJepQ 08:55:43 2,497 168.1500 XLON 05002050000027527-E0ObnZdTJglk 08:56:31 51 168.2000 XLON 05002050000027903-E0ObnZdTJhQi 08:57:31 2,504 168.2000 XLON 05002050000028111-E0ObnZdTJiQv 09:00:20 2,503 168.2500 XLON 05002050000029384-E0ObnZdTJl1z 09:00:28 2,610 168.2500 XLON 05002050000030565-E0ObnZdTJlDO 09:01:04 1,774 168.2500 XLON 07002070000031438-E0ObnZdTJlmR 09:01:06 3,447 168.2000 XLON 07002070000028457-E0ObnZdTJlpW 09:02:07 3,206 168.1500 XLON 05002050000032159-E0ObnZdTJmoF 09:02:09 2,657 168.1000 XLON 07002070000031869-E0ObnZdTJmpq 09:05:21 1,961 168.1000 XLON 07002070000033529-E0ObnZdTJpJj 09:05:21 2,013 168.1000 XLON 07002070000033529-E0ObnZdTJpJl 09:05:41 3,613 168.0500 XLON 05002050000032952-E0ObnZdTJpdH 09:06:31 864 168.0500 XLON 05002050000035066-E0ObnZdTJqPN 09:06:31 2,410 168.0500 XLON 05002050000035066-E0ObnZdTJqPP 09:06:31 487 168.0500 XLON 05002050000035066-E0ObnZdTJqPR 09:08:25 3,047 167.9500 XLON 05002050000034822-E0ObnZdTJrrO 09:08:47 2,198 167.9500 XLON 05002050000036271-E0ObnZdTJs4a 09:11:03 3,822 167.9500 XLON 07002070000037563-E0ObnZdTJu5E 09:11:03 1,331 167.9500 XLON 07002070000037563-E0ObnZdTJu5G 09:11:58 3,457 167.9500 XLON 07002070000038003-E0ObnZdTJuoi 09:15:50 1,555 168.0500 XLON 05002050000038653-E0ObnZdTJySy 09:15:50 1,619 168.0500 XLON 05002050000038653-E0ObnZdTJyTB 09:16:04 3,172 168.0000 XLON 07002070000038605-E0ObnZdTJym9 09:16:04 1,675 168.0500 XLON 05002050000039898-E0ObnZdTJylf 09:18:07 3,213 168.0000 XLON 07002070000040851-E0ObnZdTK0d8 09:18:25 4,091 168.0000 XLON 07002070000041071-E0ObnZdTK15e 09:19:55 3,528 168.0000 XLON 05002050000041663-E0ObnZdTK2WP 09:22:07 3,269 168.1000 XLON 07002070000042626-E0ObnZdTK43h 09:23:48 3,550 168.0500 XLON 07002070000043620-E0ObnZdTK5Rg 09:24:51 3,566 168.0500 XLON 05002050000044097-E0ObnZdTK6GM 09:27:35 3,342 168.0500 XLON 05002050000045140-E0ObnZdTK88w 09:32:07 487 168.2000 XLON 05002050000047458-E0ObnZdTKAyh 09:32:33 3,452 168.1500 XLON 07002070000047238-E0ObnZdTKBGP 09:35:47 4,731 168.1500 XLON 07002070000047966-E0ObnZdTKDfG 09:36:31 637 168.1500 XLON 05002050000049118-E0ObnZdTKDxh 09:41:05 4,486 168.1500 XLON 05002050000049371-E0ObnZdTKGU0 09:41:21 3,760 168.1500 XLON 07002070000051164-E0ObnZdTKGdD 09:41:24 1,953 168.1000 XLON 05002050000051078-E0ObnZdTKGgu 09:41:24 2,615 168.1000 XLON 07002070000047722-E0ObnZdTKGgk 09:41:31 1,323 168.1000 XLON 05002050000051133-E0ObnZdTKGon 09:41:31 1,280 168.1000 XLON 05002050000051133-E0ObnZdTKGop 09:41:31 628 168.1000 XLON 05002050000051133-E0ObnZdTKGor 09:42:22 3,115 168.0000 XLON 07002070000051325-E0ObnZdTKHKb 09:42:23 4,361 167.8000 XLON 05002050000051134-E0ObnZdTKHNX 09:43:52 2,271 167.7000 XLON 05002050000051749-E0ObnZdTKIHw 09:43:52 155 167.7000 XLON 05002050000051749-E0ObnZdTKII0 09:45:42 2,723 167.7500 XLON 07002070000052832-E0ObnZdTKJwT 09:45:48 2,795 167.7000 XLON 07002070000052610-E0ObnZdTKJzu 09:45:48 434 167.7000 XLON 07002070000052610-E0ObnZdTKJzo 09:46:32 2,866 167.7000 XLON 05002050000052932-E0ObnZdTKKRq 09:47:46 3,343 167.6500 XLON 07002070000053121-E0ObnZdTKLDb 09:48:48 2,442 167.6000 XLON 07002070000054097-E0ObnZdTKLrP 09:48:48 134 167.6000 XLON 07002070000054097-E0ObnZdTKLrR 09:48:59 590 167.5000 XLON 07002070000053799-E0ObnZdTKLva 09:48:59 1,557 167.5000 XLON 07002070000053799-E0ObnZdTKLve 09:53:19 3,664 167.7500 XLON 05002050000055520-E0ObnZdTKOog 09:53:19 3,718 167.7500 XLON 05002050000055541-E0ObnZdTKOoi 09:54:51 26 167.8000 XLON 05002050000056110-E0ObnZdTKPsM 09:54:51 1,000 167.8000 XLON 05002050000056110-E0ObnZdTKPsO 09:54:51 2,586 167.8000 XLON 05002050000056110-E0ObnZdTKPsQ 09:58:11 3,872 167.8000 XLON 07002070000057647-E0ObnZdTKS28 09:58:32 4,830 167.7500 XLON 05002050000056850-E0ObnZdTKS8Q 10:00:13 1,257 167.7000 XLON 07002070000058316-E0ObnZdTKTsR 10:00:13 3,307 167.7000 XLON 07002070000058316-E0ObnZdTKTsU 10:01:33 3,074 167.7000 XLON 07002070000059168-E0ObnZdTKV7D 10:03:12 3,843 167.7000 XLON 05002050000059587-E0ObnZdTKWHd 10:03:57 3,074 167.6500 XLON 05002050000058941-E0ObnZdTKWxZ 10:05:28 3,639 167.6000 XLON 07002070000060669-E0ObnZdTKYRS 10:08:05 2,853 167.6500 XLON 05002050000060554-E0ObnZdTKaGA 10:08:12 4,500 167.6500 XLON 07002070000061730-E0ObnZdTKaL0 10:08:12 114 167.6500 XLON 07002070000061730-E0ObnZdTKaL2 10:12:20 3,038 167.6500 XLON 07002070000063294-E0ObnZdTKd5X 10:12:55 4,253 167.5500 XLON 07002070000063068-E0ObnZdTKdYc 10:12:55 3,038 167.6000 XLON 05002050000062837-E0ObnZdTKdSI 10:14:51 3,819 167.5500 XLON 05002050000063975-E0ObnZdTKeml 10:17:14 3,248 167.5500 XLON 07002070000064869-E0ObnZdTKg0N 10:17:57 1,596 167.6500 XLON 05002050000065032-E0ObnZdTKgVt 10:17:57 2,313 167.6500 XLON 07002070000065309-E0ObnZdTKgVr 10:18:11 3,167 167.6000 XLON 07002070000065401-E0ObnZdTKgoG 10:18:11 231 167.6000 XLON 07002070000065401-E0ObnZdTKgoI 10:19:51 3,100 167.5500 XLON 07002070000065896-E0ObnZdTKhaM 10:19:51 702 167.5500 XLON 07002070000065896-E0ObnZdTKhaO 10:22:43 693 167.5500 XLON 05002050000066685-E0ObnZdTKk1z 10:22:43 1,000 167.5500 XLON 05002050000066685-E0ObnZdTKk21 10:22:43 622 167.5500 XLON 05002050000066685-E0ObnZdTKk23 10:22:43 739 167.5500 XLON 05002050000066685-E0ObnZdTKk25 10:23:47 106 167.5500 XLON 07002070000067296-E0ObnZdTKkcY 10:24:51 3,189 167.5500 XLON 07002070000067645-E0ObnZdTKlGl 10:25:16 3,807 167.5000 XLON 05002050000066806-E0ObnZdTKlRf 10:26:31 119 167.4500 XLON 05002050000067834-E0ObnZdTKme2 10:26:31 1,398 167.4500 XLON 05002050000067834-E0ObnZdTKme4 10:26:31 4,140 167.4500 XLON 05002050000067834-E0ObnZdTKme6 10:28:11 2,900 167.5000 XLON 07002070000068597-E0ObnZdTKnlT 10:28:11 1,766 167.5000 XLON 07002070000068597-E0ObnZdTKnlV 10:29:51 3,432 167.4500 XLON 07002070000069104-E0ObnZdTKooi 10:29:51 891 167.4500 XLON 07002070000069104-E0ObnZdTKook 10:31:31 2,955 167.4500 XLON 05002050000069479-E0ObnZdTKpqh 10:33:12 1,287 167.4500 XLON 05002050000070100-E0ObnZdTKqYn 10:33:12 1,000 167.4500 XLON 05002050000070100-E0ObnZdTKqYp 10:40:45 432 167.6000 XLON 07002070000072660-E0ObnZdTKubu 10:40:45 3,655 167.6000 XLON 07002070000072660-E0ObnZdTKubw 10:40:45 3,369 167.6000 XLON 07002070000072660-E0ObnZdTKuby 10:40:45 2,000 167.6000 XLON 07002070000072660-E0ObnZdTKuc0 10:42:07 4,056 167.6000 XLON 05002050000073044-E0ObnZdTKvQj 10:45:28 1,522 167.7000 XLON 05002050000074240-E0ObnZdTKxBG 10:46:04 4,592 167.6500 XLON 07002070000073706-E0ObnZdTKxWx 10:46:04 3,507 167.7000 XLON 05002050000074467-E0ObnZdTKxWZ 10:47:08 4,278 167.7000 XLON 05002050000074913-E0ObnZdTKyWz 10:48:12 160 167.7000 XLON 05002050000075374-E0ObnZdTKzXz 10:48:48 3,007 167.7000 XLON 07002070000075799-E0ObnZdTL078 10:54:05 1,414 167.7500 XLON 07002070000077045-E0ObnZdTL2gR 10:54:05 1,465 167.7500 XLON 07002070000077045-E0ObnZdTL2gT 10:56:45 5,502 167.7500 XLON 07002070000078419-E0ObnZdTL4Ll 10:58:12 4,025 167.8000 XLON 05002050000078925-E0ObnZdTL5NZ 10:58:12 811 167.8000 XLON 05002050000078925-E0ObnZdTL5Nh 11:00:56 6,159 167.7500 XLON 05002050000079399-E0ObnZdTL7fy 11:07:20 5,976 167.7500 XLON 07002070000082389-E0ObnZdTLBaR 11:08:14 4,847 167.8500 XLON 07002070000082754-E0ObnZdTLC5n 11:08:21 2,853 167.7000 XLON 05002050000080141-E0ObnZdTLCHh 11:08:21 153 167.7000 XLON 05002050000080141-E0ObnZdTLCHj 11:08:21 2,014 167.7000 XLON 05002050000081433-E0ObnZdTLCHl 11:08:21 5,734 167.7500 XLON 07002070000082742-E0ObnZdTLCGr 11:11:18 5,348 167.8000 XLON 07002070000083673-E0ObnZdTLE1G 11:14:32 5,717 167.8000 XLON 05002050000084565-E0ObnZdTLGE8 11:14:58 4,707 167.8000 XLON 05002050000084750-E0ObnZdTLGUo 11:18:47 6,735 167.8000 XLON 05002050000086173-E0ObnZdTLIhr 11:19:02 5,335 167.7500 XLON 07002070000084256-E0ObnZdTLIoS 11:21:03 3,873 167.7500 XLON 05002050000086862-E0ObnZdTLJpA 11:23:12 4,705 167.9500 XLON 07002070000087808-E0ObnZdTLL7K 11:23:16 2,568 167.9000 XLON 07002070000087233-E0ObnZdTLL9D 11:23:16 410 167.9000 XLON 07002070000087233-E0ObnZdTLL9F 11:27:40 260 167.8500 XLON 07002070000088447-E0ObnZdTLN4a 11:27:40 99 167.8500 XLON 07002070000088447-E0ObnZdTLN4k 11:27:40 3,820 167.8500 XLON 07002070000088447-E0ObnZdTLN4n 11:29:07 3,938 167.8500 XLON 07002070000089819-E0ObnZdTLNpK 11:31:05 179 168.0000 XLON 07002070000090998-E0ObnZdTLP0p 11:32:52 2,958 168.0000 XLON 07002070000091803-E0ObnZdTLQL4 11:33:11 2,119 168.0000 XLON 05002050000091840-E0ObnZdTLQWq 11:34:52 3,942 168.0000 XLON 07002070000092447-E0ObnZdTLRgp 11:34:52 1,271 168.0000 XLON 07002070000092447-E0ObnZdTLRgr 11:36:32 760 168.0000 XLON 05002050000093005-E0ObnZdTLSWo 11:36:32 984 168.0000 XLON 05002050000093005-E0ObnZdTLSWq 11:37:08 1,739 168.0000 XLON 07002070000093309-E0ObnZdTLSjc 11:37:42 2,689 167.9500 XLON 05002050000091111-E0ObnZdTLTCJ 11:38:12 2,000 167.8000 XLON 07002070000093749-E0ObnZdTLTVX 11:38:12 817 167.8000 XLON 07002070000093749-E0ObnZdTLTVZ 11:38:12 165 167.8000 XLON 07002070000093749-E0ObnZdTLTVb 11:38:33 882 167.7500 XLON 05002050000092359-E0ObnZdTLTch 11:38:33 942 167.7500 XLON 05002050000092359-E0ObnZdTLTcm 11:38:33 2,252 167.7500 XLON 07002070000093110-E0ObnZdTLTco 11:40:13 2,954 167.8000 XLON 07002070000094449-E0ObnZdTLURW 11:42:43 795 167.8000 XLON 05002050000095277-E0ObnZdTLVfO 11:43:12 2 167.8000 XLON 05002050000095439-E0ObnZdTLVzV 11:44:52 3,690 167.8000 XLON 05002050000095903-E0ObnZdTLWmf 11:44:52 1,084 167.8000 XLON 05002050000095903-E0ObnZdTLWmh 11:45:03 4,128 167.7500 XLON 05002050000095608-E0ObnZdTLWtm 11:47:06 3,517 167.8000 XLON 05002050000096730-E0ObnZdTLXx4 11:48:12 4,910 167.8000 XLON 05002050000097068-E0ObnZdTLYb0 11:51:04 4,510 167.8000 XLON 07002070000098245-E0ObnZdTLZpE 11:52:39 736 167.7500 XLON 07002070000098465-E0ObnZdTLb2M 11:52:39 2,452 167.7500 XLON 07002070000098465-E0ObnZdTLb2O 11:54:15 3,549 167.7500 XLON 07002070000099199-E0ObnZdTLbjP 11:54:53 1,151 167.7500 XLON 05002050000099581-E0ObnZdTLc4g 11:54:53 3,715 167.7500 XLON 05002050000099581-E0ObnZdTLc4d 11:56:20 9 167.7500 XLON 05002050000099581-E0ObnZdTLcyi 11:59:24 3,610 167.7500 XLON 07002070000101256-E0ObnZdTLe80 11:59:24 1,758 167.7500 XLON 07002070000101256-E0ObnZdTLe82 11:59:59 1,234 167.7000 XLON 05002050000100121-E0ObnZdTLecw 11:59:59 2,001 167.7000 XLON 05002050000100121-E0ObnZdTLebg 11:59:59 604 167.7000 XLON 05002050000100121-E0ObnZdTLebT 12:01:02 1,799 167.8500 XLON 05002050000102131-E0ObnZdTLg20 12:01:02 2,310 167.8500 XLON 07002070000102260-E0ObnZdTLg1y 12:01:46 3,551 167.8000 XLON 05002050000102494-E0ObnZdTLgKL 12:03:48 2,261 167.8000 XLON 07002070000103509-E0ObnZdTLiU2 12:03:48 984 167.8000 XLON 07002070000103509-E0ObnZdTLiU4 12:04:52 4,326 167.8000 XLON 07002070000103843-E0ObnZdTLj33 12:05:59 4,439 167.7000 XLON 07002070000102612-E0ObnZdTLjr9 12:07:11 2,989 167.6500 XLON 05002050000104340-E0ObnZdTLkYj 12:07:11 3,532 167.6000 XLON 07002070000104484-E0ObnZdTLkYz 12:09:30 1,163 167.6000 XLON 05002050000105037-E0ObnZdTLldM 12:09:30 1,586 167.6000 XLON 05002050000105037-E0ObnZdTLldE 12:10:04 3,406 167.7000 XLON 05002050000105668-E0ObnZdTLlxz 12:12:43 2,331 167.6500 XLON 07002070000106777-E0ObnZdTLniO 12:13:48 3,387 167.6000 XLON 07002070000107169-E0ObnZdTLo7S 12:14:52 4,600 167.6000 XLON 05002050000107484-E0ObnZdTLokF 12:16:29 2,917 167.5500 XLON 07002070000106309-E0ObnZdTLpee 12:16:51 3,790 167.5000 XLON 07002070000108318-E0ObnZdTLpqS 12:18:21 4,028 167.5000 XLON 05002050000108815-E0ObnZdTLqdH 12:20:22 64 167.4000 XLON 05002050000108210-E0ObnZdTLrXM 12:20:22 2,914 167.4000 XLON 05002050000108210-E0ObnZdTLrXO 12:22:07 2,257 167.4500 XLON 07002070000110167-E0ObnZdTLsR4 12:23:09 3,097 167.3500 XLON 07002070000109998-E0ObnZdTLszo 12:24:53 2,683 167.3000 XLON 07002070000110501-E0ObnZdTLtsd 12:26:59 2,533 167.2500 XLON 05002050000110055-E0ObnZdTLv2i 12:26:59 2,214 167.2500 XLON 07002070000111540-E0ObnZdTLv2s 12:28:27 2,185 167.2500 XLON 07002070000112038-E0ObnZdTLvcH 12:28:27 3,390 167.2500 XLON 07002070000112038-E0ObnZdTLvcR 12:30:54 3,692 167.2000 XLON 07002070000112689-E0ObnZdTLwyA 12:30:54 477 167.2000 XLON 07002070000112689-E0ObnZdTLwyE 12:32:16 737 167.1500 XLON 05002050000113308-E0ObnZdTLxlk 12:32:16 2,903 167.1500 XLON 05002050000113308-E0ObnZdTLxlt 12:34:11 4,207 167.1000 XLON 07002070000113989-E0ObnZdTLyjT 12:34:31 2,800 167.0500 XLON 07002070000113417-E0ObnZdTLyxG 12:36:03 2,238 167.0500 XLON 07002070000115103-E0ObnZdTLzwM 12:36:06 1,061 167.0500 XLON 07002070000115103-E0ObnZdTLzxn 12:36:26 3,261 167.0000 XLON 05002050000114662-E0ObnZdTM09G 12:36:26 1,307 167.0000 XLON 05002050000114662-E0ObnZdTM09I 12:36:34 1,300 166.9500 XLON 05002050000115234-E0ObnZdTM0FD 12:36:34 831 166.9500 XLON 05002050000115234-E0ObnZdTM0FG 12:39:07 2,725 166.9000 XLON 05002050000115786-E0ObnZdTM1Xt 12:39:07 2,972 166.9500 XLON 05002050000115980-E0ObnZdTM1XE 12:40:30 2,295 166.9000 XLON 07002070000116594-E0ObnZdTM1zQ 12:40:30 469 166.9000 XLON 07002070000116594-E0ObnZdTM1zS 12:43:57 286 166.9000 XLON 05002050000116970-E0ObnZdTM3Uq 12:43:57 2,935 166.9000 XLON 05002050000116970-E0ObnZdTM3Uh 12:46:20 5,521 166.9000 XLON 05002050000118786-E0ObnZdTM4in 12:49:34 6,573 166.9000 XLON 07002070000119816-E0ObnZdTM6XP 12:50:20 3,222 166.8500 XLON 07002070000117009-E0ObnZdTM71k 12:50:20 1,247 166.8500 XLON 07002070000119636-E0ObnZdTM71m 12:50:20 1,321 166.8500 XLON 07002070000119636-E0ObnZdTM71x 12:53:25 4,047 166.9000 XLON 07002070000121411-E0ObnZdTM8iR 13:00:16 6,742 167.1000 XLON 05002050000123799-E0ObnZdTMCxB 13:01:58 4,641 167.0500 XLON 07002070000125353-E0ObnZdTMDdw 13:03:11 4,157 167.0500 XLON 05002050000126020-E0ObnZdTMENu 13:04:51 3,398 167.0000 XLON 05002050000126746-E0ObnZdTMF9z 13:06:31 1,000 167.0000 XLON 05002050000127539-E0ObnZdTMGAx 13:06:31 3,090 167.0000 XLON 05002050000127539-E0ObnZdTMGAz 13:09:23 70 167.0000 XLON 07002070000128819-E0ObnZdTMHTh 13:09:23 3,717 167.0000 XLON 07002070000128819-E0ObnZdTMHTj 13:09:23 888 167.0000 XLON 07002070000128819-E0ObnZdTMHTl 13:09:51 869 167.0000 XLON 07002070000128981-E0ObnZdTMHfM 13:09:51 1,716 167.0000 XLON 07002070000128981-E0ObnZdTMHfO 13:10:34 4,641 166.9500 XLON 05002050000125337-E0ObnZdTMI22 13:12:03 1,825 166.8500 XLON 05002050000129714-E0ObnZdTMIzx 13:12:03 1,798 166.8500 XLON 05002050000129714-E0ObnZdTMIzz 13:13:11 1,000 166.8000 XLON 05002050000130386-E0ObnZdTMJqg 13:13:11 2,630 166.8000 XLON 05002050000130386-E0ObnZdTMJqi 13:20:29 1,587 166.9500 XLON 05002050000132573-E0ObnZdTMOvJ 13:20:29 3,623 166.9500 XLON 07002070000131685-E0ObnZdTMOvH 13:20:32 1,803 166.9000 XLON 07002070000131563-E0ObnZdTMP0w 13:20:32 3,069 166.9000 XLON 07002070000131563-E0ObnZdTMP13 13:24:26 3,467 166.9000 XLON 07002070000134290-E0ObnZdTMRtv 13:27:15 6,140 167.0000 XLON 07002070000136976-E0ObnZdTMTwg 13:28:00 7,813 166.9500 XLON 05002050000136722-E0ObnZdTMUNA 13:29:06 1,786 167.0000 XLON 05002050000137791-E0ObnZdTMUtW 13:29:06 1,323 167.0000 XLON 05002050000137791-E0ObnZdTMUtY 13:29:06 740 167.0000 XLON 05002050000137791-E0ObnZdTMUta 13:29:06 642 167.0000 XLON 05002050000137791-E0ObnZdTMUtc 13:29:51 5,500 166.9500 XLON 05002050000137549-E0ObnZdTMVS0 13:29:51 4,124 167.0000 XLON 07002070000138056-E0ObnZdTMVRg 13:29:51 1,526 167.0000 XLON 07002070000138056-E0ObnZdTMVRi 13:33:45 4,420 167.1000 XLON 07002070000139897-E0ObnZdTMYlf 13:33:45 2,540 167.1000 XLON 07002070000139897-E0ObnZdTMYlh 13:33:45 5,104 167.1500 XLON 05002050000139985-E0ObnZdTMYkx 13:33:46 2,320 167.0500 XLON 05002050000139986-E0ObnZdTMYnK 13:35:49 3,800 167.0500 XLON 05002050000140620-E0ObnZdTMZz3 13:39:51 1,832 167.2500 XLON 05002050000142896-E0ObnZdTMcIE 13:39:51 4,017 167.2500 XLON 05002050000142896-E0ObnZdTMcIG 13:41:31 896 167.3000 XLON 07002070000143616-E0ObnZdTMdWp 13:41:31 49 167.3000 XLON 07002070000143616-E0ObnZdTMdWr 13:41:31 2,750 167.3000 XLON 07002070000143616-E0ObnZdTMdWt 13:43:12 5,110 167.2500 XLON 05002050000144449-E0ObnZdTMejz 13:48:10 4,892 167.3000 XLON 05002050000146016-E0ObnZdTMi4F 13:48:11 1,895 167.3000 XLON 07002070000147005-E0ObnZdTMi5C 13:48:11 633 167.3000 XLON 07002070000147005-E0ObnZdTMi5E 13:48:11 52 167.3000 XLON 07002070000147005-E0ObnZdTMi5G 13:50:13 7,956 167.4000 XLON 07002070000147752-E0ObnZdTMjVY 13:50:44 4,422 167.3000 XLON 05002050000147272-E0ObnZdTMjlA 13:50:44 3,243 167.3500 XLON 05002050000147517-E0ObnZdTMjkO 13:59:01 7,573 167.4000 XLON 07002070000150126-E0ObnZdTMoVM 13:59:11 4,392 167.3500 XLON 07002070000149080-E0ObnZdTMoaQ 14:02:02 4,065 167.3500 XLON 05002050000153617-E0ObnZdTMqRY 14:02:02 4,472 167.4000 XLON 07002070000153524-E0ObnZdTMqR3 14:03:12 2 167.3500 XLON 05002050000154514-E0ObnZdTMr2r 14:03:12 1,000 167.3500 XLON 05002050000154514-E0ObnZdTMr2t 14:03:12 1,512 167.3500 XLON 05002050000154514-E0ObnZdTMr2v 14:03:12 58 167.3500 XLON 05002050000154514-E0ObnZdTMr2x 14:03:12 1,527 167.3500 XLON 05002050000154514-E0ObnZdTMr2z 14:04:52 52 167.3000 XLON 07002070000155209-E0ObnZdTMsQ4 14:04:52 1,646 167.3000 XLON 07002070000155209-E0ObnZdTMsQ6 14:04:52 1,000 167.3000 XLON 07002070000155209-E0ObnZdTMsQ8 14:05:28 501 167.3000 XLON 05002050000155597-E0ObnZdTMssH 14:05:28 924 167.3000 XLON 05002050000155597-E0ObnZdTMssJ 14:05:28 294 167.3000 XLON 05002050000155597-E0ObnZdTMssL 14:05:38 3,726 167.2500 XLON 07002070000154412-E0ObnZdTMt0P 14:06:32 1,686 167.2000 XLON 05002050000156108-E0ObnZdTMtZk 14:06:32 3,037 167.2000 XLON 05002050000156108-E0ObnZdTMtZm 14:08:55 4,948 167.3500 XLON 05002050000157280-E0ObnZdTMup6 14:08:55 629 167.3500 XLON 05002050000157280-E0ObnZdTMup8 14:11:17 360 167.5500 XLON 07002070000158270-E0ObnZdTMxWT 14:11:17 4,114 167.5500 XLON 07002070000158270-E0ObnZdTMxWV 14:11:45 5,846 167.5000 XLON 07002070000158400-E0ObnZdTMxpt 14:14:24 4,598 167.5500 XLON 05002050000159878-E0ObnZdTMztR 14:14:52 4,847 167.5500 XLON 07002070000159978-E0ObnZdTN06x 14:16:32 5,235 167.5000 XLON 05002050000159614-E0ObnZdTN19Y 14:16:32 919 167.5500 XLON 05002050000160907-E0ObnZdTN195 14:16:32 67 167.5500 XLON 05002050000160907-E0ObnZdTN197 14:18:48 1,000 167.3500 XLON 05002050000161937-E0ObnZdTN30g 14:18:48 3,634 167.3500 XLON 05002050000161937-E0ObnZdTN30i 14:18:48 655 167.3500 XLON 05002050000161937-E0ObnZdTN30k 14:19:14 2,819 167.3000 XLON 05002050000160097-E0ObnZdTN3FP 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: 1,952,587 Highest price paid: 169.4000p Lowest price paid: 166.8000p Volume weighted average price paid per share: 167.7898p 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 08:01:37 4,561 169.1000 XLON 07002070000003804-E0ObnZdTIViF 08:03:34 2,886 169.1000 XLON 07002070000004083-E0ObnZdTIZeA 08:04:11 2,959 169.0500 XLON 05002050000004358-E0ObnZdTIavB 08:04:25 2,385 169.0000 XLON 07002070000004026-E0ObnZdTIbIk 08:04:37 3,996 168.9000 XLON 07002070000003837-E0ObnZdTIbaJ 08:05:28 2,575 168.9000 XLON 07002070000004629-E0ObnZdTIcrp 08:08:55 2,153 169.1500 XLON 05002050000005374-E0ObnZdTIkaL 08:08:55 409 169.1500 XLON 05002050000005374-E0ObnZdTIkaN 08:08:56 3,895 169.1500 XLON 07002070000005429-E0ObnZdTIkcp 08:08:56 855 169.1500 XLON 07002070000005429-E0ObnZdTIkcn 08:09:05 4,062 169.1500 XLON 07002070000005451-E0ObnZdTIksS 08:09:05 962 169.1000 XLON 07002070000005248-E0ObnZdTIksU 08:09:05 2,539 169.1000 XLON 07002070000005248-E0ObnZdTIksc 08:09:05 638 169.1000 XLON 07002070000005248-E0ObnZdTIkse 08:12:57 3,050 169.2000 XLON 07002070000005947-E0ObnZdTIs8C 08:13:46 2,378 169.2500 XLON 05002050000006112-E0ObnZdTItDX 08:14:22 2,846 169.2500 XLON 07002070000006246-E0ObnZdTIuQW 08:15:26 2,335 169.2500 XLON 05002050000006489-E0ObnZdTIvs1 08:16:03 2,611 169.2500 XLON 07002070000007167-E0ObnZdTIwgR 08:16:05 1,433 169.2500 XLON 07002070000007203-E0ObnZdTIwm7 08:16:05 167 169.2500 XLON 07002070000007203-E0ObnZdTIwm9 08:16:30 2,394 169.4000 XLON 07002070000007498-E0ObnZdTIxDg 08:16:33 2,176 169.3500 XLON 07002070000007521-E0ObnZdTIxKZ 08:16:34 794 169.2500 XLON 07002070000007203-E0ObnZdTIxOO 08:16:48 1,146 169.1500 XLON 07002070000005875-E0ObnZdTIxjT 08:16:48 1,731 169.1500 XLON 07002070000005875-E0ObnZdTIxjc 08:18:11 2,628 169.1500 XLON 05002050000008558-E0ObnZdTIzd7 08:19:49 3,271 169.2000 XLON 07002070000009386-E0ObnZdTJ1nu 08:19:49 3,066 169.1500 XLON 07002070000008966-E0ObnZdTJ1o2 08:19:50 1,841 169.2000 XLON 05002050000009612-E0ObnZdTJ1rj 08:19:50 1,245 169.2000 XLON 05002050000009612-E0ObnZdTJ1rl 08:20:01 2,616 169.1000 XLON 07002070000009652-E0ObnZdTJ24r 08:20:01 2,410 169.0500 XLON 07002070000008251-E0ObnZdTJ25D 08:23:10 3,285 168.8000 XLON 07002070000010897-E0ObnZdTJ6dx 08:23:55 3,553 168.7500 XLON 05002050000012060-E0ObnZdTJ7KM 08:25:41 1,751 168.8000 XLON 05002050000013211-E0ObnZdTJ9K4 08:25:42 41 168.7500 XLON 07002070000013036-E0ObnZdTJ9MG 08:27:24 1,758 168.8000 XLON 05002050000014042-E0ObnZdTJB8b 08:27:43 1,757 168.8000 XLON 07002070000014513-E0ObnZdTJBa8 08:28:11 1,915 168.8000 XLON 07002070000014736-E0ObnZdTJCFP 08:28:48 1,915 168.8000 XLON 05002050000014827-E0ObnZdTJCju 08:29:26 1,886 168.8000 XLON 05002050000015083-E0ObnZdTJDPZ 08:29:51 1,886 168.8000 XLON 05002050000015253-E0ObnZdTJDlg 08:30:27 2,867 168.7500 XLON 07002070000013036-E0ObnZdTJEmI 08:30:27 1,209 168.7500 XLON 07002070000013036-E0ObnZdTJEmM 08:30:50 2,418 168.7500 XLON 07002070000015802-E0ObnZdTJFJR 08:30:56 2,409 168.6500 XLON 05002050000010844-E0ObnZdTJFSn 08:31:40 1,932 168.6000 XLON 07002070000016401-E0ObnZdTJGZc 08:32:05 1,756 168.5000 XLON 07002070000016531-E0ObnZdTJH8i 08:32:05 2,283 168.4500 XLON 05002050000016269-E0ObnZdTJH8x 08:32:43 1,932 168.3000 XLON 07002070000016402-E0ObnZdTJI4Y 08:33:47 3,635 168.2500 XLON 05002050000017528-E0ObnZdTJJEJ 08:33:47 153 168.2500 XLON 05002050000017528-E0ObnZdTJJEL 08:34:51 1,200 168.2500 XLON 07002070000018178-E0ObnZdTJKF6 08:34:51 2,442 168.2500 XLON 07002070000018178-E0ObnZdTJKF8 08:36:31 2,306 168.2500 XLON 07002070000019037-E0ObnZdTJMTm 08:36:31 796 168.2500 XLON 07002070000019037-E0ObnZdTJMTo 08:36:31 510 168.2500 XLON 07002070000019037-E0ObnZdTJMTq 08:38:11 2,040 168.2000 XLON 07002070000019805-E0ObnZdTJO3Z 08:38:47 649 168.2000 XLON 05002050000019984-E0ObnZdTJOtv 08:38:47 1,608 168.2000 XLON 05002050000019984-E0ObnZdTJOtt 08:39:15 2,362 168.1500 XLON 07002070000017350-E0ObnZdTJPKp 08:42:55 2,353 168.3000 XLON 07002070000021379-E0ObnZdTJTBI 08:43:00 632 168.2500 XLON 05002050000021274-E0ObnZdTJTFH 08:43:00 1,688 168.3000 XLON 05002050000021811-E0ObnZdTJTEv 08:43:05 1,723 168.2500 XLON 05002050000021274-E0ObnZdTJTP8 08:44:23 2,145 168.1500 XLON 05002050000022544-E0ObnZdTJV2s 08:44:23 693 168.2000 XLON 05002050000022544-E0ObnZdTJV2u 08:44:23 2,706 168.1500 XLON 07002070000022054-E0ObnZdTJV1j 08:44:51 63 168.1500 XLON 07002070000022883-E0ObnZdTJVLr 08:44:51 75 168.1500 XLON 07002070000022883-E0ObnZdTJVLt 08:45:27 75 168.1500 XLON 07002070000023195-E0ObnZdTJVqe 08:46:41 2,989 168.1000 XLON 05002050000023339-E0ObnZdTJXF9 08:47:43 1,500 168.1500 XLON 05002050000024149-E0ObnZdTJYaj 08:47:43 551 168.1500 XLON 05002050000024149-E0ObnZdTJYal 08:49:14 4,836 168.1500 XLON 07002070000024554-E0ObnZdTJaGD 08:50:02 2,436 168.2500 XLON 05002050000025371-E0ObnZdTJbGP 08:50:15 164 168.2500 XLON 07002070000025621-E0ObnZdTJbUW 08:50:15 2,557 168.2500 XLON 07002070000025621-E0ObnZdTJbUY 08:52:07 575 168.2500 XLON 05002050000026283-E0ObnZdTJd3t 08:52:07 2,257 168.2500 XLON 05002050000026283-E0ObnZdTJd3v 08:53:35 2,450 168.2000 XLON 05002050000026626-E0ObnZdTJeaE 08:53:35 43 168.2000 XLON 05002050000026626-E0ObnZdTJeaG 08:53:43 2,753 168.1500 XLON 07002070000026190-E0ObnZdTJepQ 08:55:43 2,497 168.1500 XLON 05002050000027527-E0ObnZdTJglk 08:56:31 51 168.2000 XLON 05002050000027903-E0ObnZdTJhQi 08:57:31 2,504 168.2000 XLON 05002050000028111-E0ObnZdTJiQv 09:00:20 2,503 168.2500 XLON 05002050000029384-E0ObnZdTJl1z 09:00:28 2,610 168.2500 XLON 05002050000030565-E0ObnZdTJlDO 09:01:04 1,774 168.2500 XLON 07002070000031438-E0ObnZdTJlmR 09:01:06 3,447 168.2000 XLON 07002070000028457-E0ObnZdTJlpW 09:02:07 3,206 168.1500 XLON 05002050000032159-E0ObnZdTJmoF 09:02:09 2,657 168.1000 XLON 07002070000031869-E0ObnZdTJmpq 09:05:21 1,961 168.1000 XLON 07002070000033529-E0ObnZdTJpJj 09:05:21 2,013 168.1000 XLON 07002070000033529-E0ObnZdTJpJl 09:05:41 3,613 168.0500 XLON 05002050000032952-E0ObnZdTJpdH 09:06:31 864 168.0500 XLON 05002050000035066-E0ObnZdTJqPN 09:06:31 2,410 168.0500 XLON 05002050000035066-E0ObnZdTJqPP 09:06:31 487 168.0500 XLON 05002050000035066-E0ObnZdTJqPR 09:08:25 3,047 167.9500 XLON 05002050000034822-E0ObnZdTJrrO 09:08:47 2,198 167.9500 XLON 05002050000036271-E0ObnZdTJs4a 09:11:03 3,822 167.9500 XLON 07002070000037563-E0ObnZdTJu5E 09:11:03 1,331 167.9500 XLON 07002070000037563-E0ObnZdTJu5G 09:11:58 3,457 167.9500 XLON 07002070000038003-E0ObnZdTJuoi 09:15:50 1,555 168.0500 XLON 05002050000038653-E0ObnZdTJySy 09:15:50 1,619 168.0500 XLON 05002050000038653-E0ObnZdTJyTB 09:16:04 3,172 168.0000 XLON 07002070000038605-E0ObnZdTJym9 09:16:04 1,675 168.0500 XLON 05002050000039898-E0ObnZdTJylf 09:18:07 3,213 168.0000 XLON 07002070000040851-E0ObnZdTK0d8 09:18:25 4,091 168.0000 XLON 07002070000041071-E0ObnZdTK15e 09:19:55 3,528 168.0000 XLON 05002050000041663-E0ObnZdTK2WP 09:22:07 3,269 168.1000 XLON 07002070000042626-E0ObnZdTK43h 09:23:48 3,550 168.0500 XLON 07002070000043620-E0ObnZdTK5Rg 09:24:51 3,566 168.0500 XLON 05002050000044097-E0ObnZdTK6GM 09:27:35 3,342 168.0500 XLON 05002050000045140-E0ObnZdTK88w 09:32:07 487 168.2000 XLON 05002050000047458-E0ObnZdTKAyh 09:32:33 3,452 168.1500 XLON 07002070000047238-E0ObnZdTKBGP 09:35:47 4,731 168.1500 XLON 07002070000047966-E0ObnZdTKDfG 09:36:31 637 168.1500 XLON 05002050000049118-E0ObnZdTKDxh 09:41:05 4,486 168.1500 XLON 05002050000049371-E0ObnZdTKGU0 09:41:21 3,760 168.1500 XLON 07002070000051164-E0ObnZdTKGdD 09:41:24 1,953 168.1000 XLON 05002050000051078-E0ObnZdTKGgu 09:41:24 2,615 168.1000 XLON 07002070000047722-E0ObnZdTKGgk 09:41:31 1,323 168.1000 XLON 05002050000051133-E0ObnZdTKGon 09:41:31 1,280 168.1000 XLON 05002050000051133-E0ObnZdTKGop 09:41:31 628 168.1000 XLON 05002050000051133-E0ObnZdTKGor 09:42:22 3,115 168.0000 XLON 07002070000051325-E0ObnZdTKHKb 09:42:23 4,361 167.8000 XLON 05002050000051134-E0ObnZdTKHNX 09:43:52 2,271 167.7000 XLON 05002050000051749-E0ObnZdTKIHw 09:43:52 155 167.7000 XLON 05002050000051749-E0ObnZdTKII0 09:45:42 2,723 167.7500 XLON 07002070000052832-E0ObnZdTKJwT 09:45:48 2,795 167.7000 XLON 07002070000052610-E0ObnZdTKJzu 09:45:48 434 167.7000 XLON 07002070000052610-E0ObnZdTKJzo 09:46:32 2,866 167.7000 XLON 05002050000052932-E0ObnZdTKKRq 09:47:46 3,343 167.6500 XLON 07002070000053121-E0ObnZdTKLDb 09:48:48 2,442 167.6000 XLON 07002070000054097-E0ObnZdTKLrP 09:48:48 134 167.6000 XLON 07002070000054097-E0ObnZdTKLrR 09:48:59 590 167.5000 XLON 07002070000053799-E0ObnZdTKLva 09:48:59 1,557 167.5000 XLON 07002070000053799-E0ObnZdTKLve 09:53:19 3,664 167.7500 XLON 05002050000055520-E0ObnZdTKOog 09:53:19 3,718 167.7500 XLON 05002050000055541-E0ObnZdTKOoi 09:54:51 26 167.8000 XLON 05002050000056110-E0ObnZdTKPsM 09:54:51 1,000 167.8000 XLON 05002050000056110-E0ObnZdTKPsO 09:54:51 2,586 167.8000 XLON 05002050000056110-E0ObnZdTKPsQ 09:58:11 3,872 167.8000 XLON 07002070000057647-E0ObnZdTKS28 09:58:32 4,830 167.7500 XLON 05002050000056850-E0ObnZdTKS8Q 10:00:13 1,257 167.7000 XLON 07002070000058316-E0ObnZdTKTsR 10:00:13 3,307 167.7000 XLON 07002070000058316-E0ObnZdTKTsU 10:01:33 3,074 167.7000 XLON 07002070000059168-E0ObnZdTKV7D 10:03:12 3,843 167.7000 XLON 05002050000059587-E0ObnZdTKWHd 10:03:57 3,074 167.6500 XLON 05002050000058941-E0ObnZdTKWxZ 10:05:28 3,639 167.6000 XLON 07002070000060669-E0ObnZdTKYRS 10:08:05 2,853 167.6500 XLON 05002050000060554-E0ObnZdTKaGA 10:08:12 4,500 167.6500 XLON 07002070000061730-E0ObnZdTKaL0 10:08:12 114 167.6500 XLON 07002070000061730-E0ObnZdTKaL2 10:12:20 3,038 167.6500 XLON 07002070000063294-E0ObnZdTKd5X 10:12:55 4,253 167.5500 XLON 07002070000063068-E0ObnZdTKdYc 10:12:55 3,038 167.6000 XLON 05002050000062837-E0ObnZdTKdSI 10:14:51 3,819 167.5500 XLON 05002050000063975-E0ObnZdTKeml 10:17:14 3,248 167.5500 XLON 07002070000064869-E0ObnZdTKg0N 10:17:57 1,596 167.6500 XLON 05002050000065032-E0ObnZdTKgVt 10:17:57 2,313 167.6500 XLON 07002070000065309-E0ObnZdTKgVr 10:18:11 3,167 167.6000 XLON 07002070000065401-E0ObnZdTKgoG 10:18:11 231 167.6000 XLON 07002070000065401-E0ObnZdTKgoI 10:19:51 3,100 167.5500 XLON 07002070000065896-E0ObnZdTKhaM 10:19:51 702 167.5500 XLON 07002070000065896-E0ObnZdTKhaO 10:22:43 693 167.5500 XLON 05002050000066685-E0ObnZdTKk1z 10:22:43 1,000 167.5500 XLON 05002050000066685-E0ObnZdTKk21 10:22:43 622 167.5500 XLON 05002050000066685-E0ObnZdTKk23 10:22:43 739 167.5500 XLON 05002050000066685-E0ObnZdTKk25 10:23:47 106 167.5500 XLON 07002070000067296-E0ObnZdTKkcY 10:24:51 3,189 167.5500 XLON 07002070000067645-E0ObnZdTKlGl 10:25:16 3,807 167.5000 XLON 05002050000066806-E0ObnZdTKlRf 10:26:31 119 167.4500 XLON 05002050000067834-E0ObnZdTKme2 10:26:31 1,398 167.4500 XLON 05002050000067834-E0ObnZdTKme4 10:26:31 4,140 167.4500 XLON 05002050000067834-E0ObnZdTKme6 10:28:11 2,900 167.5000 XLON 07002070000068597-E0ObnZdTKnlT 10:28:11 1,766 167.5000 XLON 07002070000068597-E0ObnZdTKnlV 10:29:51 3,432 167.4500 XLON 07002070000069104-E0ObnZdTKooi 10:29:51 891 167.4500 XLON 07002070000069104-E0ObnZdTKook 10:31:31 2,955 167.4500 XLON 05002050000069479-E0ObnZdTKpqh 10:33:12 1,287 167.4500 XLON 05002050000070100-E0ObnZdTKqYn 10:33:12 1,000 167.4500 XLON 05002050000070100-E0ObnZdTKqYp 10:40:45 432 167.6000 XLON 07002070000072660-E0ObnZdTKubu 10:40:45 3,655 167.6000 XLON 07002070000072660-E0ObnZdTKubw 10:40:45 3,369 167.6000 XLON 07002070000072660-E0ObnZdTKuby 10:40:45 2,000 167.6000 XLON 07002070000072660-E0ObnZdTKuc0 10:42:07 4,056 167.6000 XLON 05002050000073044-E0ObnZdTKvQj 10:45:28 1,522 167.7000 XLON 05002050000074240-E0ObnZdTKxBG 10:46:04 4,592 167.6500 XLON 07002070000073706-E0ObnZdTKxWx 10:46:04 3,507 167.7000 XLON 05002050000074467-E0ObnZdTKxWZ 10:47:08 4,278 167.7000 XLON 05002050000074913-E0ObnZdTKyWz 10:48:12 160 167.7000 XLON 05002050000075374-E0ObnZdTKzXz 10:48:48 3,007 167.7000 XLON 07002070000075799-E0ObnZdTL078 10:54:05 1,414 167.7500 XLON 07002070000077045-E0ObnZdTL2gR 10:54:05 1,465 167.7500 XLON 07002070000077045-E0ObnZdTL2gT 10:56:45 5,502 167.7500 XLON 07002070000078419-E0ObnZdTL4Ll 10:58:12 4,025 167.8000 XLON 05002050000078925-E0ObnZdTL5NZ 10:58:12 811 167.8000 XLON 05002050000078925-E0ObnZdTL5Nh 11:00:56 6,159 167.7500 XLON 05002050000079399-E0ObnZdTL7fy 11:07:20 5,976 167.7500 XLON 07002070000082389-E0ObnZdTLBaR 11:08:14 4,847 167.8500 XLON 07002070000082754-E0ObnZdTLC5n 11:08:21 2,853 167.7000 XLON 05002050000080141-E0ObnZdTLCHh 11:08:21 153 167.7000 XLON 05002050000080141-E0ObnZdTLCHj 11:08:21 2,014 167.7000 XLON 05002050000081433-E0ObnZdTLCHl 11:08:21 5,734 167.7500 XLON 07002070000082742-E0ObnZdTLCGr 11:11:18 5,348 167.8000 XLON 07002070000083673-E0ObnZdTLE1G 11:14:32 5,717 167.8000 XLON 05002050000084565-E0ObnZdTLGE8 11:14:58 4,707 167.8000 XLON 05002050000084750-E0ObnZdTLGUo 11:18:47 6,735 167.8000 XLON 05002050000086173-E0ObnZdTLIhr 11:19:02 5,335 167.7500 XLON 07002070000084256-E0ObnZdTLIoS 11:21:03 3,873 167.7500 XLON 05002050000086862-E0ObnZdTLJpA 11:23:12 4,705 167.9500 XLON 07002070000087808-E0ObnZdTLL7K 11:23:16 2,568 167.9000 XLON 07002070000087233-E0ObnZdTLL9D 11:23:16 410 167.9000 XLON 07002070000087233-E0ObnZdTLL9F 11:27:40 260 167.8500 XLON 07002070000088447-E0ObnZdTLN4a 11:27:40 99 167.8500 XLON 07002070000088447-E0ObnZdTLN4k 11:27:40 3,820 167.8500 XLON 07002070000088447-E0ObnZdTLN4n 11:29:07 3,938 167.8500 XLON 07002070000089819-E0ObnZdTLNpK 11:31:05 179 168.0000 XLON 07002070000090998-E0ObnZdTLP0p 11:32:52 2,958 168.0000 XLON 07002070000091803-E0ObnZdTLQL4 11:33:11 2,119 168.0000 XLON 05002050000091840-E0ObnZdTLQWq 11:34:52 3,942 168.0000 XLON 07002070000092447-E0ObnZdTLRgp 11:34:52 1,271 168.0000 XLON 07002070000092447-E0ObnZdTLRgr 11:36:32 760 168.0000 XLON 05002050000093005-E0ObnZdTLSWo 11:36:32 984 168.0000 XLON 05002050000093005-E0ObnZdTLSWq 11:37:08 1,739 168.0000 XLON 07002070000093309-E0ObnZdTLSjc 11:37:42 2,689 167.9500 XLON 05002050000091111-E0ObnZdTLTCJ 11:38:12 2,000 167.8000 XLON 07002070000093749-E0ObnZdTLTVX 11:38:12 817 167.8000 XLON 07002070000093749-E0ObnZdTLTVZ 11:38:12 165 167.8000 XLON 07002070000093749-E0ObnZdTLTVb 11:38:33 882 167.7500 XLON 05002050000092359-E0ObnZdTLTch 11:38:33 942 167.7500 XLON 05002050000092359-E0ObnZdTLTcm 11:38:33 2,252 167.7500 XLON 07002070000093110-E0ObnZdTLTco 11:40:13 2,954 167.8000 XLON 07002070000094449-E0ObnZdTLURW 11:42:43 795 167.8000 XLON 05002050000095277-E0ObnZdTLVfO 11:43:12 2 167.8000 XLON 05002050000095439-E0ObnZdTLVzV 11:44:52 3,690 167.8000 XLON 05002050000095903-E0ObnZdTLWmf 11:44:52 1,084 167.8000 XLON 05002050000095903-E0ObnZdTLWmh 11:45:03 4,128 167.7500 XLON 05002050000095608-E0ObnZdTLWtm 11:47:06 3,517 167.8000 XLON 05002050000096730-E0ObnZdTLXx4 11:48:12 4,910 167.8000 XLON 05002050000097068-E0ObnZdTLYb0 11:51:04 4,510 167.8000 XLON 07002070000098245-E0ObnZdTLZpE 11:52:39 736 167.7500 XLON 07002070000098465-E0ObnZdTLb2M 11:52:39 2,452 167.7500 XLON 07002070000098465-E0ObnZdTLb2O 11:54:15 3,549 167.7500 XLON 07002070000099199-E0ObnZdTLbjP 11:54:53 1,151 167.7500 XLON 05002050000099581-E0ObnZdTLc4g 11:54:53 3,715 167.7500 XLON 05002050000099581-E0ObnZdTLc4d 11:56:20 9 167.7500 XLON 05002050000099581-E0ObnZdTLcyi 11:59:24 3,610 167.7500 XLON 07002070000101256-E0ObnZdTLe80 11:59:24 1,758 167.7500 XLON 07002070000101256-E0ObnZdTLe82 11:59:59 1,234 167.7000 XLON 05002050000100121-E0ObnZdTLecw 11:59:59 2,001 167.7000 XLON 05002050000100121-E0ObnZdTLebg 11:59:59 604 167.7000 XLON 05002050000100121-E0ObnZdTLebT 12:01:02 1,799 167.8500 XLON 05002050000102131-E0ObnZdTLg20 12:01:02 2,310 167.8500 XLON 07002070000102260-E0ObnZdTLg1y 12:01:46 3,551 167.8000 XLON 05002050000102494-E0ObnZdTLgKL 12:03:48 2,261 167.8000 XLON 07002070000103509-E0ObnZdTLiU2 12:03:48 984 167.8000 XLON 07002070000103509-E0ObnZdTLiU4 12:04:52 4,326 167.8000 XLON 07002070000103843-E0ObnZdTLj33 12:05:59 4,439 167.7000 XLON 07002070000102612-E0ObnZdTLjr9 12:07:11 2,989 167.6500 XLON 05002050000104340-E0ObnZdTLkYj 12:07:11 3,532 167.6000 XLON 07002070000104484-E0ObnZdTLkYz 12:09:30 1,163 167.6000 XLON 05002050000105037-E0ObnZdTLldM 12:09:30 1,586 167.6000 XLON 05002050000105037-E0ObnZdTLldE 12:10:04 3,406 167.7000 XLON 05002050000105668-E0ObnZdTLlxz 12:12:43 2,331 167.6500 XLON 07002070000106777-E0ObnZdTLniO 12:13:48 3,387 167.6000 XLON 07002070000107169-E0ObnZdTLo7S 12:14:52 4,600 167.6000 XLON 05002050000107484-E0ObnZdTLokF 12:16:29 2,917 167.5500 XLON 07002070000106309-E0ObnZdTLpee 12:16:51 3,790 167.5000 XLON 07002070000108318-E0ObnZdTLpqS 12:18:21 4,028 167.5000 XLON 05002050000108815-E0ObnZdTLqdH 12:20:22 64 167.4000 XLON 05002050000108210-E0ObnZdTLrXM 12:20:22 2,914 167.4000 XLON 05002050000108210-E0ObnZdTLrXO 12:22:07 2,257 167.4500 XLON 07002070000110167-E0ObnZdTLsR4 12:23:09 3,097 167.3500 XLON 07002070000109998-E0ObnZdTLszo 12:24:53 2,683 167.3000 XLON 07002070000110501-E0ObnZdTLtsd 12:26:59 2,533 167.2500 XLON 05002050000110055-E0ObnZdTLv2i 12:26:59 2,214 167.2500 XLON 07002070000111540-E0ObnZdTLv2s 12:28:27 2,185 167.2500 XLON 07002070000112038-E0ObnZdTLvcH 12:28:27 3,390 167.2500 XLON 07002070000112038-E0ObnZdTLvcR 12:30:54 3,692 167.2000 XLON 07002070000112689-E0ObnZdTLwyA 12:30:54 477 167.2000 XLON 07002070000112689-E0ObnZdTLwyE 12:32:16 737 167.1500 XLON 05002050000113308-E0ObnZdTLxlk 12:32:16 2,903 167.1500 XLON 05002050000113308-E0ObnZdTLxlt 12:34:11 4,207 167.1000 XLON 07002070000113989-E0ObnZdTLyjT 12:34:31 2,800 167.0500 XLON 07002070000113417-E0ObnZdTLyxG 12:36:03 2,238 167.0500 XLON 07002070000115103-E0ObnZdTLzwM 12:36:06 1,061 167.0500 XLON 07002070000115103-E0ObnZdTLzxn 12:36:26 3,261 167.0000 XLON 05002050000114662-E0ObnZdTM09G 12:36:26 1,307 167.0000 XLON 05002050000114662-E0ObnZdTM09I 12:36:34 1,300 166.9500 XLON 05002050000115234-E0ObnZdTM0FD 12:36:34 831 166.9500 XLON 05002050000115234-E0ObnZdTM0FG 12:39:07 2,725 166.9000 XLON 05002050000115786-E0ObnZdTM1Xt 12:39:07 2,972 166.9500 XLON 05002050000115980-E0ObnZdTM1XE 12:40:30 2,295 166.9000 XLON 07002070000116594-E0ObnZdTM1zQ 12:40:30 469 166.9000 XLON 07002070000116594-E0ObnZdTM1zS 12:43:57 286 166.9000 XLON 05002050000116970-E0ObnZdTM3Uq 12:43:57 2,935 166.9000 XLON 05002050000116970-E0ObnZdTM3Uh 12:46:20 5,521 166.9000 XLON 05002050000118786-E0ObnZdTM4in 12:49:34 6,573 166.9000 XLON 07002070000119816-E0ObnZdTM6XP 12:50:20 3,222 166.8500 XLON 07002070000117009-E0ObnZdTM71k 12:50:20 1,247 166.8500 XLON 07002070000119636-E0ObnZdTM71m 12:50:20 1,321 166.8500 XLON 07002070000119636-E0ObnZdTM71x 12:53:25 4,047 166.9000 XLON 07002070000121411-E0ObnZdTM8iR 13:00:16 6,742 167.1000 XLON 05002050000123799-E0ObnZdTMCxB 13:01:58 4,641 167.0500 XLON 07002070000125353-E0ObnZdTMDdw 13:03:11 4,157 167.0500 XLON 05002050000126020-E0ObnZdTMENu 13:04:51 3,398 167.0000 XLON 05002050000126746-E0ObnZdTMF9z 13:06:31 1,000 167.0000 XLON 05002050000127539-E0ObnZdTMGAx 13:06:31 3,090 167.0000 XLON 05002050000127539-E0ObnZdTMGAz 13:09:23 70 167.0000 XLON 07002070000128819-E0ObnZdTMHTh 13:09:23 3,717 167.0000 XLON 07002070000128819-E0ObnZdTMHTj 13:09:23 888 167.0000 XLON 07002070000128819-E0ObnZdTMHTl 13:09:51 869 167.0000 XLON 07002070000128981-E0ObnZdTMHfM 13:09:51 1,716 167.0000 XLON 07002070000128981-E0ObnZdTMHfO 13:10:34 4,641 166.9500 XLON 05002050000125337-E0ObnZdTMI22 13:12:03 1,825 166.8500 XLON 05002050000129714-E0ObnZdTMIzx 13:12:03 1,798 166.8500 XLON 05002050000129714-E0ObnZdTMIzz 13:13:11 1,000 166.8000 XLON 05002050000130386-E0ObnZdTMJqg 13:13:11 2,630 166.8000 XLON 05002050000130386-E0ObnZdTMJqi 13:20:29 1,587 166.9500 XLON 05002050000132573-E0ObnZdTMOvJ 13:20:29 3,623 166.9500 XLON 07002070000131685-E0ObnZdTMOvH 13:20:32 1,803 166.9000 XLON 07002070000131563-E0ObnZdTMP0w 13:20:32 3,069 166.9000 XLON 07002070000131563-E0ObnZdTMP13 13:24:26 3,467 166.9000 XLON 07002070000134290-E0ObnZdTMRtv 13:27:15 6,140 167.0000 XLON 07002070000136976-E0ObnZdTMTwg 13:28:00 7,813 166.9500 XLON 05002050000136722-E0ObnZdTMUNA 13:29:06 1,786 167.0000 XLON 05002050000137791-E0ObnZdTMUtW 13:29:06 1,323 167.0000 XLON 05002050000137791-E0ObnZdTMUtY 13:29:06 740 167.0000 XLON 05002050000137791-E0ObnZdTMUta 13:29:06 642 167.0000 XLON 05002050000137791-E0ObnZdTMUtc 13:29:51 5,500 166.9500 XLON 05002050000137549-E0ObnZdTMVS0 13:29:51 4,124 167.0000 XLON 07002070000138056-E0ObnZdTMVRg 13:29:51 1,526 167.0000 XLON 07002070000138056-E0ObnZdTMVRi 13:33:45 4,420 167.1000 XLON 07002070000139897-E0ObnZdTMYlf 13:33:45 2,540 167.1000 XLON 07002070000139897-E0ObnZdTMYlh 13:33:45 5,104 167.1500 XLON 05002050000139985-E0ObnZdTMYkx 13:33:46 2,320 167.0500 XLON 05002050000139986-E0ObnZdTMYnK 13:35:49 3,800 167.0500 XLON 05002050000140620-E0ObnZdTMZz3 13:39:51 1,832 167.2500 XLON 05002050000142896-E0ObnZdTMcIE 13:39:51 4,017 167.2500 XLON 05002050000142896-E0ObnZdTMcIG 13:41:31 896 167.3000 XLON 07002070000143616-E0ObnZdTMdWp 13:41:31 49 167.3000 XLON 07002070000143616-E0ObnZdTMdWr 13:41:31 2,750 167.3000 XLON 07002070000143616-E0ObnZdTMdWt 13:43:12 5,110 167.2500 XLON 05002050000144449-E0ObnZdTMejz 13:48:10 4,892 167.3000 XLON 05002050000146016-E0ObnZdTMi4F 13:48:11 1,895 167.3000 XLON 07002070000147005-E0ObnZdTMi5C 13:48:11 633 167.3000 XLON 07002070000147005-E0ObnZdTMi5E 13:48:11 52 167.3000 XLON 07002070000147005-E0ObnZdTMi5G 13:50:13 7,956 167.4000 XLON 07002070000147752-E0ObnZdTMjVY 13:50:44 4,422 167.3000 XLON 05002050000147272-E0ObnZdTMjlA 13:50:44 3,243 167.3500 XLON 05002050000147517-E0ObnZdTMjkO 13:59:01 7,573 167.4000 XLON 07002070000150126-E0ObnZdTMoVM 13:59:11 4,392 167.3500 XLON 07002070000149080-E0ObnZdTMoaQ 14:02:02 4,065 167.3500 XLON 05002050000153617-E0ObnZdTMqRY 14:02:02 4,472 167.4000 XLON 07002070000153524-E0ObnZdTMqR3 14:03:12 2 167.3500 XLON 05002050000154514-E0ObnZdTMr2r 14:03:12 1,000 167.3500 XLON 05002050000154514-E0ObnZdTMr2t 14:03:12 1,512 167.3500 XLON 05002050000154514-E0ObnZdTMr2v 14:03:12 58 167.3500 XLON 05002050000154514-E0ObnZdTMr2x 14:03:12 1,527 167.3500 XLON 05002050000154514-E0ObnZdTMr2z 14:04:52 52 167.3000 XLON 07002070000155209-E0ObnZdTMsQ4 14:04:52 1,646 167.3000 XLON 07002070000155209-E0ObnZdTMsQ6 14:04:52 1,000 167.3000 XLON 07002070000155209-E0ObnZdTMsQ8 14:05:28 501 167.3000 XLON 05002050000155597-E0ObnZdTMssH 14:05:28 924 167.3000 XLON 05002050000155597-E0ObnZdTMssJ 14:05:28 294 167.3000 XLON 05002050000155597-E0ObnZdTMssL 14:05:38 3,726 167.2500 XLON 07002070000154412-E0ObnZdTMt0P 14:06:32 1,686 167.2000 XLON 05002050000156108-E0ObnZdTMtZk 14:06:32 3,037 167.2000 XLON 05002050000156108-E0ObnZdTMtZm 14:08:55 4,948 167.3500 XLON 05002050000157280-E0ObnZdTMup6 14:08:55 629 167.3500 XLON 05002050000157280-E0ObnZdTMup8 14:11:17 360 167.5500 XLON 07002070000158270-E0ObnZdTMxWT 14:11:17 4,114 167.5500 XLON 07002070000158270-E0ObnZdTMxWV 14:11:45 5,846 167.5000 XLON 07002070000158400-E0ObnZdTMxpt 14:14:24 4,598 167.5500 XLON 05002050000159878-E0ObnZdTMztR 14:14:52 4,847 167.5500 XLON 07002070000159978-E0ObnZdTN06x 14:16:32 5,235 167.5000 XLON 05002050000159614-E0ObnZdTN19Y 14:16:32 919 167.5500 XLON 05002050000160907-E0ObnZdTN195 14:16:32 67 167.5500 XLON 05002050000160907-E0ObnZdTN197 14:18:48 1,000 167.3500 XLON 05002050000161937-E0ObnZdTN30g 14:18:48 3,634 167.3500 XLON 05002050000161937-E0ObnZdTN30i 14:18:48 655 167.3500 XLON 05002050000161937-E0ObnZdTN30k 14:19:14 2,819 167.3000 XLON 05002050000160097-E0ObnZdTN3FP 14:19:14 2,278 167.3000 XLON 07002070000160799-E0ObnZdTN3FR 14:25:55 1,323 167.3500 XLON 05002050000163083-E0ObnZdTN7hA 14:25:55 5,808 167.3500 XLON 05002050000163083-E0ObnZdTN7hC 14:30:00 138 167.4500 XLON 05002050000168132-E0ObnZdTNB9g 14:30:01 6,666 167.4500 XLON 05002050000168211-E0ObnZdTNBhj 14:30:02 6,666 167.4500 XLON 07002070000168220-E0ObnZdTNBuD 14:30:08 7,777 167.4500 XLON 07002070000168541-E0ObnZdTNCRf 14:33:02 5,969 167.7500 XLON 05002050000173526-E0ObnZdTNIoY 14:33:05 6,572 167.7000 XLON 05002050000172632-E0ObnZdTNIwH 14:34:42 6,000 167.8000 XLON 05002050000175671-E0ObnZdTNMCj 14:34:53 3,366 167.8000 XLON 07002070000175726-E0ObnZdTNMZ6 14:34:53 4,292 167.8000 XLON 07002070000175726-E0ObnZdTNMZ9 14:34:59 7,658 167.7500 XLON 07002070000174833-E0ObnZdTNMhD 14:35:57 5,465 167.7000 XLON 05002050000175672-E0ObnZdTNONT 14:36:33 1,000 167.7500 XLON 07002070000177408-E0ObnZdTNPTw 14:36:33 3,914 167.7500 XLON 07002070000177408-E0ObnZdTNPTy 14:36:33 1,052 167.7500 XLON 07002070000177408-E0ObnZdTNPU0 14:37:11 3,933 167.7500 XLON 05002050000178130-E0ObnZdTNQaP 14:37:27 1,136 167.7500 XLON 05002050000178130-E0ObnZdTNR1f 14:38:27 6,107 167.7500 XLON 07002070000178971-E0ObnZdTNSXm 14:38:40 5,990 167.7000 XLON 05002050000177557-E0ObnZdTNSsY 14:39:48 2,799 167.9500 XLON 05002050000180441-E0ObnZdTNUlj 14:39:48 3,044 167.9500 XLON 07002070000180241-E0ObnZdTNUlh 14:40:01 8,358 167.8500 XLON 05002050000180553-E0ObnZdTNV4M 14:40:02 1,217 167.8000 XLON 07002070000179912-E0ObnZdTNVAq 14:40:07 386 167.8000 XLON 07002070000179912-E0ObnZdTNVG6 14:40:07 3,951 167.8000 XLON 07002070000179912-E0ObnZdTNVGB 14:42:06 7,560 167.7500 XLON 07002070000181935-E0ObnZdTNY4l 14:43:46 6,397 167.7000 XLON 05002050000182139-E0ObnZdTNaQu 14:44:00 1,581 167.6500 XLON 05002050000182706-E0ObnZdTNatZ 14:44:00 4,423 167.6500 XLON 05002050000183539-E0ObnZdTNatf 14:46:05 5,604 167.6000 XLON 05002050000185085-E0ObnZdTNdNN 14:47:43 7,354 167.6000 XLON 05002050000187714-E0ObnZdTNfe4 14:48:55 5,600 167.8000 XLON 07002070000188576-E0ObnZdTNhPE 14:49:23 7,287 167.8000 XLON 05002050000189272-E0ObnZdTNi6i 14:49:59 1,848 167.8000 XLON 05002050000189885-E0ObnZdTNivs 14:50:32 2,603 167.8000 XLON 07002070000190160-E0ObnZdTNjha 14:50:52 3,713 167.8000 XLON 07002070000190531-E0ObnZdTNk4V 14:50:52 3,610 167.8000 XLON 07002070000190531-E0ObnZdTNk4X 14:51:23 8,403 167.7500 XLON 05002050000188568-E0ObnZdTNkrO 14:53:51 2,736 167.8000 XLON 05002050000193570-E0ObnZdTNoHL 14:53:51 3,985 167.8000 XLON 05002050000192976-E0ObnZdTNoG6 14:53:51 1,697 167.8000 XLON 07002070000192744-E0ObnZdTNoG8 14:54:27 3,075 167.8000 XLON 05002050000194104-E0ObnZdTNp8q 14:56:05 1,106 167.8000 XLON 05002050000195190-E0ObnZdTNr6H 14:56:05 4,107 167.8000 XLON 07002070000194953-E0ObnZdTNr6F 14:56:05 908 167.8000 XLON 05002050000195190-E0ObnZdTNr6J 14:56:32 11,141 167.8000 XLON 05002050000195859-E0ObnZdTNreC 14:57:59 6,033 167.8000 XLON 07002070000196792-E0ObnZdTNtX1 14:57:59 5,382 167.8000 XLON 07002070000196792-E0ObnZdTNtWy 15:00:08 6,278 168.0000 XLON 05002050000199352-E0ObnZdTNvwZ 15:00:08 2,346 168.0000 XLON 07002070000198407-E0ObnZdTNvw6 15:00:08 3,423 168.0000 XLON 07002070000198407-E0ObnZdTNvw8 15:00:25 9,717 167.9500 XLON 07002070000197916-E0ObnZdTNwXZ 15:00:27 4,689 167.9000 XLON 05002050000199353-E0ObnZdTNwcF 15:03:10 5,213 167.8500 XLON 05002050000201978-E0ObnZdTO0Yu 15:03:10 2,171 167.8500 XLON 05002050000201978-E0ObnZdTO0Yw 15:04:04 6,214 168.0500 XLON 07002070000203888-E0ObnZdTO2Jv 15:04:40 3,871 168.3000 XLON 05002050000204901-E0ObnZdTO3KP 15:05:00 5,659 168.2500 XLON 07002070000204630-E0ObnZdTO3kS 15:05:04 3,318 168.1500 XLON 07002070000204194-E0ObnZdTO3u8 15:05:04 3,480 168.2000 XLON 07002070000204890-E0ObnZdTO3qp 15:05:15 2,320 168.1000 XLON 05002050000204902-E0ObnZdTO4F3 15:06:16 4,313 168.0500 XLON 05002050000205174-E0ObnZdTO5n6 15:07:02 3,810 168.0000 XLON 07002070000206367-E0ObnZdTO6dq 15:07:02 3,950 168.0000 XLON 07002070000206367-E0ObnZdTO6du 15:09:35 5,518 168.0000 XLON 07002070000208813-E0ObnZdTO9Cl 15:10:41 7,448 168.0000 XLON 05002050000209997-E0ObnZdTOAPG 15:12:08 5,912 168.0500 XLON 05002050000211508-E0ObnZdTOC1a 15:12:39 5,485 168.0000 XLON 05002050000210976-E0ObnZdTOCRQ 15:12:39 2,200 168.0000 XLON 05002050000210976-E0ObnZdTOCRE 15:15:00 6,040 168.0000 XLON 05002050000213706-E0ObnZdTOEcM 15:15:41 894 167.9500 XLON 07002070000212043-E0ObnZdTOF82 15:16:05 7,356 167.9500 XLON 07002070000212043-E0ObnZdTOFfP 15:16:05 2,673 167.9500 XLON 07002070000214400-E0ObnZdTOFfR 15:16:05 3,229 167.9500 XLON 07002070000214400-E0ObnZdTOFfW 15:17:44 7,175 167.9500 XLON 05002050000215975-E0ObnZdTOH5v 15:18:13 6,071 167.9500 XLON 07002070000216144-E0ObnZdTOHfM 15:18:50 3,835 167.9500 XLON 07002070000216650-E0ObnZdTOIQ6 15:19:14 6,590 167.9000 XLON 05002050000215040-E0ObnZdTOIhx 15:21:04 620 167.9000 XLON 05002050000218741-E0ObnZdTOKeg 15:21:04 3,395 167.9000 XLON 05002050000218741-E0ObnZdTOKei 15:22:01 7,077 168.0000 XLON 05002050000219405-E0ObnZdTOLkX 15:23:30 7,622 167.9500 XLON 05002050000219375-E0ObnZdTONAu 15:23:42 1,577 167.9000 XLON 07002070000220133-E0ObnZdTONJX 15:23:42 6,035 167.9000 XLON 07002070000220133-E0ObnZdTONJZ 15:24:01 5,343 167.8000 XLON 07002070000219671-E0ObnZdTONor 15:25:28 713 167.8000 XLON 05002050000222023-E0ObnZdTOOxP 15:25:28 835 167.8000 XLON 05002050000222023-E0ObnZdTOOxR 15:25:28 3,279 167.8000 XLON 05002050000222023-E0ObnZdTOOxT 15:25:28 1,143 167.8000 XLON 05002050000222023-E0ObnZdTOOxV 15:25:28 295 167.8000 XLON 05002050000222023-E0ObnZdTOOxX 15:28:57 7,231 167.8000 XLON 05002050000223582-E0ObnZdTOS10 15:29:37 3,229 167.8000 XLON 07002070000225118-E0ObnZdTOSmh 15:31:02 3,487 167.8000 XLON 07002070000225543-E0ObnZdTOU5A 15:31:02 3,231 167.8000 XLON 07002070000225543-E0ObnZdTOU4z 15:31:31 2,069 167.8000 XLON 07002070000226480-E0ObnZdTOUQq 15:31:31 4,963 167.8000 XLON 07002070000226480-E0ObnZdTOUQs 15:33:12 8,519 167.8000 XLON 07002070000228477-E0ObnZdTOW07 15:34:00 3,735 167.8000 XLON 05002050000228989-E0ObnZdTOXD0 15:35:15 1,623 167.8000 XLON 05002050000230280-E0ObnZdTOYa9 15:35:15 64 167.8000 XLON 05002050000230280-E0ObnZdTOYaB 15:35:15 1,150 167.8000 XLON 05002050000230280-E0ObnZdTOYaD 15:35:15 1,679 167.8000 XLON 05002050000230280-E0ObnZdTOYaF 15:35:15 1,000 167.8000 XLON 05002050000230280-E0ObnZdTOYaH 15:35:15 2,324 167.8000 XLON 05002050000230280-E0ObnZdTOYaJ 15:35:15 374 167.8000 XLON 05002050000230280-E0ObnZdTOYaL 15:38:34 5,923 168.0000 XLON 07002070000232526-E0ObnZdTObb9 15:38:34 6,404 168.0500 XLON 07002070000232531-E0ObnZdTObaU 15:38:36 4,974 168.0000 XLON 05002050000232758-E0ObnZdTObly 15:38:36 2,536 168.0000 XLON 07002070000232542-E0ObnZdTObes 15:38:36 2,935 168.0000 XLON 07002070000232542-E0ObnZdTObeu 15:39:16 45 168.1000 XLON 07002070000233039-E0ObnZdTOcQ4 15:39:22 4,060 168.1000 XLON 07002070000233039-E0ObnZdTOcT1 15:41:09 380 168.1500 XLON 05002050000234931-E0ObnZdTOe83 15:41:09 760 168.1500 XLON 05002050000234931-E0ObnZdTOe85 15:41:09 7,231 168.1500 XLON 05002050000234200-E0ObnZdTOe5T 15:41:24 5,539 168.1500 XLON 05002050000234940-E0ObnZdTOeEM 15:41:24 280 168.1500 XLON 05002050000234940-E0ObnZdTOeEQ 15:41:28 4,154 168.1500 XLON 05002050000235111-E0ObnZdTOeHV 15:41:28 695 168.1500 XLON 05002050000235111-E0ObnZdTOeHY 15:43:11 5,819 168.2000 XLON 07002070000236239-E0ObnZdTOfyW 15:43:46 1,853 168.1500 XLON 07002070000235715-E0ObnZdTOgcW 15:43:46 4,426 168.1500 XLON 07002070000235715-E0ObnZdTOgcY 15:44:06 5,787 168.1500 XLON 05002050000237071-E0ObnZdTOgpy 15:44:52 955 168.1500 XLON 05002050000237893-E0ObnZdTOhYJ 15:44:52 350 168.1500 XLON 05002050000237893-E0ObnZdTOhYL 15:44:52 4,059 168.1500 XLON 05002050000237893-E0ObnZdTOhYN 15:45:26 6,304 168.1000 XLON 05002050000235208-E0ObnZdTOi64 15:45:58 2,589 168.1500 XLON 07002070000238276-E0ObnZdTOiY6 15:45:58 2,108 168.1500 XLON 07002070000238276-E0ObnZdTOiY2 15:48:23 2,019 168.2000 XLON 05002050000239885-E0ObnZdTOl5C 15:48:23 2,898 168.2000 XLON 05002050000239885-E0ObnZdTOl5E 15:50:42 733 168.2000 XLON 05002050000240466-E0ObnZdTOmnB 15:50:43 1,996 168.2000 XLON 05002050000240466-E0ObnZdTOmnU 15:53:24 1,127 168.2500 XLON 05002050000244197-E0ObnZdTOpXK 15:53:24 590 168.2500 XLON 05002050000244197-E0ObnZdTOpXM 15:53:24 1,548 168.2500 XLON 07002070000243862-E0ObnZdTOpXO 15:53:26 1,903 168.2500 XLON 05002050000244266-E0ObnZdTOpZp 15:53:26 2,037 168.2500 XLON 05002050000244266-E0ObnZdTOpZr 15:53:26 727 168.2500 XLON 05002050000244266-E0ObnZdTOpZt 15:53:26 873 168.2500 XLON 05002050000244266-E0ObnZdTOpZv 15:53:26 361 168.2500 XLON 05002050000244266-E0ObnZdTOpZx 15:53:35 8,732 168.2000 XLON 05002050000242810-E0ObnZdTOpic 15:53:51 1,796 168.1000 XLON 07002070000243931-E0ObnZdTOpwc 15:55:15 6,235 168.1000 XLON 05002050000245618-E0ObnZdTOrSh 15:55:34 5,133 168.0500 XLON 07002070000245221-E0ObnZdTOrle 15:56:23 210 168.0500 XLON 05002050000246482-E0ObnZdTOsbj 15:56:23 4,441 168.0500 XLON 05002050000246482-E0ObnZdTOsbm 15:56:32 1,986 168.0500 XLON 07002070000246243-E0ObnZdTOsiC 15:57:08 2,128 168.0500 XLON 07002070000246243-E0ObnZdTOtV7 15:57:08 2,182 168.0500 XLON 05002050000247003-E0ObnZdTOtVB 15:57:08 111 168.0500 XLON 07002070000246243-E0ObnZdTOtV9 15:57:34 791 168.0500 XLON 07002070000247047-E0ObnZdTOu6G 15:57:34 4,028 168.0500 XLON 07002070000247047-E0ObnZdTOu6I 15:57:34 1,000 168.0500 XLON 07002070000247047-E0ObnZdTOu6K 15:58:11 1,748 168.0500 XLON 05002050000247892-E0ObnZdTOumf 15:58:21 4,354 168.0000 XLON 05002050000245558-E0ObnZdTOuvz 15:59:15 6,718 168.0000 XLON 05002050000248292-E0ObnZdTOw7i 15:59:15 2,425 168.0000 XLON 07002070000247963-E0ObnZdTOw7k 15:59:48 1,973 168.0000 XLON 05002050000249031-E0ObnZdTOwfF 16:00:35 1,989 168.0000 XLON 05002050000249031-E0ObnZdTOxbR 16:00:35 4,357 168.0000 XLON 05002050000249031-E0ObnZdTOxbT 16:00:35 3,978 168.0000 XLON 07002070000248869-E0ObnZdTOxbV 16:00:35 2,812 168.0000 XLON 05002050000249619-E0ObnZdTOxbb 16:00:35 1,573 168.0000 XLON 07002070000248985-E0ObnZdTOxbX 16:00:35 1,605 168.0000 XLON 07002070000249163-E0ObnZdTOxbZ 16:01:00 1,772 167.9500 XLON 05002050000247976-E0ObnZdTOyG4 16:01:32 11,550 167.9500 XLON 05002050000250838-E0ObnZdTOyyo 16:01:32 988 167.9500 XLON 05002050000250838-E0ObnZdTOyyq 16:01:44 3,631 167.9000 XLON 07002070000250502-E0ObnZdTOzDK 16:01:44 1,323 167.9000 XLON 07002070000250502-E0ObnZdTOzDM 16:01:44 6,552 167.9000 XLON 07002070000250502-E0ObnZdTOzDP 16:03:52 8,225 167.9000 XLON 07002070000251918-E0ObnZdTP1l7 16:04:06 2,290 168.0000 XLON 05002050000252829-E0ObnZdTP1yL 16:04:10 143 167.9500 XLON 07002070000252506-E0ObnZdTP20c 16:04:12 1,890 167.9500 XLON 07002070000252506-E0ObnZdTP21G 16:04:51 2,664 167.9000 XLON 05002050000252886-E0ObnZdTP2iP 16:04:51 2,380 167.9000 XLON 07002070000252388-E0ObnZdTP2iJ 16:05:37 5,063 167.8500 XLON 05002050000253496-E0ObnZdTP3c5 16:05:37 4,074 167.8500 XLON 07002070000252507-E0ObnZdTP3c3 16:05:37 1,993 167.8500 XLON 05002050000254004-E0ObnZdTP3c7 16:06:32 69 167.8500 XLON 05002050000254816-E0ObnZdTP4aI 16:06:32 1,251 167.8500 XLON 05002050000254816-E0ObnZdTP4aK 16:10:49 13,143 167.9000 XLON 05002050000258095-E0ObnZdTP9R7 16:10:49 4,181 167.9000 XLON 05002050000255120-E0ObnZdTP9QL 16:10:49 1,704 167.9000 XLON 07002070000255240-E0ObnZdTP9QN 16:10:49 8 167.9500 XLON 07002070000256227-E0ObnZdTP9Pi 16:10:49 1,777 167.9500 XLON 05002050000256528-E0ObnZdTP9Pm 16:10:49 3,403 167.9500 XLON 07002070000256227-E0ObnZdTP9Pk 16:10:52 8,512 167.9000 XLON 07002070000257827-E0ObnZdTP9V1 16:10:52 1,323 167.9000 XLON 07002070000257827-E0ObnZdTP9V4 16:10:52 373 167.9000 XLON 07002070000257827-E0ObnZdTP9V6 16:10:53 2,800 167.9000 XLON 07002070000257868-E0ObnZdTP9Wc 16:10:53 3,051 167.9000 XLON 07002070000257868-E0ObnZdTP9We 16:10:53 2,300 167.9000 XLON 07002070000257868-E0ObnZdTP9Wg 16:10:53 959 167.9000 XLON 07002070000257868-E0ObnZdTP9Wi 16:11:10 3,606 167.9000 XLON 05002050000258264-E0ObnZdTP9ou 16:11:10 2,411 167.9000 XLON 05002050000258264-E0ObnZdTP9ox 16:11:10 1,684 167.9000 XLON 05002050000258398-E0ObnZdTP9oz 16:11:42 6,983 167.8000 XLON 07002070000258452-E0ObnZdTPAaQ 16:11:42 9,060 167.8000 XLON 07002070000258452-E0ObnZdTPAaV 16:11:43 5,000 167.7500 XLON 05002050000258752-E0ObnZdTPAi5 16:11:43 11,043 167.7500 XLON 05002050000258752-E0ObnZdTPAi7 16:14:01 8,086 167.6000 XLON 07002070000259845-E0ObnZdTPDCF 16:14:25 3,623 167.6000 XLON 05002050000261115-E0ObnZdTPDgR 16:14:25 1,067 167.6000 XLON 05002050000261115-E0ObnZdTPDgT 16:16:40 6,961 167.7000 XLON 07002070000262233-E0ObnZdTPGxC 16:17:17 3,300 167.7000 XLON 05002050000262862-E0ObnZdTPHhi 16:17:17 2,858 167.7000 XLON 05002050000262862-E0ObnZdTPHhk 16:17:17 2,300 167.7000 XLON 05002050000262862-E0ObnZdTPHhm 16:17:17 794 167.7000 XLON 05002050000262862-E0ObnZdTPHho 16:17:17 7,987 167.7000 XLON 07002070000262247-E0ObnZdTPHgg 16:17:36 5,250 167.7000 XLON 07002070000262447-E0ObnZdTPIBH 16:17:37 4,662 167.7000 XLON 05002050000262946-E0ObnZdTPICw 16:17:57 4,958 167.7000 XLON 05002050000263029-E0ObnZdTPIUQ 16:18:06 4,383 167.6500 XLON 07002070000261896-E0ObnZdTPIdd 16:18:38 3,800 167.6500 XLON 07002070000262768-E0ObnZdTPJI2 16:18:38 1,252 167.6500 XLON 07002070000262768-E0ObnZdTPJI4 16:18:45 5,829 167.6000 XLON 05002050000263181-E0ObnZdTPJYL 16:19:25 3,794 167.5500 XLON 05002050000263379-E0ObnZdTPKI8 16:19:42 100 167.5500 XLON 07002070000263025-E0ObnZdTPKe2 16:19:42 3,517 167.5500 XLON 07002070000263025-E0ObnZdTPKe4 16:19:42 117 167.5500 XLON 07002070000263025-E0ObnZdTPKe6 16:19:42 169 167.5500 XLON 07002070000263025-E0ObnZdTPKe8 16:21:27 8,900 167.6000 XLON 07002070000263469-E0ObnZdTPMm6 16:21:27 11,129 167.6000 XLON 07002070000263466-E0ObnZdTPMlg 16:21:30 3,804 167.6000 XLON 07002070000263474-E0ObnZdTPMq4 16:21:30 2,494 167.6000 XLON 05002050000263864-E0ObnZdTPMq8 16:21:30 5,112 167.6000 XLON 07002070000263474-E0ObnZdTPMq6 16:21:32 11,577 167.6000 XLON 07002070000263492-E0ObnZdTPMwN 16:21:32 2,300 167.6000 XLON 07002070000263492-E0ObnZdTPMwP 16:21:32 1,201 167.6000 XLON 07002070000263492-E0ObnZdTPMwR 16:21:32 1,201 167.6000 XLON 07002070000263492-E0ObnZdTPMwT 16:22:22 473 167.6000 XLON 05002050000264001-E0ObnZdTPNtx 16:22:22 4,748 167.6000 XLON 05002050000264001-E0ObnZdTPNu1 16:23:09 3,694 167.6000 XLON 05002050000264199-E0ObnZdTPOp9 16:23:21 3,871 167.6000 XLON 07002070000263897-E0ObnZdTPOyd 16:23:33 3,152 167.6000 XLON 05002050000264295-E0ObnZdTPPDM 16:23:33 720 167.6000 XLON 05002050000264295-E0ObnZdTPPDO 16:23:46 4,223 167.6000 XLON 07002070000263972-E0ObnZdTPPRY 16:23:46 37 167.6000 XLON 07002070000263972-E0ObnZdTPPRQ 16:23:58 3,698 167.6000 XLON 07002070000264011-E0ObnZdTPPfP 16:23:58 490 167.6000 XLON 07002070000264011-E0ObnZdTPPfR 16:24:11 2,300 167.6000 XLON 07002070000264058-E0ObnZdTPPyN 16:24:11 2,658 167.6000 XLON 07002070000264058-E0ObnZdTPPyP 16:24:26 2,300 167.6000 XLON 05002050000264476-E0ObnZdTPQDw 16:24:26 2,136 167.6000 XLON 05002050000264476-E0ObnZdTPQDy 16:24:32 929 167.5500 XLON 05002050000263879-E0ObnZdTPQHo 16:24:32 665 167.5500 XLON 05002050000263879-E0ObnZdTPQHq 16:24:32 2,200 167.5500 XLON 05002050000263879-E0ObnZdTPQHf 16:24:32 1,800 167.5500 XLON 05002050000263879-E0ObnZdTPQHX 16:25:17 4,391 167.5500 XLON 05002050000264574-E0ObnZdTPQyo 16:25:18 2,989 167.5500 XLON 05002050000264720-E0ObnZdTPR0Q 16:25:52 3,567 167.5500 XLON 05002050000264720-E0ObnZdTPRd4 16:25:52 486 167.5500 XLON 05002050000264720-E0ObnZdTPRd6 16:25:52 1,691 167.5500 XLON 07002070000264390-E0ObnZdTPRd8 16:25:52 1,539 167.5500 XLON 05002050000264782-E0ObnZdTPRdE 16:25:52 1,564 167.5500 XLON 07002070000264405-E0ObnZdTPRdA 16:25:52 2,262 167.5500 XLON 07002070000264417-E0ObnZdTPRdC 16:25:52 2,393 167.5500 XLON 07002070000264453-E0ObnZdTPRdI 16:25:53 1,120 167.5500 XLON 07002070000264503-E0ObnZdTPRgL 16:25:53 2,240 167.5500 XLON 07002070000264503-E0ObnZdTPRgN 16:25:53 61 167.5500 XLON 07002070000264503-E0ObnZdTPRgP 16:25:53 2,122 167.5500 XLON 07002070000264503-E0ObnZdTPRgR 16:26:09 1,129 167.5500 XLON 05002050000264911-E0ObnZdTPS0j 16:26:09 3,095 167.5500 XLON 05002050000264911-E0ObnZdTPS0l 16:26:21 4,165 167.5500 XLON 07002070000264628-E0ObnZdTPSHa 16:26:21 306 167.5500 XLON 07002070000264628-E0ObnZdTPSHc 16:26:26 2,048 167.4500 XLON 05002050000264695-E0ObnZdTPSSx 16:26:26 5,190 167.5000 XLON 07002070000264212-E0ObnZdTPSRr 16:27:22 4,314 167.5000 XLON 05002050000265088-E0ObnZdTPTQL 16:27:22 1,540 167.5000 XLON 07002070000264794-E0ObnZdTPTQP 16:27:22 2,044 167.5000 XLON 05002050000265132-E0ObnZdTPTQR 16:27:47 709 167.5500 XLON 05002050000265282-E0ObnZdTPTvi 16:27:47 1,700 167.5500 XLON 07002070000264978-E0ObnZdTPTvQ 16:27:47 3,025 167.5500 XLON 07002070000264978-E0ObnZdTPTvS 16:27:48 6,980 167.5500 XLON 07002070000264982-E0ObnZdTPTxb 16:27:55 1,606 167.5500 XLON 07002070000265004-E0ObnZdTPU6o 16:27:55 1,949 167.5500 XLON 07002070000265004-E0ObnZdTPU6q 16:27:55 339 167.5500 XLON 07002070000265004-E0ObnZdTPU6s 16:28:05 357 167.5500 XLON 07002070000265070-E0ObnZdTPUKQ 16:28:05 835 167.5500 XLON 07002070000265070-E0ObnZdTPUKS 16:28:05 3,992 167.5500 XLON 07002070000265070-E0ObnZdTPUKU 16:28:19 2,988 167.5500 XLON 05002050000265430-E0ObnZdTPUmM 16:28:19 62 167.5500 XLON 05002050000265430-E0ObnZdTPUmO 16:28:26 1,585 167.5500 XLON 05002050000265479-E0ObnZdTPUvo 16:28:26 1,000 167.5500 XLON 05002050000265479-E0ObnZdTPUvq 16:28:26 2,170 167.5500 XLON 05002050000265479-E0ObnZdTPUvs 16:28:26 405 167.5500 XLON 05002050000265479-E0ObnZdTPUvu 16:28:40 27 167.5000 XLON 05002050000265182-E0ObnZdTPVGP 16:28:40 370 167.5500 XLON 05002050000265534-E0ObnZdTPVFx 16:28:40 930 167.5500 XLON 05002050000265534-E0ObnZdTPVFz 16:28:40 339 167.5500 XLON 05002050000265534-E0ObnZdTPVG1 16:29:30 7,485 167.5000 XLON 05002050000265182-E0ObnZdTPWXb 16:29:30 2,453 167.5000 XLON 05002050000265550-E0ObnZdTPWXj 16:29:30 1,811 167.5000 XLON 05002050000265580-E0ObnZdTPWXl 16:29:30 1,817 167.5000 XLON 05002050000265659-E0ObnZdTPWXn 16:29:42 1,760 167.4500 XLON 05002050000265790-E0ObnZdTPX5J 16:29:50 1,389 167.4500 XLON 05002050000265790-E0ObnZdTPXSi 16:29:52 21 167.4500 XLON 05002050000265790-E0ObnZdTPXdx 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 POSGZGZLVDLGKZM
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