REG - Centrica PLC - Transaction in Own Shares
07/10/2025 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:20251007:nRSG2618Ca&default-theme=true RNS Number : 2618C Centrica PLC 07 October 2025 Transactions in own shares Centrica plc 7 October 2025 Centrica plc announces that it purchased on 6 October 2025 (through J.P. Morgan Securities plc JPM) 1,586,292 Centrica plc ordinary shares of 6 14/81 pence each at a price of 170.1569 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 20,636,058 ordinary shares at a cost (excluding dealing and associated costs) of £34,599,745.05. Following the above purchase, Centrica plc holds 448,810,539 ordinary shares in treasury, and has 4,730,296,675 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as in force in the UK and as amended by the Market Abuse (Amendment) (EU Exit) Regulations 2019), detailed information about the individual purchases made by JPM is set out below. Transaction details: Centrica plc ordinary shares of 6 14/81 pence each Issuer Name: Centrica plc ISIN: GB00B033F229 Intermediary name: J.P. Morgan Securities plc Intermediary Code: JPMSGB2L Currency: GBP Aggregated Information Date of purchase: 6 October 2025 Number of ordinary shares purchased: 1,586,292 Highest price paid: 171.1500p Lowest price paid: 168.2000p Volume weighted average price paid per share: 170.1569p 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 08:02:39 3,931 169.7000 XLON 07002070000004461-E0OkV5QbZQow 08:02:39 4,258 169.7500 XLON 07002070000004474-E0OkV5QbZQoq 08:04:06 2,739 169.7500 XLON 05002050000004888-E0OkV5QbZTZW 08:04:54 2,604 169.7500 XLON 05002050000005112-E0OkV5QbZUXY 08:04:58 2,083 169.7500 XLON 05002050000005185-E0OkV5QbZUfN 08:05:02 38 169.7000 XLON 07002070000005094-E0OkV5QbZUkr 08:05:02 1,966 169.7000 XLON 07002070000005094-E0OkV5QbZUkt 08:05:37 484 169.7500 XLON 05002050000005203-E0OkV5QbZXbz 08:05:37 2,036 169.7500 XLON 05002050000005203-E0OkV5QbZXc1 08:05:38 1,164 169.7000 XLON 07002070000005184-E0OkV5QbZXgN 08:05:38 1,813 169.7000 XLON 07002070000005184-E0OkV5QbZXgP 08:08:10 2,788 169.7000 XLON 05002050000005486-E0OkV5QbZf7G 08:08:10 2,629 169.7000 XLON 07002070000005550-E0OkV5QbZf7K 08:08:18 1,230 169.7000 XLON 07002070000005694-E0OkV5QbZfPJ 08:08:23 1,761 169.5500 XLON 05002050000004496-E0OkV5QbZfZB 08:09:39 1,515 169.5500 XLON 05002050000004496-E0OkV5QbZiLU 08:09:58 309 169.5000 XLON 07002070000005931-E0OkV5QbZjH6 08:10:30 1,791 169.5000 XLON 05002050000005990-E0OkV5QbZkgp 08:10:30 1,791 169.5000 XLON 07002070000005982-E0OkV5QbZkgn 08:10:44 1,940 169.4000 XLON 05002050000005688-E0OkV5QbZlKa 08:10:44 290 169.4000 XLON 05002050000005688-E0OkV5QbZlKc 08:13:31 1,334 169.4000 XLON 07002070000006388-E0OkV5QbZqKt 08:13:31 605 169.4000 XLON 07002070000006388-E0OkV5QbZqKv 08:13:51 1,556 169.4000 XLON 07002070000006571-E0OkV5QbZrAR 08:13:51 50 169.4000 XLON 07002070000006571-E0OkV5QbZrAT 08:14:13 2,168 169.3500 XLON 07002070000006239-E0OkV5QbZrmc 08:14:17 2,568 169.3500 XLON 07002070000006656-E0OkV5QbZs4S 08:14:35 2,957 169.2500 XLON 05002050000006251-E0OkV5QbZscB 08:14:45 1,605 169.1500 XLON 05002050000006651-E0OkV5QbZstq 08:15:23 1,605 169.1000 XLON 07002070000006781-E0OkV5QbZunA 08:15:55 2,911 169.1000 XLON 05002050000007551-E0OkV5QbZw17 08:16:41 1,766 169.1000 XLON 07002070000008121-E0OkV5QbZxKt 08:17:26 1,593 169.2000 XLON 07002070000008879-E0OkV5QbZytu 08:18:18 2,070 169.2000 XLON 05002050000009663-E0OkV5Qba0E7 08:18:52 1,588 169.2000 XLON 07002070000010253-E0OkV5Qba1Zt 08:18:55 2,742 169.1500 XLON 07002070000009407-E0OkV5Qba1ek 08:20:34 2,092 169.1500 XLON 05002050000011649-E0OkV5Qba429 08:21:08 439 169.1500 XLON 07002070000012117-E0OkV5Qba4Z3 08:21:08 1,000 169.1500 XLON 07002070000012117-E0OkV5Qba4Z5 08:21:08 2,183 169.1500 XLON 07002070000012117-E0OkV5Qba4Z7 08:21:08 2,772 169.1500 XLON 07002070000012117-E0OkV5Qba4Z9 08:21:37 1,630 169.2000 XLON 07002070000012462-E0OkV5Qba534 08:21:41 1,793 169.1500 XLON 05002050000012440-E0OkV5Qba54i 08:23:17 463 169.1500 XLON 05002050000013676-E0OkV5Qba7Kw 08:24:57 498 169.1500 XLON 05002050000014803-E0OkV5Qba98h 08:24:57 1,093 169.1500 XLON 05002050000014803-E0OkV5Qba98j 08:24:57 2,560 169.1500 XLON 05002050000014803-E0OkV5Qba98l 08:25:06 1,629 169.0500 XLON 05002050000012883-E0OkV5Qba9NJ 08:26:06 1,730 169.0500 XLON 05002050000015833-E0OkV5QbaAqW 08:26:57 198 169.0500 XLON 07002070000016277-E0OkV5QbaBqG 08:26:57 1,782 169.0500 XLON 07002070000016277-E0OkV5QbaBqJ 08:27:08 1,956 169.0000 XLON 07002070000012463-E0OkV5QbaC7D 08:27:11 868 169.0000 XLON 07002070000016761-E0OkV5QbaCCo 08:27:11 2,634 169.0000 XLON 07002070000016761-E0OkV5QbaCCq 08:28:14 1,630 168.8500 XLON 05002050000012462-E0OkV5QbaDY2 08:29:51 1,949 168.9000 XLON 05002050000018590-E0OkV5QbaEw5 08:29:57 1,949 168.9000 XLON 07002070000018762-E0OkV5QbaF6I 08:30:19 1,636 168.8500 XLON 07002070000018691-E0OkV5QbaG8b 08:31:06 454 168.8500 XLON 05002050000019701-E0OkV5QbaHoK 08:31:06 1,000 168.8500 XLON 05002050000019701-E0OkV5QbaHoM 08:31:06 2,466 168.8500 XLON 05002050000019701-E0OkV5QbaHoO 08:32:25 1,826 168.8500 XLON 07002070000020696-E0OkV5QbaJVo 08:32:26 2,901 168.8000 XLON 05002050000020193-E0OkV5QbaJXq 08:32:29 1,660 168.7500 XLON 07002070000020132-E0OkV5QbaJc9 08:33:51 198 168.6500 XLON 05002050000021677-E0OkV5QbaLWG 08:35:33 2,520 168.6000 XLON 07002070000020770-E0OkV5QbaNbb 08:35:34 2,248 168.5500 XLON 05002050000022062-E0OkV5QbaNdF 08:39:15 2,987 168.5000 XLON 05002050000025662-E0OkV5QbaRp7 08:39:43 1,680 168.4500 XLON 05002050000020696-E0OkV5QbaSQs 08:39:50 2,698 168.5000 XLON 05002050000026098-E0OkV5QbaSaW 08:39:50 1,113 168.5000 XLON 05002050000026098-E0OkV5QbaSaY 08:40:37 2,258 168.4000 XLON 07002070000023337-E0OkV5QbaUH2 08:40:45 1,911 168.3500 XLON 07002070000025751-E0OkV5QbaV4B 08:41:07 2,394 168.2500 XLON 05002050000027273-E0OkV5QbaWZp 08:41:07 2,400 168.3000 XLON 07002070000027611-E0OkV5QbaWV2 08:42:13 2,221 168.3000 XLON 05002050000028867-E0OkV5QbaaAM 08:45:20 2,205 168.4500 XLON 07002070000032328-E0OkV5Qbai1a 08:45:25 3,003 168.4000 XLON 05002050000032289-E0OkV5Qbai8y 08:45:43 135 168.4000 XLON 05002050000033095-E0OkV5QbainR 08:45:43 1,979 168.4000 XLON 05002050000033095-E0OkV5QbainU 08:46:15 2,474 168.3000 XLON 07002070000033083-E0OkV5QbajjO 08:48:28 3,401 168.3000 XLON 07002070000035497-E0OkV5QbanL2 08:49:01 3,342 168.4000 XLON 07002070000036237-E0OkV5QbanqD 08:49:58 53 168.4000 XLON 05002050000037076-E0OkV5Qbap8m 08:50:11 2,387 168.3000 XLON 07002070000036186-E0OkV5Qbapls 08:50:42 3,224 168.3000 XLON 05002050000037533-E0OkV5Qbaqi5 08:50:47 2,296 168.2500 XLON 07002070000034979-E0OkV5Qbaqpv 08:53:41 2,527 168.2000 XLON 05002050000039265-E0OkV5Qbauz8 08:54:47 2,790 168.5500 XLON 05002050000040581-E0OkV5Qbawv7 08:55:09 2,790 168.5500 XLON 07002070000040761-E0OkV5Qbaxhv 08:56:20 3,824 168.6000 XLON 05002050000041090-E0OkV5Qbaz0e 08:57:46 73 168.6000 XLON 07002070000042590-E0OkV5Qbb17c 08:58:52 2,794 168.5500 XLON 05002050000043386-E0OkV5Qbb2Up 08:59:34 3,053 168.5500 XLON 07002070000043806-E0OkV5Qbb3HF 09:00:22 3,319 168.6000 XLON 05002050000044373-E0OkV5Qbb4l7 09:01:08 2,797 168.5500 XLON 07002070000044167-E0OkV5Qbb6G8 09:04:35 3,638 168.7500 XLON 05002050000048299-E0OkV5QbbBCn 09:08:10 2,611 169.0000 XLON 07002070000050460-E0OkV5QbbGAk 09:08:46 3,854 169.0000 XLON 07002070000050883-E0OkV5QbbGjs 09:08:57 3,417 168.9500 XLON 05002050000050196-E0OkV5QbbGqs 09:09:28 2,926 168.9500 XLON 07002070000051186-E0OkV5QbbHOm 09:09:49 3,456 168.9000 XLON 05002050000050172-E0OkV5QbbHpT 09:10:24 3,465 168.8000 XLON 05002050000051125-E0OkV5QbbIdA 09:14:03 1,548 168.7000 XLON 07002070000052463-E0OkV5QbbOMs 09:14:03 884 168.7000 XLON 07002070000052463-E0OkV5QbbOMu 09:16:23 2,566 168.7500 XLON 05002050000054885-E0OkV5QbbRQ5 09:19:06 3,292 168.7500 XLON 07002070000055453-E0OkV5QbbUW5 09:21:26 2,286 168.9000 XLON 07002070000057618-E0OkV5QbbXJe 09:21:30 121 168.9000 XLON 05002050000057719-E0OkV5QbbXNs 09:21:30 3,257 168.9000 XLON 05002050000057719-E0OkV5QbbXNo 09:21:30 44 168.9000 XLON 05002050000057719-E0OkV5QbbXNq 09:24:06 2,738 168.8500 XLON 07002070000057929-E0OkV5Qbba5S 09:24:50 2,188 168.8500 XLON 05002050000059044-E0OkV5QbbalT 09:27:17 744 168.8500 XLON 07002070000060445-E0OkV5Qbbcwe 09:27:30 1,543 168.8500 XLON 07002070000060445-E0OkV5Qbbd8m 09:27:50 2,510 168.8000 XLON 05002050000057794-E0OkV5QbbdHc 09:30:20 2,280 168.7500 XLON 05002050000059299-E0OkV5Qbbfez 09:30:22 708 168.7000 XLON 05002050000060778-E0OkV5Qbbfgi 09:30:22 3,022 168.7000 XLON 05002050000060778-E0OkV5Qbbfgk 09:32:45 3,193 168.7500 XLON 05002050000063279-E0OkV5QbbhkE 09:37:16 3,042 168.8000 XLON 07002070000065233-E0OkV5QbbmWE 09:37:47 2,821 168.8000 XLON 05002050000065793-E0OkV5Qbbn50 09:38:19 2,179 168.7500 XLON 07002070000064898-E0OkV5QbbnUT 09:40:14 3,038 168.7500 XLON 05002050000066290-E0OkV5QbbpHD 09:40:39 2,946 168.8500 XLON 05002050000067103-E0OkV5QbbpkH 09:40:39 2,391 168.8500 XLON 07002070000067165-E0OkV5QbbpkJ 09:41:37 7 168.8500 XLON 07002070000067576-E0OkV5QbbqOq 09:42:37 3,076 168.8500 XLON 05002050000067795-E0OkV5Qbbr8f 09:47:39 2,728 168.9500 XLON 07002070000069307-E0OkV5QbbufO 09:48:35 2,664 168.9000 XLON 07002070000068851-E0OkV5QbbvKz 09:48:53 111 168.8500 XLON 05002050000070624-E0OkV5QbbvdS 09:48:53 106 168.8500 XLON 05002050000070624-E0OkV5QbbvdU 09:48:53 452 168.8500 XLON 05002050000070624-E0OkV5QbbvdW 09:48:53 1,000 168.8500 XLON 05002050000070624-E0OkV5QbbvdY 09:54:50 2,929 168.9000 XLON 05002050000071698-E0OkV5Qbbznu 09:54:50 3,380 168.9500 XLON 07002070000071810-E0OkV5Qbbzn2 09:57:52 2,239 168.8500 XLON 07002070000073045-E0OkV5Qbc2B3 10:00:07 2,489 168.8500 XLON 05002050000074680-E0OkV5Qbc3sW 10:00:39 3,348 168.8000 XLON 07002070000074193-E0OkV5Qbc4AM 10:01:30 2,704 168.7500 XLON 07002070000071811-E0OkV5Qbc4fd 10:03:00 509 168.6500 XLON 07002070000075645-E0OkV5Qbc5dW 10:03:00 2,624 168.6500 XLON 07002070000075645-E0OkV5Qbc5dY 10:03:00 2,238 168.7000 XLON 05002050000075619-E0OkV5Qbc5bu 10:04:17 2,224 168.7500 XLON 07002070000076485-E0OkV5Qbc6S7 10:05:45 1,255 168.7000 XLON 05002050000076381-E0OkV5Qbc7fF 10:05:45 970 168.7000 XLON 05002050000076381-E0OkV5Qbc7fH 10:06:06 1,878 168.7000 XLON 07002070000077282-E0OkV5Qbc7wr 10:06:06 64 168.7000 XLON 07002070000077282-E0OkV5Qbc7wt 10:06:06 1,045 168.7000 XLON 07002070000077282-E0OkV5Qbc7wv 10:10:22 2,768 168.9000 XLON 07002070000078173-E0OkV5QbcBZZ 10:10:22 44 168.9000 XLON 07002070000078173-E0OkV5QbcBZb 10:10:22 96 168.9000 XLON 07002070000078173-E0OkV5QbcBZe 10:11:06 453 168.9000 XLON 07002070000079141-E0OkV5QbcC6B 10:11:06 1,000 168.9000 XLON 07002070000079141-E0OkV5QbcC6D 10:11:06 65 168.9000 XLON 07002070000079141-E0OkV5QbcC6F 10:11:59 2,237 168.8500 XLON 05002050000079290-E0OkV5QbcCmr 10:12:30 2,908 168.8000 XLON 07002070000079307-E0OkV5QbcDO7 10:12:56 2,009 168.7500 XLON 05002050000079511-E0OkV5QbcDpn 10:15:18 2,505 168.8000 XLON 07002070000080370-E0OkV5QbcFrK 10:16:50 2,237 168.7500 XLON 05002050000080348-E0OkV5QbcH6u 10:17:54 2,530 168.7500 XLON 07002070000081508-E0OkV5QbcHqD 10:20:43 2,310 168.7500 XLON 05002050000082245-E0OkV5QbcJSi 10:21:05 2,542 168.7000 XLON 05002050000082061-E0OkV5QbcJjc 10:23:53 57 168.7000 XLON 07002070000083608-E0OkV5QbcMYz 10:23:53 1,000 168.7000 XLON 07002070000083608-E0OkV5QbcMZ1 10:26:17 3,263 168.7000 XLON 05002050000084253-E0OkV5QbcOAm 10:37:50 2,717 168.8500 XLON 05002050000088067-E0OkV5QbcX6k 10:38:46 601 168.8500 XLON 07002070000088831-E0OkV5QbcXrh 10:38:46 1,668 168.8500 XLON 07002070000088831-E0OkV5QbcXrj 10:40:01 2,717 168.8500 XLON 07002070000089050-E0OkV5QbcYl8 10:40:03 158 168.8000 XLON 05002050000087828-E0OkV5QbcYoj 10:40:03 2,112 168.8000 XLON 05002050000087828-E0OkV5QbcYol 10:40:37 2,486 168.8000 XLON 05002050000089685-E0OkV5QbcZLk 10:40:55 2,296 168.7500 XLON 07002070000086914-E0OkV5QbcZdI 10:45:30 2,946 168.7000 XLON 07002070000090629-E0OkV5QbccHW 10:45:32 93 168.7000 XLON 07002070000091664-E0OkV5QbccKW 10:46:01 3,399 168.6500 XLON 07002070000090185-E0OkV5Qbccug 10:57:21 3,054 169.1500 XLON 05002050000095886-E0OkV5Qbcjsc 10:57:35 2,854 169.1000 XLON 07002070000095726-E0OkV5Qbck14 10:57:47 2,635 169.1000 XLON 05002050000096047-E0OkV5QbckCE 10:58:45 2,418 169.0000 XLON 07002070000094876-E0OkV5Qbckua 10:59:28 2,019 168.9500 XLON 05002050000096053-E0OkV5QbclGv 10:59:28 177 168.9500 XLON 05002050000096053-E0OkV5QbclGx 11:02:46 2,201 169.0500 XLON 05002050000097771-E0OkV5QbcnSF 11:02:46 60 169.0500 XLON 05002050000097771-E0OkV5QbcnSH 11:02:46 941 169.0500 XLON 05002050000097771-E0OkV5QbcnSJ 11:04:59 2,626 169.1000 XLON 07002070000098571-E0OkV5Qbcp5w 11:06:07 2,855 169.4000 XLON 05002050000098842-E0OkV5Qbcq36 11:09:03 2,859 169.3500 XLON 05002050000099273-E0OkV5Qbcrby 11:09:03 2,663 169.4000 XLON 05002050000099808-E0OkV5QbcrbW 11:13:56 1,727 169.2000 XLON 05002050000101068-E0OkV5Qbcu6n 11:13:56 708 169.2000 XLON 05002050000101068-E0OkV5Qbcu6l 11:13:56 3,542 169.2500 XLON 07002070000101164-E0OkV5Qbcu5p 11:17:47 221 169.2500 XLON 07002070000103232-E0OkV5Qbcwfg 11:21:02 2,473 169.3000 XLON 05002050000103979-E0OkV5QbcyQZ 11:21:36 2,230 169.3000 XLON 05002050000104224-E0OkV5QbcyZT 11:26:38 46 169.3000 XLON 05002050000106040-E0OkV5Qbd1a7 11:26:38 1,147 169.3000 XLON 05002050000106040-E0OkV5Qbd1a9 11:27:20 2,764 169.2500 XLON 07002070000106373-E0OkV5Qbd24C 11:28:02 2,068 169.2500 XLON 05002050000106439-E0OkV5Qbd2NS 11:30:10 2,777 169.2500 XLON 07002070000106973-E0OkV5Qbd416 11:31:37 2,314 169.3000 XLON 07002070000107932-E0OkV5Qbd514 11:33:19 51 169.3000 XLON 07002070000108546-E0OkV5Qbd5zU 11:39:12 3,382 169.3000 XLON 05002050000110181-E0OkV5Qbd9g2 11:39:46 3,609 169.3000 XLON 07002070000110505-E0OkV5Qbd9xh 11:40:20 3,259 169.3000 XLON 07002070000110680-E0OkV5QbdADf 11:40:46 2,585 169.2500 XLON 07002070000108397-E0OkV5QbdANM 11:43:19 1,000 169.3000 XLON 05002050000111428-E0OkV5QbdBU4 11:43:19 46 169.3000 XLON 05002050000111428-E0OkV5QbdBU6 11:43:53 2,537 169.3000 XLON 05002050000111568-E0OkV5QbdBpC 11:45:34 279 169.3000 XLON 05002050000112104-E0OkV5QbdCZ1 11:45:40 57 169.2500 XLON 07002070000111029-E0OkV5QbdCcr 11:45:40 2,827 169.2500 XLON 07002070000111029-E0OkV5QbdCct 11:59:57 1,801 169.4500 XLON 07002070000117969-E0OkV5QbdM73 11:59:57 3,199 169.4500 XLON 05002050000117900-E0OkV5QbdM77 11:59:57 1,893 169.4500 XLON 07002070000117969-E0OkV5QbdM75 12:03:49 2,584 169.6000 XLON 05002050000120349-E0OkV5QbdQAu 12:06:39 463 169.6000 XLON 05002050000122302-E0OkV5QbdSMV 12:06:39 1,000 169.6000 XLON 05002050000122302-E0OkV5QbdSMX 12:08:31 1,384 169.6000 XLON 07002070000123121-E0OkV5QbdTVU 12:08:31 1,213 169.6000 XLON 07002070000123121-E0OkV5QbdTVY 12:08:56 3,383 169.6000 XLON 05002050000123234-E0OkV5QbdTkX 12:10:50 2,869 169.6000 XLON 07002070000123862-E0OkV5QbdUlG 12:11:08 3,653 169.6000 XLON 07002070000124290-E0OkV5QbdUya 12:11:35 44 169.5500 XLON 05002050000120329-E0OkV5QbdVK5 12:11:35 3,301 169.5500 XLON 05002050000120329-E0OkV5QbdVK7 12:12:26 2,901 169.4500 XLON 05002050000124428-E0OkV5QbdVyP 12:14:51 2,628 169.4500 XLON 07002070000125684-E0OkV5QbdXUS 12:23:20 400 169.6000 XLON 05002050000130038-E0OkV5QbdcT0 12:28:20 2,995 169.6000 XLON 07002070000132300-E0OkV5Qbdees 12:28:54 4,074 169.6000 XLON 05002050000132452-E0OkV5Qbdf06 12:30:46 2,987 169.5500 XLON 05002050000129195-E0OkV5Qbdgaa 12:32:12 2,973 169.4500 XLON 07002070000133733-E0OkV5QbdhSy 12:32:12 2,973 169.5000 XLON 05002050000133668-E0OkV5QbdhS9 12:40:00 3,020 169.4500 XLON 05002050000137147-E0OkV5Qbdksi 12:40:18 3,255 169.4000 XLON 05002050000134607-E0OkV5Qbdl1J 12:41:49 2,801 169.3500 XLON 07002070000137822-E0OkV5Qbdll0 12:46:40 2,825 169.3500 XLON 05002050000139751-E0OkV5QbdoTh 12:48:06 3,389 169.5000 XLON 05002050000140214-E0OkV5Qbdpb4 12:50:20 2,800 169.5500 XLON 05002050000140686-E0OkV5Qbdqfa 12:51:09 534 169.5500 XLON 07002070000141605-E0OkV5Qbdr1c 12:54:27 3,691 169.6500 XLON 05002050000142174-E0OkV5QbdsTq 12:56:01 363 169.6000 XLON 07002070000143237-E0OkV5QbdtVi 12:56:01 2,792 169.6000 XLON 07002070000143237-E0OkV5QbdtVk 13:06:02 1,638 169.6000 XLON 07002070000146610-E0OkV5Qbe0Rw 13:19:48 4,647 169.8500 XLON 05002050000155235-E0OkV5Qbe8jy 13:19:49 3,105 169.8500 XLON 05002050000155441-E0OkV5Qbe8kl 13:20:30 75 169.8500 XLON 05002050000155648-E0OkV5Qbe9CK 13:20:30 3,033 169.8500 XLON 05002050000155648-E0OkV5Qbe9CM 13:21:14 44 169.8500 XLON 05002050000156078-E0OkV5Qbe9We 13:21:14 13 169.8500 XLON 05002050000156078-E0OkV5Qbe9Wg 13:21:14 4,284 169.8500 XLON 05002050000156078-E0OkV5Qbe9Wl 13:23:04 93 169.8000 XLON 05002050000156451-E0OkV5QbeARG 13:23:04 3 169.8000 XLON 05002050000156451-E0OkV5QbeARI 13:23:04 1 169.8000 XLON 05002050000156451-E0OkV5QbeARM 13:23:04 40 169.8000 XLON 05002050000156451-E0OkV5QbeARR 13:23:04 3 169.8000 XLON 05002050000156451-E0OkV5QbeARU 13:23:04 4,537 169.8000 XLON 05002050000156451-E0OkV5QbeARW 13:23:20 106 169.8000 XLON 07002070000157232-E0OkV5QbeAZg 13:23:20 1,577 169.8000 XLON 07002070000157232-E0OkV5QbeAZi 13:29:50 3,228 169.9000 XLON 07002070000160185-E0OkV5QbeESh 13:30:29 1,827 169.9000 XLON 05002050000160788-E0OkV5QbeEm1 13:30:29 1,724 169.9000 XLON 05002050000160788-E0OkV5QbeEm3 13:33:46 4,200 169.8500 XLON 07002070000161895-E0OkV5QbeHEO 13:35:43 88 169.8500 XLON 07002070000163672-E0OkV5QbeINz 13:35:43 4,456 169.8500 XLON 07002070000163672-E0OkV5QbeINx 13:37:47 446 169.8500 XLON 05002050000164979-E0OkV5QbeJlc 13:37:47 199 169.8500 XLON 05002050000164979-E0OkV5QbeJle 13:45:24 4,560 170.1500 XLON 05002050000167778-E0OkV5QbeOcS 13:49:14 4,282 170.3500 XLON 05002050000169991-E0OkV5QbeRcz 13:49:24 4,486 170.3500 XLON 07002070000170520-E0OkV5QbeRfv 13:50:11 2,588 170.3000 XLON 07002070000168958-E0OkV5QbeS45 13:50:11 2,158 170.2500 XLON 05002050000168823-E0OkV5QbeS4O 13:50:11 4,508 170.3500 XLON 05002050000170662-E0OkV5QbeS3k 13:51:00 2,588 170.2000 XLON 07002070000168812-E0OkV5QbeScA 13:57:10 1,115 170.3000 XLON 05002050000172334-E0OkV5QbeX0x 13:57:10 5,262 170.3500 XLON 05002050000173247-E0OkV5QbeX0G 14:01:09 4,659 170.3500 XLON 05002050000175249-E0OkV5QbeZlb 14:02:16 5,394 170.4000 XLON 05002050000175938-E0OkV5Qbeaj1 14:02:17 44 170.3500 XLON 07002070000175830-E0OkV5QbeajN 14:02:45 4,897 170.3500 XLON 07002070000175830-E0OkV5QbebCv 14:02:45 2,735 170.3500 XLON 05002050000175937-E0OkV5QbebCz 14:02:45 453 170.3500 XLON 07002070000175830-E0OkV5QbebCx 14:08:52 5,181 170.5500 XLON 05002050000179344-E0OkV5Qbeg0M 14:09:27 1,105 170.5000 XLON 05002050000179616-E0OkV5QbegY5 14:09:27 232 170.5000 XLON 05002050000179616-E0OkV5QbegY0 14:09:27 2,184 170.5000 XLON 05002050000179616-E0OkV5QbegY3 14:11:55 3,635 170.6500 XLON 05002050000180666-E0OkV5QbeiG0 14:11:55 5,089 170.6500 XLON 07002070000180797-E0OkV5QbeiFy 14:15:56 4,010 170.6000 XLON 07002070000181494-E0OkV5QbelHJ 14:18:07 4,374 170.5500 XLON 05002050000181338-E0OkV5Qbemwe 14:18:22 3,634 170.4500 XLON 05002050000180764-E0OkV5QbenAq 14:18:43 4,021 170.4000 XLON 05002050000182643-E0OkV5QbenXa 14:19:59 2,208 170.4000 XLON 07002070000184291-E0OkV5Qbeovq 14:19:59 1,000 170.4000 XLON 07002070000184291-E0OkV5Qbeovs 14:20:33 28 170.3500 XLON 05002050000184432-E0OkV5QbepXs 14:20:33 899 170.3500 XLON 05002050000184432-E0OkV5QbepXu 14:20:33 1,724 170.3500 XLON 05002050000184432-E0OkV5QbepXw 14:25:55 4,171 170.3000 XLON 07002070000186987-E0OkV5QbeuPg 14:26:56 470 170.3000 XLON 05002050000187219-E0OkV5Qbev27 14:27:17 330 170.3500 XLON 05002050000187573-E0OkV5QbevAi 14:27:17 4,636 170.3500 XLON 05002050000187573-E0OkV5QbevAl 14:27:38 1,722 170.3500 XLON 07002070000187785-E0OkV5QbevRI 14:27:38 945 170.3500 XLON 07002070000187785-E0OkV5QbevRK 14:28:08 4,618 170.3500 XLON 07002070000188072-E0OkV5Qbew4q 14:28:23 3,960 170.2500 XLON 07002070000184907-E0OkV5QbewD6 14:28:23 4,168 170.3000 XLON 05002050000187219-E0OkV5QbewCX 14:29:04 4,746 170.2000 XLON 07002070000188212-E0OkV5Qbewng 14:29:04 582 170.2000 XLON 07002070000188212-E0OkV5Qbewne 14:30:10 3,911 170.3000 XLON 07002070000189773-E0OkV5QbeyzL 14:32:47 712 170.3500 XLON 07002070000193899-E0OkV5Qbf6SY 14:34:10 2,848 170.3500 XLON 07002070000193899-E0OkV5Qbf92k 14:34:11 3,918 170.3500 XLON 07002070000195571-E0OkV5Qbf93o 14:34:13 3,562 170.3500 XLON 05002050000195645-E0OkV5Qbf96b 14:34:29 4,987 170.3500 XLON 05002050000195712-E0OkV5Qbf9QG 14:35:08 951 170.3500 XLON 07002070000196250-E0OkV5QbfAw2 14:35:08 4,036 170.3500 XLON 07002070000196250-E0OkV5QbfAwB 14:36:13 3,918 170.3500 XLON 05002050000196808-E0OkV5QbfDAU 14:36:14 3,923 170.3500 XLON 07002070000197759-E0OkV5QbfDFa 14:36:15 5,198 170.3500 XLON 07002070000197784-E0OkV5QbfDL2 14:36:17 6,686 170.3500 XLON 05002050000197885-E0OkV5QbfDPH 14:36:39 219 170.3500 XLON 05002050000198326-E0OkV5QbfEM2 14:36:39 230 170.3500 XLON 05002050000198326-E0OkV5QbfEM4 14:39:17 3,558 170.4000 XLON 05002050000200888-E0OkV5QbfIdh 14:40:30 5,360 170.4000 XLON 05002050000200903-E0OkV5QbfKlO 14:40:31 5,363 170.4000 XLON 07002070000202209-E0OkV5QbfKnY 14:41:37 2,182 170.5000 XLON 05002050000203515-E0OkV5QbfNLF 14:41:37 2,182 170.5000 XLON 05002050000203515-E0OkV5QbfNLH 14:41:38 2,594 170.5000 XLON 07002070000203503-E0OkV5QbfNN6 14:41:38 2,182 170.5000 XLON 07002070000203503-E0OkV5QbfNN8 14:41:39 2,182 170.5000 XLON 07002070000203512-E0OkV5QbfNQH 14:41:39 2,182 170.5000 XLON 07002070000203512-E0OkV5QbfNQJ 14:42:49 759 170.5000 XLON 05002050000203945-E0OkV5QbfPTw 14:42:49 3,560 170.5000 XLON 05002050000203945-E0OkV5QbfPTt 14:45:00 4,706 170.5000 XLON 07002070000207027-E0OkV5QbfSs1 14:45:03 3,957 170.4500 XLON 05002050000203547-E0OkV5QbfT1l 14:45:30 3,599 170.3500 XLON 07002070000203909-E0OkV5QbfUAR 14:46:19 3,992 170.2500 XLON 05002050000207607-E0OkV5QbfVV2 14:47:00 4,373 170.2000 XLON 07002070000208586-E0OkV5QbfX2v 14:47:00 5,099 170.2500 XLON 05002050000208993-E0OkV5QbfX2Q 14:47:01 3,629 170.1500 XLON 07002070000207572-E0OkV5QbfX4l 14:48:29 2,187 170.1500 XLON 07002070000210342-E0OkV5QbfZUO 14:48:45 4,027 170.1000 XLON 07002070000210513-E0OkV5QbfZrQ 14:49:20 379 170.2000 XLON 07002070000210998-E0OkV5QbfbAd 14:49:32 3,663 170.2000 XLON 07002070000211013-E0OkV5QbfbSn 14:49:34 3,719 170.1500 XLON 05002050000211039-E0OkV5QbfbUg 14:52:15 4,345 170.2500 XLON 07002070000213672-E0OkV5QbffsT 14:52:15 3,989 170.2500 XLON 05002050000213189-E0OkV5Qbffqm 14:52:46 5,439 170.2000 XLON 05002050000213135-E0OkV5QbfgYv 14:56:00 5,053 170.2000 XLON 05002050000215970-E0OkV5Qbflcr 14:56:05 5,051 170.2000 XLON 07002070000216606-E0OkV5QbflnG 14:56:26 56 170.1500 XLON 05002050000215686-E0OkV5QbfmNv 14:56:26 5,051 170.2000 XLON 07002070000216945-E0OkV5QbfmNc 14:57:16 3,951 170.2000 XLON 05002050000217691-E0OkV5Qbfo4H 14:57:19 3,951 170.2000 XLON 05002050000217718-E0OkV5QbfoAs 14:57:28 4,275 170.1500 XLON 05002050000215686-E0OkV5QbfoRM 14:57:29 3,984 170.1000 XLON 05002050000213708-E0OkV5QbfoTN 14:58:12 3,603 170.0500 XLON 05002050000217825-E0OkV5QbfpLK 14:58:57 931 170.0000 XLON 07002070000219050-E0OkV5QbfqaX 14:58:57 1,000 170.0000 XLON 07002070000219050-E0OkV5QbfqaZ 14:58:57 1,323 170.0000 XLON 07002070000219050-E0OkV5Qbfqab 15:00:19 3,618 170.1500 XLON 07002070000220026-E0OkV5QbftbE 15:00:20 4,701 170.1500 XLON 05002050000220440-E0OkV5QbftiT 15:00:21 6,147 170.1500 XLON 07002070000220388-E0OkV5QbftlU 15:00:57 730 170.1500 XLON 07002070000220680-E0OkV5QbfujS 15:00:57 3,610 170.1500 XLON 07002070000220680-E0OkV5QbfujN 15:01:18 5,000 170.1500 XLON 05002050000221268-E0OkV5Qbfvfo 15:01:18 72 170.1500 XLON 05002050000221268-E0OkV5Qbfvft 15:03:43 3,665 170.1500 XLON 07002070000222934-E0OkV5QbfzhB 15:03:53 250 170.1500 XLON 05002050000224036-E0OkV5QbfzqY 15:04:56 3,625 170.2000 XLON 05002050000224952-E0OkV5Qbg1RI 15:05:08 5,075 170.2000 XLON 05002050000224978-E0OkV5Qbg1me 15:05:11 1,109 170.2000 XLON 05002050000225146-E0OkV5Qbg1tO 15:05:11 104 170.2000 XLON 05002050000225146-E0OkV5Qbg1tQ 15:05:11 671 170.2000 XLON 05002050000225146-E0OkV5Qbg1tS 15:05:11 3,191 170.2000 XLON 05002050000225146-E0OkV5Qbg1tU 15:05:15 4,713 170.1500 XLON 07002070000224355-E0OkV5Qbg1zW 15:05:31 3,990 170.1000 XLON 07002070000221805-E0OkV5Qbg2e0 15:06:39 4,350 170.1000 XLON 05002050000226427-E0OkV5Qbg4S6 15:07:04 4,713 170.1000 XLON 05002050000226729-E0OkV5Qbg5Ch 15:07:04 1,395 170.0500 XLON 07002070000225383-E0OkV5Qbg5Cl 15:08:09 2,952 170.1000 XLON 05002050000227188-E0OkV5Qbg6gi 15:08:09 1,764 170.1000 XLON 05002050000227188-E0OkV5Qbg6gk 15:12:46 4,747 170.3500 XLON 05002050000231130-E0OkV5QbgDNB 15:13:35 3,435 170.3000 XLON 05002050000230544-E0OkV5QbgEFn 15:13:53 1,647 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: 1,586,292 Highest price paid: 171.1500p Lowest price paid: 168.2000p Volume weighted average price paid per share: 170.1569p 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 08:02:39 3,931 169.7000 XLON 07002070000004461-E0OkV5QbZQow 08:02:39 4,258 169.7500 XLON 07002070000004474-E0OkV5QbZQoq 08:04:06 2,739 169.7500 XLON 05002050000004888-E0OkV5QbZTZW 08:04:54 2,604 169.7500 XLON 05002050000005112-E0OkV5QbZUXY 08:04:58 2,083 169.7500 XLON 05002050000005185-E0OkV5QbZUfN 08:05:02 38 169.7000 XLON 07002070000005094-E0OkV5QbZUkr 08:05:02 1,966 169.7000 XLON 07002070000005094-E0OkV5QbZUkt 08:05:37 484 169.7500 XLON 05002050000005203-E0OkV5QbZXbz 08:05:37 2,036 169.7500 XLON 05002050000005203-E0OkV5QbZXc1 08:05:38 1,164 169.7000 XLON 07002070000005184-E0OkV5QbZXgN 08:05:38 1,813 169.7000 XLON 07002070000005184-E0OkV5QbZXgP 08:08:10 2,788 169.7000 XLON 05002050000005486-E0OkV5QbZf7G 08:08:10 2,629 169.7000 XLON 07002070000005550-E0OkV5QbZf7K 08:08:18 1,230 169.7000 XLON 07002070000005694-E0OkV5QbZfPJ 08:08:23 1,761 169.5500 XLON 05002050000004496-E0OkV5QbZfZB 08:09:39 1,515 169.5500 XLON 05002050000004496-E0OkV5QbZiLU 08:09:58 309 169.5000 XLON 07002070000005931-E0OkV5QbZjH6 08:10:30 1,791 169.5000 XLON 05002050000005990-E0OkV5QbZkgp 08:10:30 1,791 169.5000 XLON 07002070000005982-E0OkV5QbZkgn 08:10:44 1,940 169.4000 XLON 05002050000005688-E0OkV5QbZlKa 08:10:44 290 169.4000 XLON 05002050000005688-E0OkV5QbZlKc 08:13:31 1,334 169.4000 XLON 07002070000006388-E0OkV5QbZqKt 08:13:31 605 169.4000 XLON 07002070000006388-E0OkV5QbZqKv 08:13:51 1,556 169.4000 XLON 07002070000006571-E0OkV5QbZrAR 08:13:51 50 169.4000 XLON 07002070000006571-E0OkV5QbZrAT 08:14:13 2,168 169.3500 XLON 07002070000006239-E0OkV5QbZrmc 08:14:17 2,568 169.3500 XLON 07002070000006656-E0OkV5QbZs4S 08:14:35 2,957 169.2500 XLON 05002050000006251-E0OkV5QbZscB 08:14:45 1,605 169.1500 XLON 05002050000006651-E0OkV5QbZstq 08:15:23 1,605 169.1000 XLON 07002070000006781-E0OkV5QbZunA 08:15:55 2,911 169.1000 XLON 05002050000007551-E0OkV5QbZw17 08:16:41 1,766 169.1000 XLON 07002070000008121-E0OkV5QbZxKt 08:17:26 1,593 169.2000 XLON 07002070000008879-E0OkV5QbZytu 08:18:18 2,070 169.2000 XLON 05002050000009663-E0OkV5Qba0E7 08:18:52 1,588 169.2000 XLON 07002070000010253-E0OkV5Qba1Zt 08:18:55 2,742 169.1500 XLON 07002070000009407-E0OkV5Qba1ek 08:20:34 2,092 169.1500 XLON 05002050000011649-E0OkV5Qba429 08:21:08 439 169.1500 XLON 07002070000012117-E0OkV5Qba4Z3 08:21:08 1,000 169.1500 XLON 07002070000012117-E0OkV5Qba4Z5 08:21:08 2,183 169.1500 XLON 07002070000012117-E0OkV5Qba4Z7 08:21:08 2,772 169.1500 XLON 07002070000012117-E0OkV5Qba4Z9 08:21:37 1,630 169.2000 XLON 07002070000012462-E0OkV5Qba534 08:21:41 1,793 169.1500 XLON 05002050000012440-E0OkV5Qba54i 08:23:17 463 169.1500 XLON 05002050000013676-E0OkV5Qba7Kw 08:24:57 498 169.1500 XLON 05002050000014803-E0OkV5Qba98h 08:24:57 1,093 169.1500 XLON 05002050000014803-E0OkV5Qba98j 08:24:57 2,560 169.1500 XLON 05002050000014803-E0OkV5Qba98l 08:25:06 1,629 169.0500 XLON 05002050000012883-E0OkV5Qba9NJ 08:26:06 1,730 169.0500 XLON 05002050000015833-E0OkV5QbaAqW 08:26:57 198 169.0500 XLON 07002070000016277-E0OkV5QbaBqG 08:26:57 1,782 169.0500 XLON 07002070000016277-E0OkV5QbaBqJ 08:27:08 1,956 169.0000 XLON 07002070000012463-E0OkV5QbaC7D 08:27:11 868 169.0000 XLON 07002070000016761-E0OkV5QbaCCo 08:27:11 2,634 169.0000 XLON 07002070000016761-E0OkV5QbaCCq 08:28:14 1,630 168.8500 XLON 05002050000012462-E0OkV5QbaDY2 08:29:51 1,949 168.9000 XLON 05002050000018590-E0OkV5QbaEw5 08:29:57 1,949 168.9000 XLON 07002070000018762-E0OkV5QbaF6I 08:30:19 1,636 168.8500 XLON 07002070000018691-E0OkV5QbaG8b 08:31:06 454 168.8500 XLON 05002050000019701-E0OkV5QbaHoK 08:31:06 1,000 168.8500 XLON 05002050000019701-E0OkV5QbaHoM 08:31:06 2,466 168.8500 XLON 05002050000019701-E0OkV5QbaHoO 08:32:25 1,826 168.8500 XLON 07002070000020696-E0OkV5QbaJVo 08:32:26 2,901 168.8000 XLON 05002050000020193-E0OkV5QbaJXq 08:32:29 1,660 168.7500 XLON 07002070000020132-E0OkV5QbaJc9 08:33:51 198 168.6500 XLON 05002050000021677-E0OkV5QbaLWG 08:35:33 2,520 168.6000 XLON 07002070000020770-E0OkV5QbaNbb 08:35:34 2,248 168.5500 XLON 05002050000022062-E0OkV5QbaNdF 08:39:15 2,987 168.5000 XLON 05002050000025662-E0OkV5QbaRp7 08:39:43 1,680 168.4500 XLON 05002050000020696-E0OkV5QbaSQs 08:39:50 2,698 168.5000 XLON 05002050000026098-E0OkV5QbaSaW 08:39:50 1,113 168.5000 XLON 05002050000026098-E0OkV5QbaSaY 08:40:37 2,258 168.4000 XLON 07002070000023337-E0OkV5QbaUH2 08:40:45 1,911 168.3500 XLON 07002070000025751-E0OkV5QbaV4B 08:41:07 2,394 168.2500 XLON 05002050000027273-E0OkV5QbaWZp 08:41:07 2,400 168.3000 XLON 07002070000027611-E0OkV5QbaWV2 08:42:13 2,221 168.3000 XLON 05002050000028867-E0OkV5QbaaAM 08:45:20 2,205 168.4500 XLON 07002070000032328-E0OkV5Qbai1a 08:45:25 3,003 168.4000 XLON 05002050000032289-E0OkV5Qbai8y 08:45:43 135 168.4000 XLON 05002050000033095-E0OkV5QbainR 08:45:43 1,979 168.4000 XLON 05002050000033095-E0OkV5QbainU 08:46:15 2,474 168.3000 XLON 07002070000033083-E0OkV5QbajjO 08:48:28 3,401 168.3000 XLON 07002070000035497-E0OkV5QbanL2 08:49:01 3,342 168.4000 XLON 07002070000036237-E0OkV5QbanqD 08:49:58 53 168.4000 XLON 05002050000037076-E0OkV5Qbap8m 08:50:11 2,387 168.3000 XLON 07002070000036186-E0OkV5Qbapls 08:50:42 3,224 168.3000 XLON 05002050000037533-E0OkV5Qbaqi5 08:50:47 2,296 168.2500 XLON 07002070000034979-E0OkV5Qbaqpv 08:53:41 2,527 168.2000 XLON 05002050000039265-E0OkV5Qbauz8 08:54:47 2,790 168.5500 XLON 05002050000040581-E0OkV5Qbawv7 08:55:09 2,790 168.5500 XLON 07002070000040761-E0OkV5Qbaxhv 08:56:20 3,824 168.6000 XLON 05002050000041090-E0OkV5Qbaz0e 08:57:46 73 168.6000 XLON 07002070000042590-E0OkV5Qbb17c 08:58:52 2,794 168.5500 XLON 05002050000043386-E0OkV5Qbb2Up 08:59:34 3,053 168.5500 XLON 07002070000043806-E0OkV5Qbb3HF 09:00:22 3,319 168.6000 XLON 05002050000044373-E0OkV5Qbb4l7 09:01:08 2,797 168.5500 XLON 07002070000044167-E0OkV5Qbb6G8 09:04:35 3,638 168.7500 XLON 05002050000048299-E0OkV5QbbBCn 09:08:10 2,611 169.0000 XLON 07002070000050460-E0OkV5QbbGAk 09:08:46 3,854 169.0000 XLON 07002070000050883-E0OkV5QbbGjs 09:08:57 3,417 168.9500 XLON 05002050000050196-E0OkV5QbbGqs 09:09:28 2,926 168.9500 XLON 07002070000051186-E0OkV5QbbHOm 09:09:49 3,456 168.9000 XLON 05002050000050172-E0OkV5QbbHpT 09:10:24 3,465 168.8000 XLON 05002050000051125-E0OkV5QbbIdA 09:14:03 1,548 168.7000 XLON 07002070000052463-E0OkV5QbbOMs 09:14:03 884 168.7000 XLON 07002070000052463-E0OkV5QbbOMu 09:16:23 2,566 168.7500 XLON 05002050000054885-E0OkV5QbbRQ5 09:19:06 3,292 168.7500 XLON 07002070000055453-E0OkV5QbbUW5 09:21:26 2,286 168.9000 XLON 07002070000057618-E0OkV5QbbXJe 09:21:30 121 168.9000 XLON 05002050000057719-E0OkV5QbbXNs 09:21:30 3,257 168.9000 XLON 05002050000057719-E0OkV5QbbXNo 09:21:30 44 168.9000 XLON 05002050000057719-E0OkV5QbbXNq 09:24:06 2,738 168.8500 XLON 07002070000057929-E0OkV5Qbba5S 09:24:50 2,188 168.8500 XLON 05002050000059044-E0OkV5QbbalT 09:27:17 744 168.8500 XLON 07002070000060445-E0OkV5Qbbcwe 09:27:30 1,543 168.8500 XLON 07002070000060445-E0OkV5Qbbd8m 09:27:50 2,510 168.8000 XLON 05002050000057794-E0OkV5QbbdHc 09:30:20 2,280 168.7500 XLON 05002050000059299-E0OkV5Qbbfez 09:30:22 708 168.7000 XLON 05002050000060778-E0OkV5Qbbfgi 09:30:22 3,022 168.7000 XLON 05002050000060778-E0OkV5Qbbfgk 09:32:45 3,193 168.7500 XLON 05002050000063279-E0OkV5QbbhkE 09:37:16 3,042 168.8000 XLON 07002070000065233-E0OkV5QbbmWE 09:37:47 2,821 168.8000 XLON 05002050000065793-E0OkV5Qbbn50 09:38:19 2,179 168.7500 XLON 07002070000064898-E0OkV5QbbnUT 09:40:14 3,038 168.7500 XLON 05002050000066290-E0OkV5QbbpHD 09:40:39 2,946 168.8500 XLON 05002050000067103-E0OkV5QbbpkH 09:40:39 2,391 168.8500 XLON 07002070000067165-E0OkV5QbbpkJ 09:41:37 7 168.8500 XLON 07002070000067576-E0OkV5QbbqOq 09:42:37 3,076 168.8500 XLON 05002050000067795-E0OkV5Qbbr8f 09:47:39 2,728 168.9500 XLON 07002070000069307-E0OkV5QbbufO 09:48:35 2,664 168.9000 XLON 07002070000068851-E0OkV5QbbvKz 09:48:53 111 168.8500 XLON 05002050000070624-E0OkV5QbbvdS 09:48:53 106 168.8500 XLON 05002050000070624-E0OkV5QbbvdU 09:48:53 452 168.8500 XLON 05002050000070624-E0OkV5QbbvdW 09:48:53 1,000 168.8500 XLON 05002050000070624-E0OkV5QbbvdY 09:54:50 2,929 168.9000 XLON 05002050000071698-E0OkV5Qbbznu 09:54:50 3,380 168.9500 XLON 07002070000071810-E0OkV5Qbbzn2 09:57:52 2,239 168.8500 XLON 07002070000073045-E0OkV5Qbc2B3 10:00:07 2,489 168.8500 XLON 05002050000074680-E0OkV5Qbc3sW 10:00:39 3,348 168.8000 XLON 07002070000074193-E0OkV5Qbc4AM 10:01:30 2,704 168.7500 XLON 07002070000071811-E0OkV5Qbc4fd 10:03:00 509 168.6500 XLON 07002070000075645-E0OkV5Qbc5dW 10:03:00 2,624 168.6500 XLON 07002070000075645-E0OkV5Qbc5dY 10:03:00 2,238 168.7000 XLON 05002050000075619-E0OkV5Qbc5bu 10:04:17 2,224 168.7500 XLON 07002070000076485-E0OkV5Qbc6S7 10:05:45 1,255 168.7000 XLON 05002050000076381-E0OkV5Qbc7fF 10:05:45 970 168.7000 XLON 05002050000076381-E0OkV5Qbc7fH 10:06:06 1,878 168.7000 XLON 07002070000077282-E0OkV5Qbc7wr 10:06:06 64 168.7000 XLON 07002070000077282-E0OkV5Qbc7wt 10:06:06 1,045 168.7000 XLON 07002070000077282-E0OkV5Qbc7wv 10:10:22 2,768 168.9000 XLON 07002070000078173-E0OkV5QbcBZZ 10:10:22 44 168.9000 XLON 07002070000078173-E0OkV5QbcBZb 10:10:22 96 168.9000 XLON 07002070000078173-E0OkV5QbcBZe 10:11:06 453 168.9000 XLON 07002070000079141-E0OkV5QbcC6B 10:11:06 1,000 168.9000 XLON 07002070000079141-E0OkV5QbcC6D 10:11:06 65 168.9000 XLON 07002070000079141-E0OkV5QbcC6F 10:11:59 2,237 168.8500 XLON 05002050000079290-E0OkV5QbcCmr 10:12:30 2,908 168.8000 XLON 07002070000079307-E0OkV5QbcDO7 10:12:56 2,009 168.7500 XLON 05002050000079511-E0OkV5QbcDpn 10:15:18 2,505 168.8000 XLON 07002070000080370-E0OkV5QbcFrK 10:16:50 2,237 168.7500 XLON 05002050000080348-E0OkV5QbcH6u 10:17:54 2,530 168.7500 XLON 07002070000081508-E0OkV5QbcHqD 10:20:43 2,310 168.7500 XLON 05002050000082245-E0OkV5QbcJSi 10:21:05 2,542 168.7000 XLON 05002050000082061-E0OkV5QbcJjc 10:23:53 57 168.7000 XLON 07002070000083608-E0OkV5QbcMYz 10:23:53 1,000 168.7000 XLON 07002070000083608-E0OkV5QbcMZ1 10:26:17 3,263 168.7000 XLON 05002050000084253-E0OkV5QbcOAm 10:37:50 2,717 168.8500 XLON 05002050000088067-E0OkV5QbcX6k 10:38:46 601 168.8500 XLON 07002070000088831-E0OkV5QbcXrh 10:38:46 1,668 168.8500 XLON 07002070000088831-E0OkV5QbcXrj 10:40:01 2,717 168.8500 XLON 07002070000089050-E0OkV5QbcYl8 10:40:03 158 168.8000 XLON 05002050000087828-E0OkV5QbcYoj 10:40:03 2,112 168.8000 XLON 05002050000087828-E0OkV5QbcYol 10:40:37 2,486 168.8000 XLON 05002050000089685-E0OkV5QbcZLk 10:40:55 2,296 168.7500 XLON 07002070000086914-E0OkV5QbcZdI 10:45:30 2,946 168.7000 XLON 07002070000090629-E0OkV5QbccHW 10:45:32 93 168.7000 XLON 07002070000091664-E0OkV5QbccKW 10:46:01 3,399 168.6500 XLON 07002070000090185-E0OkV5Qbccug 10:57:21 3,054 169.1500 XLON 05002050000095886-E0OkV5Qbcjsc 10:57:35 2,854 169.1000 XLON 07002070000095726-E0OkV5Qbck14 10:57:47 2,635 169.1000 XLON 05002050000096047-E0OkV5QbckCE 10:58:45 2,418 169.0000 XLON 07002070000094876-E0OkV5Qbckua 10:59:28 2,019 168.9500 XLON 05002050000096053-E0OkV5QbclGv 10:59:28 177 168.9500 XLON 05002050000096053-E0OkV5QbclGx 11:02:46 2,201 169.0500 XLON 05002050000097771-E0OkV5QbcnSF 11:02:46 60 169.0500 XLON 05002050000097771-E0OkV5QbcnSH 11:02:46 941 169.0500 XLON 05002050000097771-E0OkV5QbcnSJ 11:04:59 2,626 169.1000 XLON 07002070000098571-E0OkV5Qbcp5w 11:06:07 2,855 169.4000 XLON 05002050000098842-E0OkV5Qbcq36 11:09:03 2,859 169.3500 XLON 05002050000099273-E0OkV5Qbcrby 11:09:03 2,663 169.4000 XLON 05002050000099808-E0OkV5QbcrbW 11:13:56 1,727 169.2000 XLON 05002050000101068-E0OkV5Qbcu6n 11:13:56 708 169.2000 XLON 05002050000101068-E0OkV5Qbcu6l 11:13:56 3,542 169.2500 XLON 07002070000101164-E0OkV5Qbcu5p 11:17:47 221 169.2500 XLON 07002070000103232-E0OkV5Qbcwfg 11:21:02 2,473 169.3000 XLON 05002050000103979-E0OkV5QbcyQZ 11:21:36 2,230 169.3000 XLON 05002050000104224-E0OkV5QbcyZT 11:26:38 46 169.3000 XLON 05002050000106040-E0OkV5Qbd1a7 11:26:38 1,147 169.3000 XLON 05002050000106040-E0OkV5Qbd1a9 11:27:20 2,764 169.2500 XLON 07002070000106373-E0OkV5Qbd24C 11:28:02 2,068 169.2500 XLON 05002050000106439-E0OkV5Qbd2NS 11:30:10 2,777 169.2500 XLON 07002070000106973-E0OkV5Qbd416 11:31:37 2,314 169.3000 XLON 07002070000107932-E0OkV5Qbd514 11:33:19 51 169.3000 XLON 07002070000108546-E0OkV5Qbd5zU 11:39:12 3,382 169.3000 XLON 05002050000110181-E0OkV5Qbd9g2 11:39:46 3,609 169.3000 XLON 07002070000110505-E0OkV5Qbd9xh 11:40:20 3,259 169.3000 XLON 07002070000110680-E0OkV5QbdADf 11:40:46 2,585 169.2500 XLON 07002070000108397-E0OkV5QbdANM 11:43:19 1,000 169.3000 XLON 05002050000111428-E0OkV5QbdBU4 11:43:19 46 169.3000 XLON 05002050000111428-E0OkV5QbdBU6 11:43:53 2,537 169.3000 XLON 05002050000111568-E0OkV5QbdBpC 11:45:34 279 169.3000 XLON 05002050000112104-E0OkV5QbdCZ1 11:45:40 57 169.2500 XLON 07002070000111029-E0OkV5QbdCcr 11:45:40 2,827 169.2500 XLON 07002070000111029-E0OkV5QbdCct 11:59:57 1,801 169.4500 XLON 07002070000117969-E0OkV5QbdM73 11:59:57 3,199 169.4500 XLON 05002050000117900-E0OkV5QbdM77 11:59:57 1,893 169.4500 XLON 07002070000117969-E0OkV5QbdM75 12:03:49 2,584 169.6000 XLON 05002050000120349-E0OkV5QbdQAu 12:06:39 463 169.6000 XLON 05002050000122302-E0OkV5QbdSMV 12:06:39 1,000 169.6000 XLON 05002050000122302-E0OkV5QbdSMX 12:08:31 1,384 169.6000 XLON 07002070000123121-E0OkV5QbdTVU 12:08:31 1,213 169.6000 XLON 07002070000123121-E0OkV5QbdTVY 12:08:56 3,383 169.6000 XLON 05002050000123234-E0OkV5QbdTkX 12:10:50 2,869 169.6000 XLON 07002070000123862-E0OkV5QbdUlG 12:11:08 3,653 169.6000 XLON 07002070000124290-E0OkV5QbdUya 12:11:35 44 169.5500 XLON 05002050000120329-E0OkV5QbdVK5 12:11:35 3,301 169.5500 XLON 05002050000120329-E0OkV5QbdVK7 12:12:26 2,901 169.4500 XLON 05002050000124428-E0OkV5QbdVyP 12:14:51 2,628 169.4500 XLON 07002070000125684-E0OkV5QbdXUS 12:23:20 400 169.6000 XLON 05002050000130038-E0OkV5QbdcT0 12:28:20 2,995 169.6000 XLON 07002070000132300-E0OkV5Qbdees 12:28:54 4,074 169.6000 XLON 05002050000132452-E0OkV5Qbdf06 12:30:46 2,987 169.5500 XLON 05002050000129195-E0OkV5Qbdgaa 12:32:12 2,973 169.4500 XLON 07002070000133733-E0OkV5QbdhSy 12:32:12 2,973 169.5000 XLON 05002050000133668-E0OkV5QbdhS9 12:40:00 3,020 169.4500 XLON 05002050000137147-E0OkV5Qbdksi 12:40:18 3,255 169.4000 XLON 05002050000134607-E0OkV5Qbdl1J 12:41:49 2,801 169.3500 XLON 07002070000137822-E0OkV5Qbdll0 12:46:40 2,825 169.3500 XLON 05002050000139751-E0OkV5QbdoTh 12:48:06 3,389 169.5000 XLON 05002050000140214-E0OkV5Qbdpb4 12:50:20 2,800 169.5500 XLON 05002050000140686-E0OkV5Qbdqfa 12:51:09 534 169.5500 XLON 07002070000141605-E0OkV5Qbdr1c 12:54:27 3,691 169.6500 XLON 05002050000142174-E0OkV5QbdsTq 12:56:01 363 169.6000 XLON 07002070000143237-E0OkV5QbdtVi 12:56:01 2,792 169.6000 XLON 07002070000143237-E0OkV5QbdtVk 13:06:02 1,638 169.6000 XLON 07002070000146610-E0OkV5Qbe0Rw 13:19:48 4,647 169.8500 XLON 05002050000155235-E0OkV5Qbe8jy 13:19:49 3,105 169.8500 XLON 05002050000155441-E0OkV5Qbe8kl 13:20:30 75 169.8500 XLON 05002050000155648-E0OkV5Qbe9CK 13:20:30 3,033 169.8500 XLON 05002050000155648-E0OkV5Qbe9CM 13:21:14 44 169.8500 XLON 05002050000156078-E0OkV5Qbe9We 13:21:14 13 169.8500 XLON 05002050000156078-E0OkV5Qbe9Wg 13:21:14 4,284 169.8500 XLON 05002050000156078-E0OkV5Qbe9Wl 13:23:04 93 169.8000 XLON 05002050000156451-E0OkV5QbeARG 13:23:04 3 169.8000 XLON 05002050000156451-E0OkV5QbeARI 13:23:04 1 169.8000 XLON 05002050000156451-E0OkV5QbeARM 13:23:04 40 169.8000 XLON 05002050000156451-E0OkV5QbeARR 13:23:04 3 169.8000 XLON 05002050000156451-E0OkV5QbeARU 13:23:04 4,537 169.8000 XLON 05002050000156451-E0OkV5QbeARW 13:23:20 106 169.8000 XLON 07002070000157232-E0OkV5QbeAZg 13:23:20 1,577 169.8000 XLON 07002070000157232-E0OkV5QbeAZi 13:29:50 3,228 169.9000 XLON 07002070000160185-E0OkV5QbeESh 13:30:29 1,827 169.9000 XLON 05002050000160788-E0OkV5QbeEm1 13:30:29 1,724 169.9000 XLON 05002050000160788-E0OkV5QbeEm3 13:33:46 4,200 169.8500 XLON 07002070000161895-E0OkV5QbeHEO 13:35:43 88 169.8500 XLON 07002070000163672-E0OkV5QbeINz 13:35:43 4,456 169.8500 XLON 07002070000163672-E0OkV5QbeINx 13:37:47 446 169.8500 XLON 05002050000164979-E0OkV5QbeJlc 13:37:47 199 169.8500 XLON 05002050000164979-E0OkV5QbeJle 13:45:24 4,560 170.1500 XLON 05002050000167778-E0OkV5QbeOcS 13:49:14 4,282 170.3500 XLON 05002050000169991-E0OkV5QbeRcz 13:49:24 4,486 170.3500 XLON 07002070000170520-E0OkV5QbeRfv 13:50:11 2,588 170.3000 XLON 07002070000168958-E0OkV5QbeS45 13:50:11 2,158 170.2500 XLON 05002050000168823-E0OkV5QbeS4O 13:50:11 4,508 170.3500 XLON 05002050000170662-E0OkV5QbeS3k 13:51:00 2,588 170.2000 XLON 07002070000168812-E0OkV5QbeScA 13:57:10 1,115 170.3000 XLON 05002050000172334-E0OkV5QbeX0x 13:57:10 5,262 170.3500 XLON 05002050000173247-E0OkV5QbeX0G 14:01:09 4,659 170.3500 XLON 05002050000175249-E0OkV5QbeZlb 14:02:16 5,394 170.4000 XLON 05002050000175938-E0OkV5Qbeaj1 14:02:17 44 170.3500 XLON 07002070000175830-E0OkV5QbeajN 14:02:45 4,897 170.3500 XLON 07002070000175830-E0OkV5QbebCv 14:02:45 2,735 170.3500 XLON 05002050000175937-E0OkV5QbebCz 14:02:45 453 170.3500 XLON 07002070000175830-E0OkV5QbebCx 14:08:52 5,181 170.5500 XLON 05002050000179344-E0OkV5Qbeg0M 14:09:27 1,105 170.5000 XLON 05002050000179616-E0OkV5QbegY5 14:09:27 232 170.5000 XLON 05002050000179616-E0OkV5QbegY0 14:09:27 2,184 170.5000 XLON 05002050000179616-E0OkV5QbegY3 14:11:55 3,635 170.6500 XLON 05002050000180666-E0OkV5QbeiG0 14:11:55 5,089 170.6500 XLON 07002070000180797-E0OkV5QbeiFy 14:15:56 4,010 170.6000 XLON 07002070000181494-E0OkV5QbelHJ 14:18:07 4,374 170.5500 XLON 05002050000181338-E0OkV5Qbemwe 14:18:22 3,634 170.4500 XLON 05002050000180764-E0OkV5QbenAq 14:18:43 4,021 170.4000 XLON 05002050000182643-E0OkV5QbenXa 14:19:59 2,208 170.4000 XLON 07002070000184291-E0OkV5Qbeovq 14:19:59 1,000 170.4000 XLON 07002070000184291-E0OkV5Qbeovs 14:20:33 28 170.3500 XLON 05002050000184432-E0OkV5QbepXs 14:20:33 899 170.3500 XLON 05002050000184432-E0OkV5QbepXu 14:20:33 1,724 170.3500 XLON 05002050000184432-E0OkV5QbepXw 14:25:55 4,171 170.3000 XLON 07002070000186987-E0OkV5QbeuPg 14:26:56 470 170.3000 XLON 05002050000187219-E0OkV5Qbev27 14:27:17 330 170.3500 XLON 05002050000187573-E0OkV5QbevAi 14:27:17 4,636 170.3500 XLON 05002050000187573-E0OkV5QbevAl 14:27:38 1,722 170.3500 XLON 07002070000187785-E0OkV5QbevRI 14:27:38 945 170.3500 XLON 07002070000187785-E0OkV5QbevRK 14:28:08 4,618 170.3500 XLON 07002070000188072-E0OkV5Qbew4q 14:28:23 3,960 170.2500 XLON 07002070000184907-E0OkV5QbewD6 14:28:23 4,168 170.3000 XLON 05002050000187219-E0OkV5QbewCX 14:29:04 4,746 170.2000 XLON 07002070000188212-E0OkV5Qbewng 14:29:04 582 170.2000 XLON 07002070000188212-E0OkV5Qbewne 14:30:10 3,911 170.3000 XLON 07002070000189773-E0OkV5QbeyzL 14:32:47 712 170.3500 XLON 07002070000193899-E0OkV5Qbf6SY 14:34:10 2,848 170.3500 XLON 07002070000193899-E0OkV5Qbf92k 14:34:11 3,918 170.3500 XLON 07002070000195571-E0OkV5Qbf93o 14:34:13 3,562 170.3500 XLON 05002050000195645-E0OkV5Qbf96b 14:34:29 4,987 170.3500 XLON 05002050000195712-E0OkV5Qbf9QG 14:35:08 951 170.3500 XLON 07002070000196250-E0OkV5QbfAw2 14:35:08 4,036 170.3500 XLON 07002070000196250-E0OkV5QbfAwB 14:36:13 3,918 170.3500 XLON 05002050000196808-E0OkV5QbfDAU 14:36:14 3,923 170.3500 XLON 07002070000197759-E0OkV5QbfDFa 14:36:15 5,198 170.3500 XLON 07002070000197784-E0OkV5QbfDL2 14:36:17 6,686 170.3500 XLON 05002050000197885-E0OkV5QbfDPH 14:36:39 219 170.3500 XLON 05002050000198326-E0OkV5QbfEM2 14:36:39 230 170.3500 XLON 05002050000198326-E0OkV5QbfEM4 14:39:17 3,558 170.4000 XLON 05002050000200888-E0OkV5QbfIdh 14:40:30 5,360 170.4000 XLON 05002050000200903-E0OkV5QbfKlO 14:40:31 5,363 170.4000 XLON 07002070000202209-E0OkV5QbfKnY 14:41:37 2,182 170.5000 XLON 05002050000203515-E0OkV5QbfNLF 14:41:37 2,182 170.5000 XLON 05002050000203515-E0OkV5QbfNLH 14:41:38 2,594 170.5000 XLON 07002070000203503-E0OkV5QbfNN6 14:41:38 2,182 170.5000 XLON 07002070000203503-E0OkV5QbfNN8 14:41:39 2,182 170.5000 XLON 07002070000203512-E0OkV5QbfNQH 14:41:39 2,182 170.5000 XLON 07002070000203512-E0OkV5QbfNQJ 14:42:49 759 170.5000 XLON 05002050000203945-E0OkV5QbfPTw 14:42:49 3,560 170.5000 XLON 05002050000203945-E0OkV5QbfPTt 14:45:00 4,706 170.5000 XLON 07002070000207027-E0OkV5QbfSs1 14:45:03 3,957 170.4500 XLON 05002050000203547-E0OkV5QbfT1l 14:45:30 3,599 170.3500 XLON 07002070000203909-E0OkV5QbfUAR 14:46:19 3,992 170.2500 XLON 05002050000207607-E0OkV5QbfVV2 14:47:00 4,373 170.2000 XLON 07002070000208586-E0OkV5QbfX2v 14:47:00 5,099 170.2500 XLON 05002050000208993-E0OkV5QbfX2Q 14:47:01 3,629 170.1500 XLON 07002070000207572-E0OkV5QbfX4l 14:48:29 2,187 170.1500 XLON 07002070000210342-E0OkV5QbfZUO 14:48:45 4,027 170.1000 XLON 07002070000210513-E0OkV5QbfZrQ 14:49:20 379 170.2000 XLON 07002070000210998-E0OkV5QbfbAd 14:49:32 3,663 170.2000 XLON 07002070000211013-E0OkV5QbfbSn 14:49:34 3,719 170.1500 XLON 05002050000211039-E0OkV5QbfbUg 14:52:15 4,345 170.2500 XLON 07002070000213672-E0OkV5QbffsT 14:52:15 3,989 170.2500 XLON 05002050000213189-E0OkV5Qbffqm 14:52:46 5,439 170.2000 XLON 05002050000213135-E0OkV5QbfgYv 14:56:00 5,053 170.2000 XLON 05002050000215970-E0OkV5Qbflcr 14:56:05 5,051 170.2000 XLON 07002070000216606-E0OkV5QbflnG 14:56:26 56 170.1500 XLON 05002050000215686-E0OkV5QbfmNv 14:56:26 5,051 170.2000 XLON 07002070000216945-E0OkV5QbfmNc 14:57:16 3,951 170.2000 XLON 05002050000217691-E0OkV5Qbfo4H 14:57:19 3,951 170.2000 XLON 05002050000217718-E0OkV5QbfoAs 14:57:28 4,275 170.1500 XLON 05002050000215686-E0OkV5QbfoRM 14:57:29 3,984 170.1000 XLON 05002050000213708-E0OkV5QbfoTN 14:58:12 3,603 170.0500 XLON 05002050000217825-E0OkV5QbfpLK 14:58:57 931 170.0000 XLON 07002070000219050-E0OkV5QbfqaX 14:58:57 1,000 170.0000 XLON 07002070000219050-E0OkV5QbfqaZ 14:58:57 1,323 170.0000 XLON 07002070000219050-E0OkV5Qbfqab 15:00:19 3,618 170.1500 XLON 07002070000220026-E0OkV5QbftbE 15:00:20 4,701 170.1500 XLON 05002050000220440-E0OkV5QbftiT 15:00:21 6,147 170.1500 XLON 07002070000220388-E0OkV5QbftlU 15:00:57 730 170.1500 XLON 07002070000220680-E0OkV5QbfujS 15:00:57 3,610 170.1500 XLON 07002070000220680-E0OkV5QbfujN 15:01:18 5,000 170.1500 XLON 05002050000221268-E0OkV5Qbfvfo 15:01:18 72 170.1500 XLON 05002050000221268-E0OkV5Qbfvft 15:03:43 3,665 170.1500 XLON 07002070000222934-E0OkV5QbfzhB 15:03:53 250 170.1500 XLON 05002050000224036-E0OkV5QbfzqY 15:04:56 3,625 170.2000 XLON 05002050000224952-E0OkV5Qbg1RI 15:05:08 5,075 170.2000 XLON 05002050000224978-E0OkV5Qbg1me 15:05:11 1,109 170.2000 XLON 05002050000225146-E0OkV5Qbg1tO 15:05:11 104 170.2000 XLON 05002050000225146-E0OkV5Qbg1tQ 15:05:11 671 170.2000 XLON 05002050000225146-E0OkV5Qbg1tS 15:05:11 3,191 170.2000 XLON 05002050000225146-E0OkV5Qbg1tU 15:05:15 4,713 170.1500 XLON 07002070000224355-E0OkV5Qbg1zW 15:05:31 3,990 170.1000 XLON 07002070000221805-E0OkV5Qbg2e0 15:06:39 4,350 170.1000 XLON 05002050000226427-E0OkV5Qbg4S6 15:07:04 4,713 170.1000 XLON 05002050000226729-E0OkV5Qbg5Ch 15:07:04 1,395 170.0500 XLON 07002070000225383-E0OkV5Qbg5Cl 15:08:09 2,952 170.1000 XLON 05002050000227188-E0OkV5Qbg6gi 15:08:09 1,764 170.1000 XLON 05002050000227188-E0OkV5Qbg6gk 15:12:46 4,747 170.3500 XLON 05002050000231130-E0OkV5QbgDNB 15:13:35 3,435 170.3000 XLON 05002050000230544-E0OkV5QbgEFn 15:13:53 1,647 170.3000 XLON 05002050000230544-E0OkV5QbgEex 15:13:53 2,223 170.3000 XLON 07002070000232404-E0OkV5QbgEez 15:16:00 2,593 170.3500 XLON 05002050000233767-E0OkV5QbgHOS 15:16:00 2,148 170.3500 XLON 05002050000233767-E0OkV5QbgHOU 15:16:05 3,644 170.3500 XLON 05002050000234019-E0OkV5QbgHW0 15:17:39 1,460 170.4000 XLON 05002050000235156-E0OkV5QbgJ1H 15:17:39 3,245 170.4000 XLON 05002050000235156-E0OkV5QbgJ1J 15:17:53 4,735 170.4000 XLON 05002050000235163-E0OkV5QbgJFi 15:18:13 2,182 170.5000 XLON 05002050000235649-E0OkV5QbgJl4 15:18:13 2,803 170.5000 XLON 05002050000235649-E0OkV5QbgJl6 15:18:13 1,000 170.5000 XLON 05002050000235649-E0OkV5QbgJl8 15:18:14 2,199 170.5000 XLON 05002050000235660-E0OkV5QbgJme 15:18:14 3,489 170.5000 XLON 05002050000235660-E0OkV5QbgJmg 15:18:22 2,182 170.5000 XLON 05002050000235742-E0OkV5QbgK1d 15:18:22 2,552 170.5000 XLON 05002050000235742-E0OkV5QbgK1f 15:18:22 2,688 170.5000 XLON 05002050000235742-E0OkV5QbgK1h 15:18:22 1,000 170.5000 XLON 05002050000235742-E0OkV5QbgK1j 15:20:05 2,847 170.5500 XLON 07002070000236890-E0OkV5QbgLt3 15:20:05 83 170.5500 XLON 07002070000236890-E0OkV5QbgLt5 15:20:06 2,945 170.5500 XLON 07002070000236900-E0OkV5QbgLuL 15:29:34 4,319 170.7000 XLON 07002070000243513-E0OkV5QbgVwC 15:29:35 1,371 170.7000 XLON 05002050000243616-E0OkV5QbgVwv 15:29:35 2,192 170.7000 XLON 05002050000243616-E0OkV5QbgVwx 15:30:23 463 170.7000 XLON 05002050000243630-E0OkV5QbgWw8 15:30:23 4,169 170.7000 XLON 05002050000243630-E0OkV5QbgWwD 15:30:26 3,562 170.7000 XLON 05002050000244319-E0OkV5QbgX38 15:30:27 5,346 170.7000 XLON 07002070000244420-E0OkV5QbgX5j 15:30:28 2,007 170.7000 XLON 07002070000244435-E0OkV5QbgX6o 15:30:28 882 170.7000 XLON 07002070000244435-E0OkV5QbgX6g 15:30:28 1,033 170.7000 XLON 07002070000244435-E0OkV5QbgX6j 15:31:00 16 170.7000 XLON 07002070000244446-E0OkV5QbgXbW 15:31:00 436 170.7000 XLON 07002070000244446-E0OkV5QbgXbY 15:31:00 3,113 170.7000 XLON 07002070000244446-E0OkV5QbgXba 15:31:01 1,697 170.7000 XLON 05002050000244749-E0OkV5QbgXcp 15:31:10 4,992 170.7000 XLON 05002050000244763-E0OkV5QbgXji 15:31:12 4,636 170.7000 XLON 05002050000244859-E0OkV5QbgXlr 15:31:16 3,566 170.7000 XLON 07002070000244964-E0OkV5QbgXq7 15:33:14 1,423 170.8000 XLON 07002070000246282-E0OkV5QbgZuh 15:33:14 82 170.8000 XLON 07002070000246282-E0OkV5QbgZuj 15:33:14 3,750 170.8000 XLON 07002070000246282-E0OkV5QbgZul 15:33:17 5,352 170.7000 XLON 07002070000245618-E0OkV5QbgZzM 15:33:17 2,365 170.8000 XLON 05002050000246258-E0OkV5QbgZyF 15:33:17 79 170.8000 XLON 05002050000246258-E0OkV5QbgZyH 15:33:19 1,938 170.7000 XLON 07002070000246333-E0OkV5Qbga3I 15:34:38 3,920 170.7000 XLON 05002050000247019-E0OkV5QbgbER 15:36:18 2,179 170.7000 XLON 05002050000247661-E0OkV5QbgcYF 15:36:18 1,739 170.7000 XLON 05002050000247661-E0OkV5QbgcYI 15:36:18 2,677 170.7500 XLON 07002070000247884-E0OkV5QbgcXa 15:36:18 2,310 170.7500 XLON 07002070000247884-E0OkV5QbgcXc 15:36:36 3,920 170.7000 XLON 05002050000248395-E0OkV5QbgcjP 15:37:14 3,919 170.7000 XLON 05002050000248638-E0OkV5QbgdFr 15:37:19 4,636 170.6500 XLON 05002050000245192-E0OkV5QbgdUG 15:37:46 3,899 170.6500 XLON 05002050000248881-E0OkV5QbgeA5 15:39:52 2,432 170.6500 XLON 05002050000249429-E0OkV5Qbgfp0 15:39:52 1,685 170.6500 XLON 05002050000249429-E0OkV5Qbgfp2 15:39:52 495 170.6500 XLON 07002070000249433-E0OkV5Qbgfp4 15:40:26 2,567 170.6500 XLON 07002070000249433-E0OkV5QbggPe 15:40:26 4,438 170.6500 XLON 05002050000250539-E0OkV5QbggPi 15:40:26 370 170.6500 XLON 07002070000249433-E0OkV5QbggPg 15:41:25 1,728 170.6500 XLON 05002050000251083-E0OkV5QbghEO 15:41:25 2,710 170.6500 XLON 05002050000251083-E0OkV5QbghEU 15:41:25 3,756 170.6500 XLON 05002050000251091-E0OkV5QbghEW 15:43:21 4,425 170.6500 XLON 05002050000253074-E0OkV5QbgilT 15:48:19 4,079 170.7000 XLON 07002070000253225-E0OkV5QbgmxX 15:48:19 4,081 170.7000 XLON 07002070000253439-E0OkV5Qbgmxh 15:48:20 1,070 170.7000 XLON 05002050000256460-E0OkV5QbgmzH 15:48:20 3,600 170.7000 XLON 05002050000256460-E0OkV5QbgmzJ 15:48:20 1,706 170.7000 XLON 05002050000256460-E0OkV5QbgmzL 15:48:20 2,489 170.7000 XLON 05002050000256460-E0OkV5QbgmzN 15:48:20 1,323 170.7000 XLON 05002050000256460-E0OkV5QbgmzP 15:48:21 2,275 170.7000 XLON 07002070000256407-E0OkV5Qbgn0j 15:48:22 1,329 170.7000 XLON 07002070000256407-E0OkV5Qbgn1L 15:48:22 2,107 170.7000 XLON 07002070000256421-E0OkV5Qbgn1P 15:50:41 1,185 170.8000 XLON 05002050000258146-E0OkV5QbgpKK 15:50:41 2,396 170.8000 XLON 05002050000258146-E0OkV5QbgpKM 15:51:19 4,487 170.9000 XLON 05002050000258589-E0OkV5Qbgq7e 15:51:20 1,208 170.9000 XLON 07002070000258446-E0OkV5QbgqAb 15:51:20 2,500 170.9000 XLON 07002070000258446-E0OkV5QbgqAU 15:51:25 1,823 170.9500 XLON 07002070000258490-E0OkV5QbgqGY 15:51:26 2,974 170.9500 XLON 05002050000258659-E0OkV5QbgqIT 15:51:26 10,535 170.9500 XLON 05002050000258659-E0OkV5QbgqIY 15:52:31 3,377 171.0500 XLON 05002050000259160-E0OkV5QbgsJg 15:52:40 220 171.0500 XLON 07002070000259442-E0OkV5Qbgsjm 15:52:40 218 171.0500 XLON 07002070000259442-E0OkV5Qbgsjo 15:54:26 4,407 171.0500 XLON 07002070000259832-E0OkV5QbguQC 15:54:29 3,940 171.0500 XLON 07002070000260657-E0OkV5QbguTD 15:54:29 1,457 171.0500 XLON 07002070000260657-E0OkV5QbguTH 15:54:51 5,685 171.0500 XLON 07002070000260687-E0OkV5Qbgux6 15:55:09 1,540 171.0000 XLON 07002070000258965-E0OkV5QbgvNI 15:55:09 4,709 171.0500 XLON 07002070000261038-E0OkV5QbgvN6 15:55:09 2,175 171.0000 XLON 07002070000258965-E0OkV5QbgvNG 15:58:14 3,970 171.0500 XLON 07002070000263078-E0OkV5Qbgy8u 15:58:14 3,377 171.0500 XLON 07002070000263092-E0OkV5Qbgy8w 15:58:15 4,365 171.0500 XLON 05002050000263527-E0OkV5QbgyAG 15:58:36 1,251 171.0500 XLON 05002050000263542-E0OkV5QbgyfT 15:58:36 4,365 171.0500 XLON 07002070000263392-E0OkV5QbgyfR 15:58:36 2,107 171.0500 XLON 05002050000263542-E0OkV5QbgyfV 15:59:21 4,710 171.0500 XLON 07002070000263603-E0OkV5QbgzM7 15:59:21 3,364 171.0500 XLON 07002070000263612-E0OkV5QbgzM9 16:00:20 5,051 171.0500 XLON 05002050000264236-E0OkV5Qbh0v1 16:00:20 3,367 171.0500 XLON 07002070000264114-E0OkV5Qbh0v3 16:02:14 3,481 171.1000 XLON 05002050000266171-E0OkV5Qbh2kV 16:03:01 3,920 171.1000 XLON 05002050000266850-E0OkV5Qbh4AP 16:03:18 4,396 171.1000 XLON 07002070000266838-E0OkV5Qbh4Ru 16:03:46 2,174 171.1500 XLON 07002070000267147-E0OkV5Qbh4l5 16:03:48 4,425 171.0500 XLON 07002070000265775-E0OkV5Qbh4n5 16:03:48 3,476 171.1000 XLON 05002050000267260-E0OkV5Qbh4mP 16:03:48 4,174 171.1500 XLON 05002050000267364-E0OkV5Qbh4ls 16:05:00 3,761 170.9500 XLON 07002070000267736-E0OkV5Qbh5yh 16:05:00 2,547 170.9500 XLON 07002070000267747-E0OkV5Qbh5yj 16:05:00 1,590 170.9500 XLON 07002070000267747-E0OkV5Qbh5ym 16:07:05 2,009 171.0000 XLON 05002050000269277-E0OkV5Qbh81v 16:07:05 2,822 171.0000 XLON 05002050000269277-E0OkV5Qbh81x 16:07:05 4,549 170.9500 XLON 05002050000268626-E0OkV5Qbh82G 16:07:40 3,144 170.9000 XLON 05002050000268361-E0OkV5Qbh8k7 16:07:40 349 170.9000 XLON 05002050000268361-E0OkV5Qbh8k0 16:07:40 4,554 170.9500 XLON 07002070000269193-E0OkV5Qbh8jP 16:07:41 16,848 170.9000 XLON 07002070000269568-E0OkV5Qbh8kr 16:07:41 628 170.9000 XLON 07002070000269568-E0OkV5Qbh8kp 16:08:00 965 171.0000 XLON 07002070000269769-E0OkV5Qbh9CI 16:08:00 1,000 171.0000 XLON 07002070000269769-E0OkV5Qbh9CK 16:08:00 1,000 171.0000 XLON 07002070000269769-E0OkV5Qbh9CM 16:08:00 3,678 171.0000 XLON 07002070000269769-E0OkV5Qbh9CO 16:08:27 2,025 170.9500 XLON 05002050000270250-E0OkV5Qbh9qG 16:08:27 4,440 170.9500 XLON 05002050000270250-E0OkV5Qbh9qI 16:08:46 320 170.9000 XLON 07002070000269568-E0OkV5QbhADd 16:08:46 8,101 170.9000 XLON 07002070000269568-E0OkV5QbhADg 16:09:34 1,320 170.9000 XLON 05002050000270987-E0OkV5QbhBQi 16:09:34 3,476 170.9000 XLON 05002050000270987-E0OkV5QbhBQk 16:09:34 1,000 170.9000 XLON 05002050000270987-E0OkV5QbhBQm 16:09:34 2,300 170.9000 XLON 05002050000270987-E0OkV5QbhBQo 16:11:01 2,093 170.9500 XLON 05002050000271521-E0OkV5QbhDBc 16:11:01 2,136 170.9500 XLON 05002050000271537-E0OkV5QbhDBe 16:12:18 4,995 170.9000 XLON 07002070000272195-E0OkV5QbhEW2 16:12:18 4,541 170.8500 XLON 05002050000272438-E0OkV5QbhEWi 16:13:45 1,324 170.9500 XLON 05002050000273837-E0OkV5QbhFrc 16:15:39 3,160 170.9500 XLON 05002050000273837-E0OkV5QbhI1p 16:16:05 4,858 171.0500 XLON 05002050000275241-E0OkV5QbhIxw 16:16:05 6,114 171.0500 XLON 07002070000274996-E0OkV5QbhIy6 16:16:45 1,326 171.0000 XLON 07002070000275276-E0OkV5QbhJmh 16:16:45 3,560 171.0000 XLON 07002070000275276-E0OkV5QbhJmj 16:16:45 3,053 171.0000 XLON 07002070000275276-E0OkV5QbhJml 16:16:45 4,192 171.0000 XLON 05002050000275375-E0OkV5QbhJlU 16:16:45 2,013 171.0000 XLON 07002070000275249-E0OkV5QbhJlY 16:16:45 1,679 171.0000 XLON 05002050000275497-E0OkV5QbhJla 16:16:46 5,660 171.0000 XLON 05002050000275525-E0OkV5QbhJnr 16:16:48 1,766 171.0500 XLON 05002050000275558-E0OkV5QbhJqd 16:16:48 1,518 171.0500 XLON 05002050000275558-E0OkV5QbhJqf 16:16:48 5,000 171.0500 XLON 05002050000275558-E0OkV5QbhJqh 16:16:49 5,599 171.0500 XLON 07002070000275311-E0OkV5QbhJrr 16:16:50 7,158 171.0500 XLON 05002050000275562-E0OkV5QbhJvH 16:16:51 5,623 171.0000 XLON 07002070000275304-E0OkV5QbhJwT 16:16:51 5,810 171.0500 XLON 07002070000275317-E0OkV5QbhJw8 16:17:39 2,655 171.1000 XLON 05002050000275766-E0OkV5QbhL3x 16:17:39 2,168 171.1000 XLON 05002050000275766-E0OkV5QbhL3z 16:17:39 2,300 171.1000 XLON 05002050000275766-E0OkV5QbhL41 16:17:40 988 171.0500 XLON 07002070000275491-E0OkV5QbhL4R 16:17:40 2,505 171.0500 XLON 07002070000275491-E0OkV5QbhL4T 16:18:43 7,963 171.0500 XLON 07002070000275518-E0OkV5QbhMFI 16:18:44 1,700 171.0500 XLON 05002050000276001-E0OkV5QbhMHB 16:18:44 2,764 171.0500 XLON 05002050000276001-E0OkV5QbhMHH 16:18:45 1,692 171.0500 XLON 05002050000276006-E0OkV5QbhMIQ 16:18:45 1,501 171.0500 XLON 05002050000276006-E0OkV5QbhMIT 16:18:45 2,219 171.0500 XLON 05002050000276006-E0OkV5QbhMIM 16:18:46 4,216 171.0500 XLON 07002070000275725-E0OkV5QbhMJV 16:18:47 5,239 171.0500 XLON 05002050000276016-E0OkV5QbhMKY 16:18:48 6,374 171.0500 XLON 05002050000276018-E0OkV5QbhMLH 16:18:58 4,337 171.0000 XLON 07002070000275329-E0OkV5QbhMWP 16:19:13 2,300 170.9500 XLON 05002050000276103-E0OkV5QbhMp9 16:19:20 194 170.9500 XLON 07002070000275837-E0OkV5QbhMz3 16:20:00 590 170.9500 XLON 07002070000275837-E0OkV5QbhNcM 16:20:07 2,169 170.9500 XLON 07002070000275837-E0OkV5QbhNr1 16:20:19 4,747 171.1000 XLON 07002070000276043-E0OkV5QbhOBa 16:20:20 5,860 171.1000 XLON 05002050000276354-E0OkV5QbhODA 16:20:21 9,732 171.1000 XLON 05002050000276357-E0OkV5QbhOFg 16:20:25 2,100 171.1000 XLON 05002050000276369-E0OkV5QbhORF 16:20:25 1,323 171.1000 XLON 05002050000276369-E0OkV5QbhORH 16:20:32 7,244 171.1000 XLON 07002070000276092-E0OkV5QbhOZ3 16:20:48 5,618 171.1000 XLON 05002050000276476-E0OkV5QbhOra 16:21:20 5,766 171.1000 XLON 07002070000276219-E0OkV5QbhPaR 16:21:30 4,928 171.1000 XLON 07002070000276316-E0OkV5QbhPoT 16:22:05 5,344 171.1000 XLON 05002050000276777-E0OkV5QbhQVp 16:22:05 6,485 171.0500 XLON 07002070000276376-E0OkV5QbhQW3 16:22:38 4,033 171.0500 XLON 07002070000276625-E0OkV5QbhRFA 16:22:38 800 171.0500 XLON 07002070000276625-E0OkV5QbhRFC 16:22:38 357 171.0500 XLON 07002070000276625-E0OkV5QbhRFE 16:22:52 3,995 171.0500 XLON 05002050000276962-E0OkV5QbhRQW 16:22:59 3,573 170.9500 XLON 05002050000276899-E0OkV5QbhRW8 16:23:58 5,690 170.9500 XLON 05002050000277021-E0OkV5QbhSO2 16:23:58 3,295 170.9500 XLON 05002050000277029-E0OkV5QbhSO4 16:24:04 3,609 170.9500 XLON 05002050000277175-E0OkV5QbhSZv 16:24:04 3,969 170.9500 XLON 07002070000276905-E0OkV5QbhSZt 16:24:25 275 170.9500 XLON 07002070000276945-E0OkV5QbhSxp 16:24:25 3,844 170.9500 XLON 05002050000277204-E0OkV5QbhSxx 16:24:25 4,776 170.9500 XLON 07002070000276945-E0OkV5QbhSxv 16:24:42 4,702 171.0000 XLON 05002050000277269-E0OkV5QbhTQp 16:24:42 3,979 170.9500 XLON 05002050000277266-E0OkV5QbhTR2 16:25:01 5,438 170.9500 XLON 05002050000277327-E0OkV5QbhTsC 16:25:01 526 170.9500 XLON 07002070000277069-E0OkV5QbhTsI 16:25:01 2,804 170.9500 XLON 07002070000277069-E0OkV5QbhTsK 16:25:07 2,227 170.9500 XLON 07002070000277192-E0OkV5QbhU0L 16:25:07 1,387 170.9500 XLON 07002070000277192-E0OkV5QbhU0N 16:25:16 3,975 170.9500 XLON 07002070000277228-E0OkV5QbhUIr 16:25:22 5,075 170.9500 XLON 07002070000277234-E0OkV5QbhUPg 16:25:36 3,974 170.9500 XLON 05002050000277577-E0OkV5QbhUl7 16:25:45 3,946 170.9500 XLON 07002070000277346-E0OkV5QbhUtE 16:25:54 3,433 170.9500 XLON 05002050000277636-E0OkV5QbhV4P 16:25:54 149 170.9500 XLON 05002050000277636-E0OkV5QbhV4R 16:26:03 1,517 170.9500 XLON 05002050000277671-E0OkV5QbhVDp 16:26:03 3,259 170.9500 XLON 05002050000277671-E0OkV5QbhVDs 16:26:11 2,034 170.8500 XLON 07002070000276676-E0OkV5QbhVR1 16:26:11 1,558 170.8500 XLON 07002070000276676-E0OkV5QbhVR3 16:26:25 2,352 170.8500 XLON 05002050000277748-E0OkV5QbhViY 16:26:25 2,303 170.8500 XLON 05002050000277748-E0OkV5QbhViN 16:26:56 5,683 170.8500 XLON 05002050000277872-E0OkV5QbhWMz 16:26:57 5,439 170.8500 XLON 07002070000277581-E0OkV5QbhWQL 16:26:57 561 170.8500 XLON 07002070000277581-E0OkV5QbhWQN 16:27:06 2,135 170.8500 XLON 07002070000277605-E0OkV5QbhWlF 16:27:06 1,999 170.8500 XLON 07002070000277605-E0OkV5QbhWlC 16:27:52 1,217 170.8500 XLON 05002050000277937-E0OkV5QbhXbK 16:27:54 3,110 170.8500 XLON 05002050000277937-E0OkV5QbhXhK 16:27:54 4,297 170.8500 XLON 07002070000277651-E0OkV5QbhXhQ 16:28:02 4,988 170.8000 XLON 07002070000277739-E0OkV5QbhXvJ 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 POSKZMGGKVVGKZM
Recent news on Centrica
See all newsREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
Announcement