REG - Centrica PLC - Transaction in Own Shares
10/10/2025 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:20251010:nRSJ8064Ca&default-theme=true RNS Number : 8064C Centrica PLC 10 October 2025 Transactions in own shares Centrica plc 10 October 2025 Centrica plc announces that it purchased on 9 October 2025 (through J.P. Morgan Securities plc JPM) 1,772,376 Centrica plc ordinary shares of 6 14/81 pence each at a price of 170.2164 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 26,572,391 ordinary shares at a cost (excluding dealing and associated costs) of £44,714,562.22. Following the above purchase, Centrica plc holds 454,746,872 ordinary shares in treasury, and has 4,724,360,342 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: 9 October 2025 Number of ordinary shares purchased: 1,772,376 Highest price paid: 170.9000p Lowest price paid: 169.1500p Volume weighted average price paid per share: 170.2164p Disaggregated information The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:03:38 3,396 170.3000 XLON 07002070000004319-E0OmfxsO8pLc 08:04:34 1,782 170.3000 XLON 07002070000004472-E0OmfxsO8rD0 08:04:38 504 170.2500 XLON 05002050000004426-E0OmfxsO8rRX 08:04:38 1,242 170.2500 XLON 05002050000004426-E0OmfxsO8rRZ 08:04:45 2,584 170.2000 XLON 07002070000004348-E0OmfxsO8rjZ 08:06:49 498 170.5500 XLON 05002050000005145-E0OmfxsO8xWV 08:06:49 1,693 170.5500 XLON 05002050000005145-E0OmfxsO8xWX 08:07:54 1,966 170.7500 XLON 07002070000005465-E0OmfxsO8zy5 08:08:28 2,481 170.6000 XLON 07002070000005477-E0OmfxsO90lE 08:08:28 2,021 170.6500 XLON 05002050000005456-E0OmfxsO90ki 08:09:29 2,263 170.6500 XLON 07002070000005623-E0OmfxsO92rY 08:09:52 2,426 170.6500 XLON 05002050000005752-E0OmfxsO93km 08:09:55 2,127 170.5500 XLON 07002070000005305-E0OmfxsO93rq 08:10:18 1,906 170.4500 XLON 07002070000005936-E0OmfxsO94tM 08:10:27 2,492 170.4500 XLON 07002070000006059-E0OmfxsO95G5 08:12:15 1,819 170.6000 XLON 05002050000006322-E0OmfxsO98vG 08:12:47 1,923 170.6000 XLON 05002050000006446-E0OmfxsO99f8 08:12:47 1,923 170.6000 XLON 05002050000006347-E0OmfxsO99eb 08:12:48 2,010 170.6000 XLON 05002050000006449-E0OmfxsO99gi 08:13:25 1,464 170.5500 XLON 05002050000006488-E0OmfxsO9AaI 08:13:25 1,132 170.5500 XLON 05002050000006488-E0OmfxsO9AaK 08:14:06 1,815 170.5500 XLON 05002050000006574-E0OmfxsO9BVy 08:14:19 2,225 170.4000 XLON 07002070000006558-E0OmfxsO9BnN 08:15:18 2,142 170.5000 XLON 07002070000007581-E0OmfxsO9Da0 08:21:31 3,087 170.9000 XLON 05002050000013318-E0OmfxsO9MfB 08:21:31 1,598 170.9000 XLON 05002050000011949-E0OmfxsO9MeP 08:22:00 1,840 170.9000 XLON 05002050000014228-E0OmfxsO9NLE 08:22:00 1,997 170.9000 XLON 07002070000013468-E0OmfxsO9NKV 08:22:01 3,158 170.9000 XLON 05002050000014253-E0OmfxsO9NMt 08:22:04 2,147 170.9000 XLON 07002070000014438-E0OmfxsO9NRm 08:22:32 1,937 170.7500 XLON 05002050000010697-E0OmfxsO9OQU 08:22:34 2,039 170.7000 XLON 05002050000009763-E0OmfxsO9OUy 08:23:06 1,592 170.7000 XLON 07002070000015434-E0OmfxsO9PXD 08:23:21 3,098 170.5500 XLON 05002050000015324-E0OmfxsO9Pqa 08:23:35 2,860 170.4000 XLON 07002070000015446-E0OmfxsO9QFp 08:25:45 2,347 170.3500 XLON 05002050000016647-E0OmfxsO9T4J 08:28:08 1,707 170.4000 XLON 07002070000019497-E0OmfxsO9WdY 08:28:15 2,621 170.2500 XLON 05002050000015325-E0OmfxsO9WsD 08:28:15 2,186 170.3000 XLON 07002070000019059-E0OmfxsO9Wqv 08:29:36 1,712 170.1500 XLON 05002050000019428-E0OmfxsO9Z2x 08:30:29 2,352 170.0500 XLON 05002050000020673-E0OmfxsO9abL 08:30:29 2,222 170.1500 XLON 05002050000021172-E0OmfxsO9aa3 08:30:49 2,568 169.9000 XLON 07002070000019597-E0OmfxsO9bA5 08:32:33 782 169.9000 XLON 05002050000023281-E0OmfxsO9dUP 08:32:33 1,311 169.9000 XLON 05002050000023281-E0OmfxsO9dUR 08:32:33 2,547 169.9000 XLON 05002050000023281-E0OmfxsO9dUT 08:34:15 1,900 170.0000 XLON 05002050000024010-E0OmfxsO9fwT 08:34:15 2,329 170.0500 XLON 05002050000024415-E0OmfxsO9fv9 08:34:46 1,911 170.0000 XLON 05002050000025083-E0OmfxsO9gc3 08:36:08 1,737 170.0000 XLON 07002070000026170-E0OmfxsO9iB4 08:36:11 1,769 169.9500 XLON 05002050000025621-E0OmfxsO9iEp 08:36:26 734 169.9500 XLON 07002070000026688-E0OmfxsO9idJ 08:37:08 2,054 169.8000 XLON 05002050000023756-E0OmfxsO9jI1 08:37:39 1,918 169.8000 XLON 07002070000027557-E0OmfxsO9jef 08:38:11 2,652 169.7500 XLON 07002070000027868-E0OmfxsO9k9J 08:38:46 3,258 169.7500 XLON 07002070000028181-E0OmfxsO9kZW 08:39:46 117 169.7500 XLON 05002050000028858-E0OmfxsO9m83 08:39:46 1,000 169.7500 XLON 05002050000028858-E0OmfxsO9m85 08:40:52 2,624 169.7500 XLON 05002050000029688-E0OmfxsO9nNB 08:41:02 2,288 169.7000 XLON 07002070000027178-E0OmfxsO9nZj 08:42:38 2,769 169.7000 XLON 07002070000031140-E0OmfxsO9pLf 08:42:38 1,000 169.7000 XLON 07002070000031140-E0OmfxsO9pLh 08:43:06 1,692 169.6500 XLON 05002050000031296-E0OmfxsO9puc 08:43:06 117 169.6500 XLON 05002050000031296-E0OmfxsO9pue 08:43:58 1,216 169.6500 XLON 05002050000031619-E0OmfxsO9qkI 08:43:58 609 169.6500 XLON 05002050000031619-E0OmfxsO9qkG 08:44:09 2,035 169.6500 XLON 05002050000031920-E0OmfxsO9qr1 08:50:36 2,249 169.9000 XLON 07002070000035178-E0OmfxsO9wpY 08:50:37 1,995 169.8500 XLON 07002070000034134-E0OmfxsO9ws7 08:50:55 1,887 169.8500 XLON 07002070000036647-E0OmfxsO9xUt 08:51:29 2,264 169.9000 XLON 07002070000037127-E0OmfxsO9ySr 08:52:00 911 169.9000 XLON 05002050000037160-E0OmfxsO9z1T 08:52:21 911 169.9000 XLON 07002070000037563-E0OmfxsO9zNX 08:52:35 1,000 169.9000 XLON 07002070000037719-E0OmfxsO9zXM 08:52:52 2,127 169.9000 XLON 05002050000037767-E0OmfxsO9zpQ 08:52:52 725 169.9000 XLON 05002050000037767-E0OmfxsO9zpO 08:55:28 1,900 169.9000 XLON 07002070000038376-E0OmfxsOA3BH 08:55:35 1,900 169.8500 XLON 05002050000037923-E0OmfxsOA3MJ 08:58:49 2,474 169.8500 XLON 05002050000040047-E0OmfxsOA6S2 09:00:00 2,884 169.8500 XLON 07002070000042237-E0OmfxsOA7Kd 09:00:01 1,375 169.9000 XLON 07002070000042849-E0OmfxsOA7VO 09:00:01 933 169.9000 XLON 07002070000042849-E0OmfxsOA7VQ 09:01:28 2,762 169.9000 XLON 07002070000043327-E0OmfxsOA9rw 09:01:59 4,500 169.8500 XLON 05002050000044833-E0OmfxsOAAdb 09:01:59 353 169.8500 XLON 05002050000044833-E0OmfxsOAAdd 09:03:40 2,713 169.8500 XLON 07002070000046164-E0OmfxsOACLU 09:04:20 1,938 169.8000 XLON 05002050000045990-E0OmfxsOADZN 09:04:56 1,052 169.7500 XLON 07002070000047480-E0OmfxsOAEBb 09:04:56 901 169.7500 XLON 07002070000047480-E0OmfxsOAEBd 09:05:18 2,684 169.6500 XLON 07002070000048230-E0OmfxsOAEjZ 09:05:18 1,461 169.6500 XLON 05002050000047589-E0OmfxsOAEiZ 09:05:18 490 169.6500 XLON 05002050000047589-E0OmfxsOAEib 09:06:56 1,728 169.6000 XLON 07002070000048608-E0OmfxsOAGdV 09:06:58 2,130 169.6000 XLON 05002050000049510-E0OmfxsOAGhJ 09:08:07 57 169.6000 XLON 05002050000050488-E0OmfxsOAIUz 09:09:06 2,226 169.6000 XLON 05002050000050849-E0OmfxsOAJNy 09:09:09 2,562 169.6000 XLON 07002070000051357-E0OmfxsOAJSJ 09:09:11 2,878 169.5000 XLON 07002070000049273-E0OmfxsOAJX0 09:09:55 2,022 169.5000 XLON 07002070000051734-E0OmfxsOAKL6 09:10:10 1,363 169.4500 XLON 05002050000051558-E0OmfxsOAKf0 09:10:10 1,468 169.4500 XLON 05002050000051558-E0OmfxsOAKf2 09:12:04 48 169.7500 XLON 07002070000053464-E0OmfxsOAM7D 09:14:45 2,075 169.7500 XLON 05002050000053982-E0OmfxsOAOew 09:15:19 2,926 169.7500 XLON 07002070000056198-E0OmfxsOAPIl 09:15:43 2,283 169.7000 XLON 07002070000054178-E0OmfxsOAPlo 09:22:43 2,979 170.0000 XLON 07002070000061206-E0OmfxsOAXaV 09:22:43 326 170.0500 XLON 07002070000061437-E0OmfxsOAXZs 09:22:43 1,932 170.0500 XLON 07002070000061437-E0OmfxsOAXZu 09:23:15 2,573 169.9500 XLON 05002050000062075-E0OmfxsOAY0b 09:24:25 2,144 169.8500 XLON 07002070000062286-E0OmfxsOAZ0S 09:24:48 45 169.8000 XLON 05002050000063218-E0OmfxsOAZOM 09:28:14 2,165 169.8500 XLON 05002050000063574-E0OmfxsOAd0p 09:28:39 46 169.8500 XLON 05002050000065866-E0OmfxsOAdRV 09:29:10 2,211 169.9000 XLON 07002070000066480-E0OmfxsOAe51 09:30:50 1,000 169.9000 XLON 05002050000067526-E0OmfxsOAfmV 09:30:50 2,579 169.9000 XLON 05002050000067526-E0OmfxsOAfmX 09:31:59 2,673 169.9000 XLON 07002070000068488-E0OmfxsOAgSf 09:32:30 2,737 169.9000 XLON 07002070000068866-E0OmfxsOAgnP 09:32:30 47 169.9000 XLON 07002070000068866-E0OmfxsOAgnR 09:32:30 506 169.9000 XLON 07002070000068866-E0OmfxsOAgnT 09:33:26 503 169.9000 XLON 07002070000069522-E0OmfxsOAhDw 09:34:43 443 169.9000 XLON 05002050000070373-E0OmfxsOAiGa 09:34:59 1,050 169.8500 XLON 07002070000070146-E0OmfxsOAiXo 09:34:59 1,805 169.8500 XLON 07002070000070146-E0OmfxsOAiXq 09:35:03 638 169.7500 XLON 07002070000070738-E0OmfxsOAijn 09:35:03 2,001 169.7500 XLON 07002070000070738-E0OmfxsOAijs 09:36:28 48 169.7500 XLON 05002050000072031-E0OmfxsOAjrN 09:40:19 2,300 169.8000 XLON 05002050000074948-E0OmfxsOAmIa 09:40:19 393 169.8000 XLON 05002050000074948-E0OmfxsOAmIc 09:41:06 1,911 169.8000 XLON 07002070000075631-E0OmfxsOAmoo 09:41:06 751 169.8000 XLON 07002070000075631-E0OmfxsOAmoq 09:41:29 2,218 169.8000 XLON 07002070000076385-E0OmfxsOAnCC 09:42:00 2,029 169.7500 XLON 05002050000072552-E0OmfxsOAnRk 09:42:00 1,303 169.7500 XLON 05002050000072552-E0OmfxsOAnRm 09:42:00 2,883 169.8000 XLON 07002070000076833-E0OmfxsOAnQs 09:43:07 68 169.7500 XLON 05002050000077471-E0OmfxsOAo9E 09:43:07 1,000 169.7500 XLON 05002050000077471-E0OmfxsOAo9G 09:43:07 1,311 169.7500 XLON 05002050000077471-E0OmfxsOAo9I 09:48:05 1,855 169.8000 XLON 07002070000081267-E0OmfxsOAsPq 09:48:08 481 169.8000 XLON 07002070000081416-E0OmfxsOAsS0 09:48:08 2,019 169.8000 XLON 07002070000081416-E0OmfxsOAsS5 09:48:16 2,270 169.7500 XLON 05002050000080624-E0OmfxsOAsZo 09:48:20 2,232 169.7000 XLON 05002050000079545-E0OmfxsOAseU 09:54:15 2,268 169.7000 XLON 05002050000083992-E0OmfxsOAwk2 09:56:07 3,183 169.7000 XLON 05002050000085342-E0OmfxsOAxr0 09:59:12 1,300 169.7000 XLON 05002050000085683-E0OmfxsOAzp4 09:59:12 965 169.7000 XLON 05002050000085683-E0OmfxsOAzp7 09:59:41 2,257 169.7000 XLON 05002050000087248-E0OmfxsOB0Ef 09:59:41 3,900 169.6500 XLON 07002070000085291-E0OmfxsOB0Eh 09:59:41 286 169.6500 XLON 07002070000085291-E0OmfxsOB0Er 10:00:07 409 169.6000 XLON 07002070000087639-E0OmfxsOB0kO 10:00:07 2,980 169.6000 XLON 07002070000087639-E0OmfxsOB0kQ 10:01:46 843 169.5500 XLON 05002050000087303-E0OmfxsOB2V1 10:01:46 1,415 169.5500 XLON 05002050000087303-E0OmfxsOB2V3 10:02:40 2,440 169.5000 XLON 07002070000086685-E0OmfxsOB3L3 10:03:38 88 169.5000 XLON 07002070000089531-E0OmfxsOB3lF 10:03:38 2,582 169.5000 XLON 07002070000089531-E0OmfxsOB3lH 10:06:49 2,927 169.5500 XLON 05002050000091105-E0OmfxsOB6TP 10:07:30 2,490 169.6000 XLON 07002070000092229-E0OmfxsOB6vc 10:07:30 2,381 169.5500 XLON 07002070000091949-E0OmfxsOB6vg 10:11:43 3,122 169.5500 XLON 05002050000092289-E0OmfxsOB9wY 10:11:59 96 169.5500 XLON 05002050000094408-E0OmfxsOBAEq 10:11:59 1,000 169.5500 XLON 05002050000094408-E0OmfxsOBAEs 10:12:30 2,457 169.5500 XLON 05002050000094641-E0OmfxsOBAXE 10:13:22 3,332 169.4500 XLON 05002050000094920-E0OmfxsOBBNv 10:13:51 3,109 169.3500 XLON 07002070000095162-E0OmfxsOBBdZ 10:14:53 2,222 169.2500 XLON 07002070000095945-E0OmfxsOBCT2 10:14:53 2,887 169.2000 XLON 05002050000095675-E0OmfxsOBCT8 10:17:02 2,451 169.3000 XLON 07002070000097131-E0OmfxsOBEFc 10:18:03 3,332 169.4000 XLON 05002050000097318-E0OmfxsOBF6t 10:20:18 1,000 169.3500 XLON 07002070000099011-E0OmfxsOBGVF 10:20:18 1,000 169.3500 XLON 07002070000099011-E0OmfxsOBGVH 10:23:01 2,679 169.4000 XLON 07002070000099617-E0OmfxsOBHzI 10:30:57 3,380 169.4500 XLON 07002070000102097-E0OmfxsOBNeK 10:31:02 2,985 169.4500 XLON 05002050000103597-E0OmfxsOBNql 10:31:34 1 169.4500 XLON 05002050000103906-E0OmfxsOBOD9 10:31:51 2,289 169.4500 XLON 05002050000103906-E0OmfxsOBONd 10:34:30 2,276 169.4500 XLON 05002050000104833-E0OmfxsOBQCp 10:36:39 3,199 169.4500 XLON 07002070000105830-E0OmfxsOBRcG 10:36:59 58 169.4500 XLON 07002070000106720-E0OmfxsOBS30 10:36:59 1,311 169.4500 XLON 07002070000106720-E0OmfxsOBS32 10:36:59 305 169.4500 XLON 07002070000106720-E0OmfxsOBS34 10:38:45 2,304 169.5000 XLON 05002050000107335-E0OmfxsOBTD3 10:39:41 2,840 169.5000 XLON 07002070000108153-E0OmfxsOBUDz 10:39:48 516 169.5000 XLON 07002070000108199-E0OmfxsOBUKN 10:39:48 1,311 169.5000 XLON 07002070000108199-E0OmfxsOBUKP 10:42:56 2,514 169.6500 XLON 05002050000108767-E0OmfxsOBWKJ 10:43:44 3,202 169.6000 XLON 05002050000109542-E0OmfxsOBWcP 10:50:10 2,969 169.7500 XLON 05002050000112111-E0OmfxsOBblO 10:51:03 3,039 169.7500 XLON 07002070000113128-E0OmfxsOBcSC 10:51:09 2,333 169.7000 XLON 07002070000111612-E0OmfxsOBcXX 10:52:50 3,534 169.7000 XLON 07002070000113609-E0OmfxsOBdZF 10:53:01 120 169.7000 XLON 05002050000113958-E0OmfxsOBdmj 10:58:31 2,840 169.8000 XLON 07002070000116158-E0OmfxsOBiUo 10:58:39 3,137 169.7500 XLON 05002050000115255-E0OmfxsOBieo 10:58:39 3,308 169.8000 XLON 07002070000116970-E0OmfxsOBieA 10:58:40 2,830 169.7000 XLON 07002070000114706-E0OmfxsOBifn 10:59:48 2,559 169.6500 XLON 05002050000117293-E0OmfxsOBjtG 11:04:41 2,584 169.7500 XLON 05002050000119622-E0OmfxsOBnip 11:04:50 2,827 169.7000 XLON 05002050000119175-E0OmfxsOBnuu 11:06:09 1,033 169.6000 XLON 07002070000119410-E0OmfxsOBory 11:09:41 2,561 169.7000 XLON 07002070000122280-E0OmfxsOBqzz 11:09:41 945 169.7000 XLON 07002070000122280-E0OmfxsOBr01 11:09:41 2,889 169.7000 XLON 07002070000122280-E0OmfxsOBr03 11:11:21 2,550 169.7500 XLON 05002050000122676-E0OmfxsOBs5m 11:11:28 2,582 169.7500 XLON 05002050000122741-E0OmfxsOBsE8 11:11:59 1,531 169.7500 XLON 07002070000123254-E0OmfxsOBsbo 11:11:59 804 169.7500 XLON 07002070000123254-E0OmfxsOBsbq 11:13:25 2,798 169.7000 XLON 05002050000123447-E0OmfxsOBu2E 11:15:50 45 169.7000 XLON 07002070000124770-E0OmfxsOBvbd 11:15:50 2,614 169.7000 XLON 07002070000124770-E0OmfxsOBvbf 11:16:59 906 169.7000 XLON 05002050000125019-E0OmfxsOBwb8 11:17:30 100 169.7000 XLON 05002050000125255-E0OmfxsOBx2y 11:17:30 2,586 169.7000 XLON 05002050000125255-E0OmfxsOBx30 11:18:29 3,498 169.6000 XLON 07002070000123730-E0OmfxsOBxem 11:19:07 596 169.4500 XLON 05002050000123448-E0OmfxsOBy4v 11:19:07 2,669 169.4500 XLON 05002050000123448-E0OmfxsOBy4x 11:21:24 1,582 169.3500 XLON 05002050000125473-E0OmfxsOC07L 11:21:47 3,003 169.3000 XLON 05002050000127130-E0OmfxsOC0KU 11:22:37 2,793 169.2500 XLON 05002050000126351-E0OmfxsOC0ij 11:23:54 2,569 169.2000 XLON 07002070000128184-E0OmfxsOC1gt 11:23:57 3,036 169.1500 XLON 07002070000128118-E0OmfxsOC1p3 11:29:30 4,059 169.3500 XLON 05002050000130433-E0OmfxsOC5CA 11:30:51 1,246 169.4500 XLON 05002050000131183-E0OmfxsOC6BX 11:30:51 20 169.4500 XLON 05002050000131183-E0OmfxsOC6BZ 11:31:22 2,769 169.4500 XLON 05002050000131398-E0OmfxsOC6Tc 11:31:22 1,000 169.4500 XLON 05002050000131398-E0OmfxsOC6Te 11:31:22 51 169.4500 XLON 05002050000131398-E0OmfxsOC6Tg 11:31:22 924 169.4500 XLON 05002050000131398-E0OmfxsOC6Ti 11:31:29 17 169.4500 XLON 07002070000131702-E0OmfxsOC6Wn 11:32:02 2,445 169.4500 XLON 05002050000131677-E0OmfxsOC6sY 11:32:33 96 169.4500 XLON 07002070000132173-E0OmfxsOC7EV 11:32:33 1,000 169.4500 XLON 07002070000132173-E0OmfxsOC7EX 11:33:04 1,788 169.4500 XLON 07002070000132373-E0OmfxsOC7ec 11:33:08 337 169.4500 XLON 07002070000132384-E0OmfxsOC7hh 11:34:26 1,684 169.4500 XLON 05002050000132650-E0OmfxsOC8Ep 11:34:56 1,142 169.4500 XLON 05002050000132650-E0OmfxsOC8P7 11:38:04 2,397 169.4500 XLON 05002050000133482-E0OmfxsOCAIQ 11:39:14 2,897 169.4500 XLON 05002050000134181-E0OmfxsOCAuB 11:39:42 3,030 169.4500 XLON 05002050000134785-E0OmfxsOCBJj 11:42:00 217 169.5500 XLON 05002050000135585-E0OmfxsOCD24 11:42:31 3,375 169.5500 XLON 07002070000136110-E0OmfxsOCDIq 11:43:02 2,567 169.5500 XLON 05002050000135974-E0OmfxsOCDbT 11:44:41 1,488 169.5500 XLON 05002050000136523-E0OmfxsOCEFz 11:44:41 816 169.5500 XLON 05002050000136523-E0OmfxsOCEG1 11:45:19 56 169.6000 XLON 05002050000136767-E0OmfxsOCEh8 11:45:50 2,600 169.6000 XLON 05002050000136991-E0OmfxsOCEsX 11:45:50 1,000 169.6000 XLON 05002050000136991-E0OmfxsOCEsZ 11:47:30 274 169.6000 XLON 05002050000137676-E0OmfxsOCFlz 11:47:50 2,951 169.6000 XLON 05002050000137683-E0OmfxsOCG2H 11:49:10 26 169.6500 XLON 05002050000138268-E0OmfxsOCGbB 11:49:41 18 169.6500 XLON 05002050000138443-E0OmfxsOCGoR 11:49:41 2,596 169.6500 XLON 05002050000138443-E0OmfxsOCGoT 11:50:19 3,689 169.5500 XLON 05002050000137890-E0OmfxsOCHBX 11:50:19 2,561 169.6500 XLON 05002050000138701-E0OmfxsOCHB5 11:50:19 1,087 169.6500 XLON 05002050000138701-E0OmfxsOCHB7 11:50:34 2,698 169.5000 XLON 07002070000136534-E0OmfxsOCHMy 11:51:28 1,000 169.5000 XLON 05002050000139206-E0OmfxsOCI9h 11:51:28 49 169.5000 XLON 05002050000139206-E0OmfxsOCI9j 11:54:27 2,606 169.5000 XLON 07002070000140407-E0OmfxsOCJpe 11:55:30 3,767 169.5000 XLON 07002070000140944-E0OmfxsOCKN4 11:56:04 3,710 169.4500 XLON 07002070000140214-E0OmfxsOCKuU 11:57:02 2,486 169.5000 XLON 07002070000141812-E0OmfxsOCLXt 11:57:02 2,236 169.4500 XLON 05002050000141246-E0OmfxsOCLXz 11:57:02 806 169.4500 XLON 05002050000141246-E0OmfxsOCLY3 11:57:02 194 169.4500 XLON 05002050000141246-E0OmfxsOCLY7 11:58:59 3,232 169.6000 XLON 05002050000142077-E0OmfxsOCOWj 11:59:00 3,911 169.5500 XLON 07002070000142389-E0OmfxsOCOZx 12:00:00 3,221 169.5500 XLON 05002050000142892-E0OmfxsOCQMf 12:00:00 3,221 169.6000 XLON 07002070000143264-E0OmfxsOCQKV 12:08:56 3,944 169.6000 XLON 07002070000146165-E0OmfxsOCXNr 12:12:45 3,204 169.8000 XLON 05002050000149543-E0OmfxsOCa0h 12:13:18 2,464 169.8000 XLON 05002050000149771-E0OmfxsOCaXo 12:13:26 2,957 169.7500 XLON 07002070000150057-E0OmfxsOCacu 12:15:20 2,984 169.8000 XLON 07002070000150890-E0OmfxsOCcQI 12:17:36 260 170.0500 XLON 07002070000151967-E0OmfxsOCeDN 12:18:09 2,953 170.0500 XLON 07002070000152165-E0OmfxsOCebl 12:18:09 7 170.0500 XLON 07002070000152165-E0OmfxsOCebj 12:20:13 3,461 170.0000 XLON 07002070000152156-E0OmfxsOCfnU 12:20:13 2,458 170.0500 XLON 05002050000152567-E0OmfxsOCfmf 12:21:46 3,216 170.0000 XLON 07002070000153445-E0OmfxsOChaf 12:25:19 10 170.1000 XLON 05002050000154846-E0OmfxsOCkNu 12:25:19 44 170.1000 XLON 05002050000154846-E0OmfxsOCkNw 12:28:12 2,790 170.1000 XLON 05002050000155710-E0OmfxsOCm5D 12:28:12 3,047 170.1000 XLON 05002050000156025-E0OmfxsOCm5F 12:35:17 2,778 170.0500 XLON 05002050000158548-E0OmfxsOCrL8 12:35:17 2,555 170.0000 XLON 07002070000158536-E0OmfxsOCrLP 12:35:17 1,231 170.0000 XLON 07002070000158536-E0OmfxsOCrLT 12:41:00 335 170.1000 XLON 05002050000160754-E0OmfxsOCvH0 12:41:00 2,580 170.1000 XLON 05002050000160754-E0OmfxsOCvH2 12:41:21 3,690 170.1000 XLON 05002050000161961-E0OmfxsOCvZa 12:41:23 2,808 170.0500 XLON 07002070000160262-E0OmfxsOCvad 12:42:04 2,756 170.0500 XLON 05002050000162097-E0OmfxsOCw2f 12:42:14 2,054 170.0500 XLON 05002050000162257-E0OmfxsOCwGx 12:43:22 3,241 169.9500 XLON 07002070000162763-E0OmfxsOCwxd 12:47:07 2,209 169.9500 XLON 05002050000163934-E0OmfxsOCzvU 12:47:07 787 169.9500 XLON 05002050000163934-E0OmfxsOCzvW 12:47:31 47 169.9500 XLON 05002050000164484-E0OmfxsOD0Md 12:49:13 2,760 169.9500 XLON 07002070000165217-E0OmfxsOD1lq 12:49:50 2,467 169.9500 XLON 07002070000165647-E0OmfxsOD2Y4 12:50:04 2,759 169.9000 XLON 05002050000163242-E0OmfxsOD2mM 12:51:21 3,743 169.8000 XLON 05002050000164777-E0OmfxsOD4Xr 12:54:00 3,562 169.7500 XLON 05002050000166990-E0OmfxsOD6V3 12:57:46 254 169.7500 XLON 07002070000169149-E0OmfxsODAKu 12:57:46 2,100 169.7500 XLON 07002070000169149-E0OmfxsODAL1 12:58:01 2,299 169.7500 XLON 05002050000169315-E0OmfxsODAeS 13:00:34 3,259 169.7500 XLON 05002050000169361-E0OmfxsODCj9 13:00:50 2,912 169.7500 XLON 05002050000171003-E0OmfxsODCzq 13:01:33 2,990 169.7500 XLON 05002050000171498-E0OmfxsODDiE 13:01:43 3,706 169.7000 XLON 07002070000168895-E0OmfxsODDmf 13:03:08 50 169.7000 XLON 07002070000172470-E0OmfxsODElK 13:03:08 25 169.7000 XLON 07002070000172470-E0OmfxsODElM 13:03:08 1,000 169.7000 XLON 07002070000172470-E0OmfxsODElO 13:03:39 17 169.7000 XLON 07002070000172728-E0OmfxsODFA7 13:03:39 1,000 169.7000 XLON 07002070000172728-E0OmfxsODFA9 13:04:48 3,700 169.6500 XLON 07002070000173291-E0OmfxsODFa2 13:04:48 1,000 169.6500 XLON 07002070000173291-E0OmfxsODFa4 13:12:01 3,005 169.9500 XLON 05002050000177195-E0OmfxsODLbk 13:12:03 2,552 169.9500 XLON 07002070000177265-E0OmfxsODLhw 13:12:34 1,311 169.9000 XLON 05002050000177454-E0OmfxsODMJQ 13:12:34 836 169.9000 XLON 05002050000177454-E0OmfxsODMJS 13:13:05 51 169.9000 XLON 07002070000177734-E0OmfxsODMhb 13:18:51 3,083 170.1000 XLON 07002070000179433-E0OmfxsODRKV 13:19:01 1,137 170.2500 XLON 05002050000180456-E0OmfxsODRX0 13:19:32 1,722 170.2500 XLON 05002050000180472-E0OmfxsODRzH 13:19:32 3,030 170.2500 XLON 07002070000180523-E0OmfxsODRzD 13:19:32 844 170.2500 XLON 05002050000180472-E0OmfxsODRzJ 13:21:38 2,556 170.2000 XLON 05002050000180961-E0OmfxsODTPl 13:21:38 4,308 170.3000 XLON 07002070000181829-E0OmfxsODTOg 13:21:38 3,792 170.2500 XLON 05002050000181250-E0OmfxsODTP2 13:24:06 3,749 170.3000 XLON 07002070000182758-E0OmfxsODUj0 13:29:44 2,559 170.3500 XLON 05002050000184407-E0OmfxsODYPG 13:29:49 2,884 170.3500 XLON 07002070000185907-E0OmfxsODYUd 13:30:02 3,797 170.3000 XLON 07002070000183583-E0OmfxsODYuv 13:32:55 2,656 170.2500 XLON 07002070000189865-E0OmfxsODbmq 13:37:24 3,670 170.3000 XLON 05002050000192769-E0OmfxsODeoU 13:37:31 2,434 170.3000 XLON 07002070000193144-E0OmfxsODf4x 13:37:38 3,014 170.2500 XLON 05002050000191405-E0OmfxsODfHS 13:38:48 2,647 170.2500 XLON 05002050000193774-E0OmfxsODgBh 13:39:02 3,419 170.2000 XLON 07002070000190564-E0OmfxsODgNX 13:39:49 1,311 170.2000 XLON 05002050000194552-E0OmfxsODh3g 13:39:49 85 170.2000 XLON 05002050000194552-E0OmfxsODh3i 13:39:49 3,220 170.2000 XLON 05002050000194552-E0OmfxsODh3k 13:42:00 2,698 170.2000 XLON 07002070000195959-E0OmfxsODj0N 13:46:22 3,506 170.2500 XLON 07002070000197925-E0OmfxsODlgu 13:46:22 2,697 170.3000 XLON 05002050000198200-E0OmfxsODlgN 13:47:40 2,696 170.2500 XLON 05002050000198232-E0OmfxsODmkE 13:48:27 2,189 170.2500 XLON 05002050000198999-E0OmfxsODn34 13:48:27 3,691 170.2000 XLON 05002050000197015-E0OmfxsODn3K 13:49:15 2,991 170.1500 XLON 07002070000199173-E0OmfxsODng8 13:50:20 1,675 170.1500 XLON 07002070000200028-E0OmfxsODoRU 13:50:20 1,857 170.1500 XLON 07002070000200028-E0OmfxsODoRa 13:51:22 1,000 170.1500 XLON 07002070000200583-E0OmfxsODpAq 13:51:22 855 170.1500 XLON 07002070000200583-E0OmfxsODpAs 13:52:00 3,269 170.1500 XLON 07002070000200905-E0OmfxsODpRM 13:52:31 455 170.1500 XLON 07002070000201147-E0OmfxsODpdz 13:52:31 1,000 170.1500 XLON 07002070000201147-E0OmfxsODpe1 13:52:59 2,718 170.1000 XLON 07002070000199780-E0OmfxsODpuy 13:53:04 703 170.0500 XLON 07002070000198217-E0OmfxsODpxv 13:53:04 1,993 170.0500 XLON 07002070000198217-E0OmfxsODpxy 13:55:20 326 170.0000 XLON 05002050000201537-E0OmfxsODra6 13:55:20 376 170.0500 XLON 07002070000202119-E0OmfxsODra2 13:55:20 3,176 170.0500 XLON 07002070000202119-E0OmfxsODrZb 14:01:15 1,195 170.1000 XLON 05002050000204838-E0OmfxsODvlg 14:01:15 3,585 170.1000 XLON 05002050000204838-E0OmfxsODvlU 14:04:59 1,240 170.1500 XLON 07002070000207413-E0OmfxsODz5x 14:04:59 1,910 170.1500 XLON 07002070000207413-E0OmfxsODz5c 14:04:59 3,379 170.2000 XLON 07002070000207431-E0OmfxsODz4h 14:05:00 3,379 170.0500 XLON 07002070000206818-E0OmfxsODz8H 14:08:39 82 170.0500 XLON 05002050000210623-E0OmfxsOE25U 14:08:39 501 170.0500 XLON 05002050000210623-E0OmfxsOE25W 14:09:30 3,210 170.0000 XLON 05002050000210641-E0OmfxsOE2vP 14:09:43 506 170.0000 XLON 05002050000211266-E0OmfxsOE3Gy 14:10:19 515 170.0000 XLON 07002070000211626-E0OmfxsOE3qF 14:10:19 1,311 170.0000 XLON 07002070000211626-E0OmfxsOE3qH 14:10:19 44 170.0000 XLON 07002070000211626-E0OmfxsOE3qJ 14:10:19 44 170.0000 XLON 07002070000211626-E0OmfxsOE3qL 14:13:45 2,992 170.2500 XLON 07002070000213867-E0OmfxsOE6bi 14:21:05 3,328 170.3500 XLON 07002070000218488-E0OmfxsOECUu 14:21:06 3,332 170.3500 XLON 05002050000218662-E0OmfxsOECVY 14:21:07 2,516 170.3500 XLON 05002050000218666-E0OmfxsOECW0 14:21:07 341 170.3500 XLON 05002050000218666-E0OmfxsOECW2 14:21:07 952 170.3500 XLON 05002050000218666-E0OmfxsOECW4 14:27:51 3,117 170.5500 XLON 05002050000222823-E0OmfxsOEIzj 14:28:09 2,943 170.5500 XLON 05002050000223141-E0OmfxsOEJAq 14:28:40 55 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: 1,772,376 Highest price paid: 170.9000p Lowest price paid: 169.1500p Volume weighted average price paid per share: 170.2164p Disaggregated information The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:03:38 3,396 170.3000 XLON 07002070000004319-E0OmfxsO8pLc 08:04:34 1,782 170.3000 XLON 07002070000004472-E0OmfxsO8rD0 08:04:38 504 170.2500 XLON 05002050000004426-E0OmfxsO8rRX 08:04:38 1,242 170.2500 XLON 05002050000004426-E0OmfxsO8rRZ 08:04:45 2,584 170.2000 XLON 07002070000004348-E0OmfxsO8rjZ 08:06:49 498 170.5500 XLON 05002050000005145-E0OmfxsO8xWV 08:06:49 1,693 170.5500 XLON 05002050000005145-E0OmfxsO8xWX 08:07:54 1,966 170.7500 XLON 07002070000005465-E0OmfxsO8zy5 08:08:28 2,481 170.6000 XLON 07002070000005477-E0OmfxsO90lE 08:08:28 2,021 170.6500 XLON 05002050000005456-E0OmfxsO90ki 08:09:29 2,263 170.6500 XLON 07002070000005623-E0OmfxsO92rY 08:09:52 2,426 170.6500 XLON 05002050000005752-E0OmfxsO93km 08:09:55 2,127 170.5500 XLON 07002070000005305-E0OmfxsO93rq 08:10:18 1,906 170.4500 XLON 07002070000005936-E0OmfxsO94tM 08:10:27 2,492 170.4500 XLON 07002070000006059-E0OmfxsO95G5 08:12:15 1,819 170.6000 XLON 05002050000006322-E0OmfxsO98vG 08:12:47 1,923 170.6000 XLON 05002050000006446-E0OmfxsO99f8 08:12:47 1,923 170.6000 XLON 05002050000006347-E0OmfxsO99eb 08:12:48 2,010 170.6000 XLON 05002050000006449-E0OmfxsO99gi 08:13:25 1,464 170.5500 XLON 05002050000006488-E0OmfxsO9AaI 08:13:25 1,132 170.5500 XLON 05002050000006488-E0OmfxsO9AaK 08:14:06 1,815 170.5500 XLON 05002050000006574-E0OmfxsO9BVy 08:14:19 2,225 170.4000 XLON 07002070000006558-E0OmfxsO9BnN 08:15:18 2,142 170.5000 XLON 07002070000007581-E0OmfxsO9Da0 08:21:31 3,087 170.9000 XLON 05002050000013318-E0OmfxsO9MfB 08:21:31 1,598 170.9000 XLON 05002050000011949-E0OmfxsO9MeP 08:22:00 1,840 170.9000 XLON 05002050000014228-E0OmfxsO9NLE 08:22:00 1,997 170.9000 XLON 07002070000013468-E0OmfxsO9NKV 08:22:01 3,158 170.9000 XLON 05002050000014253-E0OmfxsO9NMt 08:22:04 2,147 170.9000 XLON 07002070000014438-E0OmfxsO9NRm 08:22:32 1,937 170.7500 XLON 05002050000010697-E0OmfxsO9OQU 08:22:34 2,039 170.7000 XLON 05002050000009763-E0OmfxsO9OUy 08:23:06 1,592 170.7000 XLON 07002070000015434-E0OmfxsO9PXD 08:23:21 3,098 170.5500 XLON 05002050000015324-E0OmfxsO9Pqa 08:23:35 2,860 170.4000 XLON 07002070000015446-E0OmfxsO9QFp 08:25:45 2,347 170.3500 XLON 05002050000016647-E0OmfxsO9T4J 08:28:08 1,707 170.4000 XLON 07002070000019497-E0OmfxsO9WdY 08:28:15 2,621 170.2500 XLON 05002050000015325-E0OmfxsO9WsD 08:28:15 2,186 170.3000 XLON 07002070000019059-E0OmfxsO9Wqv 08:29:36 1,712 170.1500 XLON 05002050000019428-E0OmfxsO9Z2x 08:30:29 2,352 170.0500 XLON 05002050000020673-E0OmfxsO9abL 08:30:29 2,222 170.1500 XLON 05002050000021172-E0OmfxsO9aa3 08:30:49 2,568 169.9000 XLON 07002070000019597-E0OmfxsO9bA5 08:32:33 782 169.9000 XLON 05002050000023281-E0OmfxsO9dUP 08:32:33 1,311 169.9000 XLON 05002050000023281-E0OmfxsO9dUR 08:32:33 2,547 169.9000 XLON 05002050000023281-E0OmfxsO9dUT 08:34:15 1,900 170.0000 XLON 05002050000024010-E0OmfxsO9fwT 08:34:15 2,329 170.0500 XLON 05002050000024415-E0OmfxsO9fv9 08:34:46 1,911 170.0000 XLON 05002050000025083-E0OmfxsO9gc3 08:36:08 1,737 170.0000 XLON 07002070000026170-E0OmfxsO9iB4 08:36:11 1,769 169.9500 XLON 05002050000025621-E0OmfxsO9iEp 08:36:26 734 169.9500 XLON 07002070000026688-E0OmfxsO9idJ 08:37:08 2,054 169.8000 XLON 05002050000023756-E0OmfxsO9jI1 08:37:39 1,918 169.8000 XLON 07002070000027557-E0OmfxsO9jef 08:38:11 2,652 169.7500 XLON 07002070000027868-E0OmfxsO9k9J 08:38:46 3,258 169.7500 XLON 07002070000028181-E0OmfxsO9kZW 08:39:46 117 169.7500 XLON 05002050000028858-E0OmfxsO9m83 08:39:46 1,000 169.7500 XLON 05002050000028858-E0OmfxsO9m85 08:40:52 2,624 169.7500 XLON 05002050000029688-E0OmfxsO9nNB 08:41:02 2,288 169.7000 XLON 07002070000027178-E0OmfxsO9nZj 08:42:38 2,769 169.7000 XLON 07002070000031140-E0OmfxsO9pLf 08:42:38 1,000 169.7000 XLON 07002070000031140-E0OmfxsO9pLh 08:43:06 1,692 169.6500 XLON 05002050000031296-E0OmfxsO9puc 08:43:06 117 169.6500 XLON 05002050000031296-E0OmfxsO9pue 08:43:58 1,216 169.6500 XLON 05002050000031619-E0OmfxsO9qkI 08:43:58 609 169.6500 XLON 05002050000031619-E0OmfxsO9qkG 08:44:09 2,035 169.6500 XLON 05002050000031920-E0OmfxsO9qr1 08:50:36 2,249 169.9000 XLON 07002070000035178-E0OmfxsO9wpY 08:50:37 1,995 169.8500 XLON 07002070000034134-E0OmfxsO9ws7 08:50:55 1,887 169.8500 XLON 07002070000036647-E0OmfxsO9xUt 08:51:29 2,264 169.9000 XLON 07002070000037127-E0OmfxsO9ySr 08:52:00 911 169.9000 XLON 05002050000037160-E0OmfxsO9z1T 08:52:21 911 169.9000 XLON 07002070000037563-E0OmfxsO9zNX 08:52:35 1,000 169.9000 XLON 07002070000037719-E0OmfxsO9zXM 08:52:52 2,127 169.9000 XLON 05002050000037767-E0OmfxsO9zpQ 08:52:52 725 169.9000 XLON 05002050000037767-E0OmfxsO9zpO 08:55:28 1,900 169.9000 XLON 07002070000038376-E0OmfxsOA3BH 08:55:35 1,900 169.8500 XLON 05002050000037923-E0OmfxsOA3MJ 08:58:49 2,474 169.8500 XLON 05002050000040047-E0OmfxsOA6S2 09:00:00 2,884 169.8500 XLON 07002070000042237-E0OmfxsOA7Kd 09:00:01 1,375 169.9000 XLON 07002070000042849-E0OmfxsOA7VO 09:00:01 933 169.9000 XLON 07002070000042849-E0OmfxsOA7VQ 09:01:28 2,762 169.9000 XLON 07002070000043327-E0OmfxsOA9rw 09:01:59 4,500 169.8500 XLON 05002050000044833-E0OmfxsOAAdb 09:01:59 353 169.8500 XLON 05002050000044833-E0OmfxsOAAdd 09:03:40 2,713 169.8500 XLON 07002070000046164-E0OmfxsOACLU 09:04:20 1,938 169.8000 XLON 05002050000045990-E0OmfxsOADZN 09:04:56 1,052 169.7500 XLON 07002070000047480-E0OmfxsOAEBb 09:04:56 901 169.7500 XLON 07002070000047480-E0OmfxsOAEBd 09:05:18 2,684 169.6500 XLON 07002070000048230-E0OmfxsOAEjZ 09:05:18 1,461 169.6500 XLON 05002050000047589-E0OmfxsOAEiZ 09:05:18 490 169.6500 XLON 05002050000047589-E0OmfxsOAEib 09:06:56 1,728 169.6000 XLON 07002070000048608-E0OmfxsOAGdV 09:06:58 2,130 169.6000 XLON 05002050000049510-E0OmfxsOAGhJ 09:08:07 57 169.6000 XLON 05002050000050488-E0OmfxsOAIUz 09:09:06 2,226 169.6000 XLON 05002050000050849-E0OmfxsOAJNy 09:09:09 2,562 169.6000 XLON 07002070000051357-E0OmfxsOAJSJ 09:09:11 2,878 169.5000 XLON 07002070000049273-E0OmfxsOAJX0 09:09:55 2,022 169.5000 XLON 07002070000051734-E0OmfxsOAKL6 09:10:10 1,363 169.4500 XLON 05002050000051558-E0OmfxsOAKf0 09:10:10 1,468 169.4500 XLON 05002050000051558-E0OmfxsOAKf2 09:12:04 48 169.7500 XLON 07002070000053464-E0OmfxsOAM7D 09:14:45 2,075 169.7500 XLON 05002050000053982-E0OmfxsOAOew 09:15:19 2,926 169.7500 XLON 07002070000056198-E0OmfxsOAPIl 09:15:43 2,283 169.7000 XLON 07002070000054178-E0OmfxsOAPlo 09:22:43 2,979 170.0000 XLON 07002070000061206-E0OmfxsOAXaV 09:22:43 326 170.0500 XLON 07002070000061437-E0OmfxsOAXZs 09:22:43 1,932 170.0500 XLON 07002070000061437-E0OmfxsOAXZu 09:23:15 2,573 169.9500 XLON 05002050000062075-E0OmfxsOAY0b 09:24:25 2,144 169.8500 XLON 07002070000062286-E0OmfxsOAZ0S 09:24:48 45 169.8000 XLON 05002050000063218-E0OmfxsOAZOM 09:28:14 2,165 169.8500 XLON 05002050000063574-E0OmfxsOAd0p 09:28:39 46 169.8500 XLON 05002050000065866-E0OmfxsOAdRV 09:29:10 2,211 169.9000 XLON 07002070000066480-E0OmfxsOAe51 09:30:50 1,000 169.9000 XLON 05002050000067526-E0OmfxsOAfmV 09:30:50 2,579 169.9000 XLON 05002050000067526-E0OmfxsOAfmX 09:31:59 2,673 169.9000 XLON 07002070000068488-E0OmfxsOAgSf 09:32:30 2,737 169.9000 XLON 07002070000068866-E0OmfxsOAgnP 09:32:30 47 169.9000 XLON 07002070000068866-E0OmfxsOAgnR 09:32:30 506 169.9000 XLON 07002070000068866-E0OmfxsOAgnT 09:33:26 503 169.9000 XLON 07002070000069522-E0OmfxsOAhDw 09:34:43 443 169.9000 XLON 05002050000070373-E0OmfxsOAiGa 09:34:59 1,050 169.8500 XLON 07002070000070146-E0OmfxsOAiXo 09:34:59 1,805 169.8500 XLON 07002070000070146-E0OmfxsOAiXq 09:35:03 638 169.7500 XLON 07002070000070738-E0OmfxsOAijn 09:35:03 2,001 169.7500 XLON 07002070000070738-E0OmfxsOAijs 09:36:28 48 169.7500 XLON 05002050000072031-E0OmfxsOAjrN 09:40:19 2,300 169.8000 XLON 05002050000074948-E0OmfxsOAmIa 09:40:19 393 169.8000 XLON 05002050000074948-E0OmfxsOAmIc 09:41:06 1,911 169.8000 XLON 07002070000075631-E0OmfxsOAmoo 09:41:06 751 169.8000 XLON 07002070000075631-E0OmfxsOAmoq 09:41:29 2,218 169.8000 XLON 07002070000076385-E0OmfxsOAnCC 09:42:00 2,029 169.7500 XLON 05002050000072552-E0OmfxsOAnRk 09:42:00 1,303 169.7500 XLON 05002050000072552-E0OmfxsOAnRm 09:42:00 2,883 169.8000 XLON 07002070000076833-E0OmfxsOAnQs 09:43:07 68 169.7500 XLON 05002050000077471-E0OmfxsOAo9E 09:43:07 1,000 169.7500 XLON 05002050000077471-E0OmfxsOAo9G 09:43:07 1,311 169.7500 XLON 05002050000077471-E0OmfxsOAo9I 09:48:05 1,855 169.8000 XLON 07002070000081267-E0OmfxsOAsPq 09:48:08 481 169.8000 XLON 07002070000081416-E0OmfxsOAsS0 09:48:08 2,019 169.8000 XLON 07002070000081416-E0OmfxsOAsS5 09:48:16 2,270 169.7500 XLON 05002050000080624-E0OmfxsOAsZo 09:48:20 2,232 169.7000 XLON 05002050000079545-E0OmfxsOAseU 09:54:15 2,268 169.7000 XLON 05002050000083992-E0OmfxsOAwk2 09:56:07 3,183 169.7000 XLON 05002050000085342-E0OmfxsOAxr0 09:59:12 1,300 169.7000 XLON 05002050000085683-E0OmfxsOAzp4 09:59:12 965 169.7000 XLON 05002050000085683-E0OmfxsOAzp7 09:59:41 2,257 169.7000 XLON 05002050000087248-E0OmfxsOB0Ef 09:59:41 3,900 169.6500 XLON 07002070000085291-E0OmfxsOB0Eh 09:59:41 286 169.6500 XLON 07002070000085291-E0OmfxsOB0Er 10:00:07 409 169.6000 XLON 07002070000087639-E0OmfxsOB0kO 10:00:07 2,980 169.6000 XLON 07002070000087639-E0OmfxsOB0kQ 10:01:46 843 169.5500 XLON 05002050000087303-E0OmfxsOB2V1 10:01:46 1,415 169.5500 XLON 05002050000087303-E0OmfxsOB2V3 10:02:40 2,440 169.5000 XLON 07002070000086685-E0OmfxsOB3L3 10:03:38 88 169.5000 XLON 07002070000089531-E0OmfxsOB3lF 10:03:38 2,582 169.5000 XLON 07002070000089531-E0OmfxsOB3lH 10:06:49 2,927 169.5500 XLON 05002050000091105-E0OmfxsOB6TP 10:07:30 2,490 169.6000 XLON 07002070000092229-E0OmfxsOB6vc 10:07:30 2,381 169.5500 XLON 07002070000091949-E0OmfxsOB6vg 10:11:43 3,122 169.5500 XLON 05002050000092289-E0OmfxsOB9wY 10:11:59 96 169.5500 XLON 05002050000094408-E0OmfxsOBAEq 10:11:59 1,000 169.5500 XLON 05002050000094408-E0OmfxsOBAEs 10:12:30 2,457 169.5500 XLON 05002050000094641-E0OmfxsOBAXE 10:13:22 3,332 169.4500 XLON 05002050000094920-E0OmfxsOBBNv 10:13:51 3,109 169.3500 XLON 07002070000095162-E0OmfxsOBBdZ 10:14:53 2,222 169.2500 XLON 07002070000095945-E0OmfxsOBCT2 10:14:53 2,887 169.2000 XLON 05002050000095675-E0OmfxsOBCT8 10:17:02 2,451 169.3000 XLON 07002070000097131-E0OmfxsOBEFc 10:18:03 3,332 169.4000 XLON 05002050000097318-E0OmfxsOBF6t 10:20:18 1,000 169.3500 XLON 07002070000099011-E0OmfxsOBGVF 10:20:18 1,000 169.3500 XLON 07002070000099011-E0OmfxsOBGVH 10:23:01 2,679 169.4000 XLON 07002070000099617-E0OmfxsOBHzI 10:30:57 3,380 169.4500 XLON 07002070000102097-E0OmfxsOBNeK 10:31:02 2,985 169.4500 XLON 05002050000103597-E0OmfxsOBNql 10:31:34 1 169.4500 XLON 05002050000103906-E0OmfxsOBOD9 10:31:51 2,289 169.4500 XLON 05002050000103906-E0OmfxsOBONd 10:34:30 2,276 169.4500 XLON 05002050000104833-E0OmfxsOBQCp 10:36:39 3,199 169.4500 XLON 07002070000105830-E0OmfxsOBRcG 10:36:59 58 169.4500 XLON 07002070000106720-E0OmfxsOBS30 10:36:59 1,311 169.4500 XLON 07002070000106720-E0OmfxsOBS32 10:36:59 305 169.4500 XLON 07002070000106720-E0OmfxsOBS34 10:38:45 2,304 169.5000 XLON 05002050000107335-E0OmfxsOBTD3 10:39:41 2,840 169.5000 XLON 07002070000108153-E0OmfxsOBUDz 10:39:48 516 169.5000 XLON 07002070000108199-E0OmfxsOBUKN 10:39:48 1,311 169.5000 XLON 07002070000108199-E0OmfxsOBUKP 10:42:56 2,514 169.6500 XLON 05002050000108767-E0OmfxsOBWKJ 10:43:44 3,202 169.6000 XLON 05002050000109542-E0OmfxsOBWcP 10:50:10 2,969 169.7500 XLON 05002050000112111-E0OmfxsOBblO 10:51:03 3,039 169.7500 XLON 07002070000113128-E0OmfxsOBcSC 10:51:09 2,333 169.7000 XLON 07002070000111612-E0OmfxsOBcXX 10:52:50 3,534 169.7000 XLON 07002070000113609-E0OmfxsOBdZF 10:53:01 120 169.7000 XLON 05002050000113958-E0OmfxsOBdmj 10:58:31 2,840 169.8000 XLON 07002070000116158-E0OmfxsOBiUo 10:58:39 3,137 169.7500 XLON 05002050000115255-E0OmfxsOBieo 10:58:39 3,308 169.8000 XLON 07002070000116970-E0OmfxsOBieA 10:58:40 2,830 169.7000 XLON 07002070000114706-E0OmfxsOBifn 10:59:48 2,559 169.6500 XLON 05002050000117293-E0OmfxsOBjtG 11:04:41 2,584 169.7500 XLON 05002050000119622-E0OmfxsOBnip 11:04:50 2,827 169.7000 XLON 05002050000119175-E0OmfxsOBnuu 11:06:09 1,033 169.6000 XLON 07002070000119410-E0OmfxsOBory 11:09:41 2,561 169.7000 XLON 07002070000122280-E0OmfxsOBqzz 11:09:41 945 169.7000 XLON 07002070000122280-E0OmfxsOBr01 11:09:41 2,889 169.7000 XLON 07002070000122280-E0OmfxsOBr03 11:11:21 2,550 169.7500 XLON 05002050000122676-E0OmfxsOBs5m 11:11:28 2,582 169.7500 XLON 05002050000122741-E0OmfxsOBsE8 11:11:59 1,531 169.7500 XLON 07002070000123254-E0OmfxsOBsbo 11:11:59 804 169.7500 XLON 07002070000123254-E0OmfxsOBsbq 11:13:25 2,798 169.7000 XLON 05002050000123447-E0OmfxsOBu2E 11:15:50 45 169.7000 XLON 07002070000124770-E0OmfxsOBvbd 11:15:50 2,614 169.7000 XLON 07002070000124770-E0OmfxsOBvbf 11:16:59 906 169.7000 XLON 05002050000125019-E0OmfxsOBwb8 11:17:30 100 169.7000 XLON 05002050000125255-E0OmfxsOBx2y 11:17:30 2,586 169.7000 XLON 05002050000125255-E0OmfxsOBx30 11:18:29 3,498 169.6000 XLON 07002070000123730-E0OmfxsOBxem 11:19:07 596 169.4500 XLON 05002050000123448-E0OmfxsOBy4v 11:19:07 2,669 169.4500 XLON 05002050000123448-E0OmfxsOBy4x 11:21:24 1,582 169.3500 XLON 05002050000125473-E0OmfxsOC07L 11:21:47 3,003 169.3000 XLON 05002050000127130-E0OmfxsOC0KU 11:22:37 2,793 169.2500 XLON 05002050000126351-E0OmfxsOC0ij 11:23:54 2,569 169.2000 XLON 07002070000128184-E0OmfxsOC1gt 11:23:57 3,036 169.1500 XLON 07002070000128118-E0OmfxsOC1p3 11:29:30 4,059 169.3500 XLON 05002050000130433-E0OmfxsOC5CA 11:30:51 1,246 169.4500 XLON 05002050000131183-E0OmfxsOC6BX 11:30:51 20 169.4500 XLON 05002050000131183-E0OmfxsOC6BZ 11:31:22 2,769 169.4500 XLON 05002050000131398-E0OmfxsOC6Tc 11:31:22 1,000 169.4500 XLON 05002050000131398-E0OmfxsOC6Te 11:31:22 51 169.4500 XLON 05002050000131398-E0OmfxsOC6Tg 11:31:22 924 169.4500 XLON 05002050000131398-E0OmfxsOC6Ti 11:31:29 17 169.4500 XLON 07002070000131702-E0OmfxsOC6Wn 11:32:02 2,445 169.4500 XLON 05002050000131677-E0OmfxsOC6sY 11:32:33 96 169.4500 XLON 07002070000132173-E0OmfxsOC7EV 11:32:33 1,000 169.4500 XLON 07002070000132173-E0OmfxsOC7EX 11:33:04 1,788 169.4500 XLON 07002070000132373-E0OmfxsOC7ec 11:33:08 337 169.4500 XLON 07002070000132384-E0OmfxsOC7hh 11:34:26 1,684 169.4500 XLON 05002050000132650-E0OmfxsOC8Ep 11:34:56 1,142 169.4500 XLON 05002050000132650-E0OmfxsOC8P7 11:38:04 2,397 169.4500 XLON 05002050000133482-E0OmfxsOCAIQ 11:39:14 2,897 169.4500 XLON 05002050000134181-E0OmfxsOCAuB 11:39:42 3,030 169.4500 XLON 05002050000134785-E0OmfxsOCBJj 11:42:00 217 169.5500 XLON 05002050000135585-E0OmfxsOCD24 11:42:31 3,375 169.5500 XLON 07002070000136110-E0OmfxsOCDIq 11:43:02 2,567 169.5500 XLON 05002050000135974-E0OmfxsOCDbT 11:44:41 1,488 169.5500 XLON 05002050000136523-E0OmfxsOCEFz 11:44:41 816 169.5500 XLON 05002050000136523-E0OmfxsOCEG1 11:45:19 56 169.6000 XLON 05002050000136767-E0OmfxsOCEh8 11:45:50 2,600 169.6000 XLON 05002050000136991-E0OmfxsOCEsX 11:45:50 1,000 169.6000 XLON 05002050000136991-E0OmfxsOCEsZ 11:47:30 274 169.6000 XLON 05002050000137676-E0OmfxsOCFlz 11:47:50 2,951 169.6000 XLON 05002050000137683-E0OmfxsOCG2H 11:49:10 26 169.6500 XLON 05002050000138268-E0OmfxsOCGbB 11:49:41 18 169.6500 XLON 05002050000138443-E0OmfxsOCGoR 11:49:41 2,596 169.6500 XLON 05002050000138443-E0OmfxsOCGoT 11:50:19 3,689 169.5500 XLON 05002050000137890-E0OmfxsOCHBX 11:50:19 2,561 169.6500 XLON 05002050000138701-E0OmfxsOCHB5 11:50:19 1,087 169.6500 XLON 05002050000138701-E0OmfxsOCHB7 11:50:34 2,698 169.5000 XLON 07002070000136534-E0OmfxsOCHMy 11:51:28 1,000 169.5000 XLON 05002050000139206-E0OmfxsOCI9h 11:51:28 49 169.5000 XLON 05002050000139206-E0OmfxsOCI9j 11:54:27 2,606 169.5000 XLON 07002070000140407-E0OmfxsOCJpe 11:55:30 3,767 169.5000 XLON 07002070000140944-E0OmfxsOCKN4 11:56:04 3,710 169.4500 XLON 07002070000140214-E0OmfxsOCKuU 11:57:02 2,486 169.5000 XLON 07002070000141812-E0OmfxsOCLXt 11:57:02 2,236 169.4500 XLON 05002050000141246-E0OmfxsOCLXz 11:57:02 806 169.4500 XLON 05002050000141246-E0OmfxsOCLY3 11:57:02 194 169.4500 XLON 05002050000141246-E0OmfxsOCLY7 11:58:59 3,232 169.6000 XLON 05002050000142077-E0OmfxsOCOWj 11:59:00 3,911 169.5500 XLON 07002070000142389-E0OmfxsOCOZx 12:00:00 3,221 169.5500 XLON 05002050000142892-E0OmfxsOCQMf 12:00:00 3,221 169.6000 XLON 07002070000143264-E0OmfxsOCQKV 12:08:56 3,944 169.6000 XLON 07002070000146165-E0OmfxsOCXNr 12:12:45 3,204 169.8000 XLON 05002050000149543-E0OmfxsOCa0h 12:13:18 2,464 169.8000 XLON 05002050000149771-E0OmfxsOCaXo 12:13:26 2,957 169.7500 XLON 07002070000150057-E0OmfxsOCacu 12:15:20 2,984 169.8000 XLON 07002070000150890-E0OmfxsOCcQI 12:17:36 260 170.0500 XLON 07002070000151967-E0OmfxsOCeDN 12:18:09 2,953 170.0500 XLON 07002070000152165-E0OmfxsOCebl 12:18:09 7 170.0500 XLON 07002070000152165-E0OmfxsOCebj 12:20:13 3,461 170.0000 XLON 07002070000152156-E0OmfxsOCfnU 12:20:13 2,458 170.0500 XLON 05002050000152567-E0OmfxsOCfmf 12:21:46 3,216 170.0000 XLON 07002070000153445-E0OmfxsOChaf 12:25:19 10 170.1000 XLON 05002050000154846-E0OmfxsOCkNu 12:25:19 44 170.1000 XLON 05002050000154846-E0OmfxsOCkNw 12:28:12 2,790 170.1000 XLON 05002050000155710-E0OmfxsOCm5D 12:28:12 3,047 170.1000 XLON 05002050000156025-E0OmfxsOCm5F 12:35:17 2,778 170.0500 XLON 05002050000158548-E0OmfxsOCrL8 12:35:17 2,555 170.0000 XLON 07002070000158536-E0OmfxsOCrLP 12:35:17 1,231 170.0000 XLON 07002070000158536-E0OmfxsOCrLT 12:41:00 335 170.1000 XLON 05002050000160754-E0OmfxsOCvH0 12:41:00 2,580 170.1000 XLON 05002050000160754-E0OmfxsOCvH2 12:41:21 3,690 170.1000 XLON 05002050000161961-E0OmfxsOCvZa 12:41:23 2,808 170.0500 XLON 07002070000160262-E0OmfxsOCvad 12:42:04 2,756 170.0500 XLON 05002050000162097-E0OmfxsOCw2f 12:42:14 2,054 170.0500 XLON 05002050000162257-E0OmfxsOCwGx 12:43:22 3,241 169.9500 XLON 07002070000162763-E0OmfxsOCwxd 12:47:07 2,209 169.9500 XLON 05002050000163934-E0OmfxsOCzvU 12:47:07 787 169.9500 XLON 05002050000163934-E0OmfxsOCzvW 12:47:31 47 169.9500 XLON 05002050000164484-E0OmfxsOD0Md 12:49:13 2,760 169.9500 XLON 07002070000165217-E0OmfxsOD1lq 12:49:50 2,467 169.9500 XLON 07002070000165647-E0OmfxsOD2Y4 12:50:04 2,759 169.9000 XLON 05002050000163242-E0OmfxsOD2mM 12:51:21 3,743 169.8000 XLON 05002050000164777-E0OmfxsOD4Xr 12:54:00 3,562 169.7500 XLON 05002050000166990-E0OmfxsOD6V3 12:57:46 254 169.7500 XLON 07002070000169149-E0OmfxsODAKu 12:57:46 2,100 169.7500 XLON 07002070000169149-E0OmfxsODAL1 12:58:01 2,299 169.7500 XLON 05002050000169315-E0OmfxsODAeS 13:00:34 3,259 169.7500 XLON 05002050000169361-E0OmfxsODCj9 13:00:50 2,912 169.7500 XLON 05002050000171003-E0OmfxsODCzq 13:01:33 2,990 169.7500 XLON 05002050000171498-E0OmfxsODDiE 13:01:43 3,706 169.7000 XLON 07002070000168895-E0OmfxsODDmf 13:03:08 50 169.7000 XLON 07002070000172470-E0OmfxsODElK 13:03:08 25 169.7000 XLON 07002070000172470-E0OmfxsODElM 13:03:08 1,000 169.7000 XLON 07002070000172470-E0OmfxsODElO 13:03:39 17 169.7000 XLON 07002070000172728-E0OmfxsODFA7 13:03:39 1,000 169.7000 XLON 07002070000172728-E0OmfxsODFA9 13:04:48 3,700 169.6500 XLON 07002070000173291-E0OmfxsODFa2 13:04:48 1,000 169.6500 XLON 07002070000173291-E0OmfxsODFa4 13:12:01 3,005 169.9500 XLON 05002050000177195-E0OmfxsODLbk 13:12:03 2,552 169.9500 XLON 07002070000177265-E0OmfxsODLhw 13:12:34 1,311 169.9000 XLON 05002050000177454-E0OmfxsODMJQ 13:12:34 836 169.9000 XLON 05002050000177454-E0OmfxsODMJS 13:13:05 51 169.9000 XLON 07002070000177734-E0OmfxsODMhb 13:18:51 3,083 170.1000 XLON 07002070000179433-E0OmfxsODRKV 13:19:01 1,137 170.2500 XLON 05002050000180456-E0OmfxsODRX0 13:19:32 1,722 170.2500 XLON 05002050000180472-E0OmfxsODRzH 13:19:32 3,030 170.2500 XLON 07002070000180523-E0OmfxsODRzD 13:19:32 844 170.2500 XLON 05002050000180472-E0OmfxsODRzJ 13:21:38 2,556 170.2000 XLON 05002050000180961-E0OmfxsODTPl 13:21:38 4,308 170.3000 XLON 07002070000181829-E0OmfxsODTOg 13:21:38 3,792 170.2500 XLON 05002050000181250-E0OmfxsODTP2 13:24:06 3,749 170.3000 XLON 07002070000182758-E0OmfxsODUj0 13:29:44 2,559 170.3500 XLON 05002050000184407-E0OmfxsODYPG 13:29:49 2,884 170.3500 XLON 07002070000185907-E0OmfxsODYUd 13:30:02 3,797 170.3000 XLON 07002070000183583-E0OmfxsODYuv 13:32:55 2,656 170.2500 XLON 07002070000189865-E0OmfxsODbmq 13:37:24 3,670 170.3000 XLON 05002050000192769-E0OmfxsODeoU 13:37:31 2,434 170.3000 XLON 07002070000193144-E0OmfxsODf4x 13:37:38 3,014 170.2500 XLON 05002050000191405-E0OmfxsODfHS 13:38:48 2,647 170.2500 XLON 05002050000193774-E0OmfxsODgBh 13:39:02 3,419 170.2000 XLON 07002070000190564-E0OmfxsODgNX 13:39:49 1,311 170.2000 XLON 05002050000194552-E0OmfxsODh3g 13:39:49 85 170.2000 XLON 05002050000194552-E0OmfxsODh3i 13:39:49 3,220 170.2000 XLON 05002050000194552-E0OmfxsODh3k 13:42:00 2,698 170.2000 XLON 07002070000195959-E0OmfxsODj0N 13:46:22 3,506 170.2500 XLON 07002070000197925-E0OmfxsODlgu 13:46:22 2,697 170.3000 XLON 05002050000198200-E0OmfxsODlgN 13:47:40 2,696 170.2500 XLON 05002050000198232-E0OmfxsODmkE 13:48:27 2,189 170.2500 XLON 05002050000198999-E0OmfxsODn34 13:48:27 3,691 170.2000 XLON 05002050000197015-E0OmfxsODn3K 13:49:15 2,991 170.1500 XLON 07002070000199173-E0OmfxsODng8 13:50:20 1,675 170.1500 XLON 07002070000200028-E0OmfxsODoRU 13:50:20 1,857 170.1500 XLON 07002070000200028-E0OmfxsODoRa 13:51:22 1,000 170.1500 XLON 07002070000200583-E0OmfxsODpAq 13:51:22 855 170.1500 XLON 07002070000200583-E0OmfxsODpAs 13:52:00 3,269 170.1500 XLON 07002070000200905-E0OmfxsODpRM 13:52:31 455 170.1500 XLON 07002070000201147-E0OmfxsODpdz 13:52:31 1,000 170.1500 XLON 07002070000201147-E0OmfxsODpe1 13:52:59 2,718 170.1000 XLON 07002070000199780-E0OmfxsODpuy 13:53:04 703 170.0500 XLON 07002070000198217-E0OmfxsODpxv 13:53:04 1,993 170.0500 XLON 07002070000198217-E0OmfxsODpxy 13:55:20 326 170.0000 XLON 05002050000201537-E0OmfxsODra6 13:55:20 376 170.0500 XLON 07002070000202119-E0OmfxsODra2 13:55:20 3,176 170.0500 XLON 07002070000202119-E0OmfxsODrZb 14:01:15 1,195 170.1000 XLON 05002050000204838-E0OmfxsODvlg 14:01:15 3,585 170.1000 XLON 05002050000204838-E0OmfxsODvlU 14:04:59 1,240 170.1500 XLON 07002070000207413-E0OmfxsODz5x 14:04:59 1,910 170.1500 XLON 07002070000207413-E0OmfxsODz5c 14:04:59 3,379 170.2000 XLON 07002070000207431-E0OmfxsODz4h 14:05:00 3,379 170.0500 XLON 07002070000206818-E0OmfxsODz8H 14:08:39 82 170.0500 XLON 05002050000210623-E0OmfxsOE25U 14:08:39 501 170.0500 XLON 05002050000210623-E0OmfxsOE25W 14:09:30 3,210 170.0000 XLON 05002050000210641-E0OmfxsOE2vP 14:09:43 506 170.0000 XLON 05002050000211266-E0OmfxsOE3Gy 14:10:19 515 170.0000 XLON 07002070000211626-E0OmfxsOE3qF 14:10:19 1,311 170.0000 XLON 07002070000211626-E0OmfxsOE3qH 14:10:19 44 170.0000 XLON 07002070000211626-E0OmfxsOE3qJ 14:10:19 44 170.0000 XLON 07002070000211626-E0OmfxsOE3qL 14:13:45 2,992 170.2500 XLON 07002070000213867-E0OmfxsOE6bi 14:21:05 3,328 170.3500 XLON 07002070000218488-E0OmfxsOECUu 14:21:06 3,332 170.3500 XLON 05002050000218662-E0OmfxsOECVY 14:21:07 2,516 170.3500 XLON 05002050000218666-E0OmfxsOECW0 14:21:07 341 170.3500 XLON 05002050000218666-E0OmfxsOECW2 14:21:07 952 170.3500 XLON 05002050000218666-E0OmfxsOECW4 14:27:51 3,117 170.5500 XLON 05002050000222823-E0OmfxsOEIzj 14:28:09 2,943 170.5500 XLON 05002050000223141-E0OmfxsOEJAq 14:28:40 55 170.5500 XLON 05002050000223610-E0OmfxsOEJgj 14:30:09 4,494 170.6500 XLON 05002050000225312-E0OmfxsOEMCS 14:30:38 3,610 170.7500 XLON 07002070000225935-E0OmfxsOENXR 14:30:39 3,253 170.7500 XLON 05002050000226441-E0OmfxsOENd1 14:30:40 3,904 170.7500 XLON 07002070000226444-E0OmfxsOENek 14:30:41 1,840 170.7000 XLON 05002050000225794-E0OmfxsOENhT 14:30:41 2,064 170.7000 XLON 05002050000225794-E0OmfxsOENhV 14:30:54 4,570 170.7000 XLON 05002050000226940-E0OmfxsOEOIk 14:31:16 4,224 170.7000 XLON 05002050000227743-E0OmfxsOEPeD 14:31:36 481 170.7000 XLON 07002070000228352-E0OmfxsOEQT0 14:31:40 3,253 170.6500 XLON 07002070000225934-E0OmfxsOEQd5 14:31:40 3,129 170.7000 XLON 07002070000228352-E0OmfxsOEQcO 14:31:42 554 170.6500 XLON 07002070000228546-E0OmfxsOEQj2 14:33:57 3,626 170.7000 XLON 05002050000230966-E0OmfxsOETvi 14:34:32 1,292 170.6000 XLON 05002050000230872-E0OmfxsOEUmT 14:34:32 2,939 170.6000 XLON 05002050000230872-E0OmfxsOEUmV 14:34:32 4,231 170.6500 XLON 07002070000230807-E0OmfxsOEUlf 14:35:06 1,648 170.5000 XLON 07002070000232314-E0OmfxsOEVrT 14:35:06 1,681 170.5000 XLON 07002070000232314-E0OmfxsOEVrV 14:35:31 3,319 170.4500 XLON 07002070000233133-E0OmfxsOEWZF 14:36:21 73 170.4500 XLON 07002070000234815-E0OmfxsOEXtl 14:38:20 1,284 170.4500 XLON 05002050000235648-E0OmfxsOEaJh 14:38:20 2,359 170.4500 XLON 05002050000235648-E0OmfxsOEaJf 14:38:24 4,539 170.4500 XLON 05002050000237002-E0OmfxsOEaTT 14:39:46 4,236 170.4500 XLON 05002050000237585-E0OmfxsOEc0t 14:43:03 3,602 170.5000 XLON 05002050000241250-E0OmfxsOEfnZ 14:45:36 850 170.7000 XLON 07002070000244956-E0OmfxsOEjx3 14:46:01 643 170.7000 XLON 05002050000245504-E0OmfxsOEkRp 14:46:14 3,388 170.7000 XLON 05002050000245617-E0OmfxsOEl0L 14:46:39 3,388 170.7000 XLON 05002050000246185-E0OmfxsOElsX 14:46:56 4,004 170.7000 XLON 05002050000246634-E0OmfxsOEmBW 14:46:56 3,387 170.6500 XLON 05002050000244395-E0OmfxsOEmBh 14:48:23 1,311 170.7000 XLON 07002070000248094-E0OmfxsOEoSO 14:48:23 3,999 170.7000 XLON 05002050000247682-E0OmfxsOEoR9 14:48:24 3,386 170.6500 XLON 07002070000247164-E0OmfxsOEoVN 14:49:32 3,912 170.5500 XLON 07002070000243740-E0OmfxsOEq1w 14:49:32 4,308 170.6500 XLON 05002050000248787-E0OmfxsOEq15 14:49:32 4,308 170.6500 XLON 07002070000248127-E0OmfxsOEq13 14:51:14 3,354 170.6500 XLON 07002070000251195-E0OmfxsOEsvv 14:51:15 90 170.6500 XLON 07002070000251209-E0OmfxsOEsxI 14:52:15 4,179 170.6500 XLON 07002070000251209-E0OmfxsOEvOC 14:52:16 45 170.6500 XLON 05002050000252644-E0OmfxsOEvPe 14:52:16 4,460 170.6500 XLON 05002050000252644-E0OmfxsOEvPg 14:52:16 1,000 170.6500 XLON 05002050000252644-E0OmfxsOEvPi 14:52:17 823 170.6500 XLON 05002050000252657-E0OmfxsOEvRA 14:52:17 1,000 170.6500 XLON 05002050000252657-E0OmfxsOEvRC 14:52:17 426 170.6500 XLON 05002050000252657-E0OmfxsOEvRE 14:52:17 152 170.6500 XLON 05002050000252657-E0OmfxsOEvRG 14:52:17 182 170.6500 XLON 05002050000252657-E0OmfxsOEvRI 14:52:17 2,200 170.6500 XLON 05002050000252657-E0OmfxsOEvRK 14:52:45 823 170.6500 XLON 07002070000253099-E0OmfxsOEw2Q 14:52:45 914 170.6500 XLON 07002070000253099-E0OmfxsOEw2S 14:52:45 426 170.6500 XLON 07002070000253099-E0OmfxsOEw2U 14:52:45 152 170.6500 XLON 07002070000253099-E0OmfxsOEw2W 14:52:45 182 170.6500 XLON 07002070000253099-E0OmfxsOEw2Y 14:52:45 1,631 170.6500 XLON 07002070000253099-E0OmfxsOEw2a 14:53:04 3,049 170.6000 XLON 05002050000251220-E0OmfxsOEwYg 14:53:06 3,060 170.5500 XLON 05002050000250915-E0OmfxsOEwcS 14:53:08 60 170.5500 XLON 05002050000253514-E0OmfxsOEwjC 14:53:08 874 170.5500 XLON 05002050000253514-E0OmfxsOEwjE 14:53:08 1,311 170.5500 XLON 05002050000253514-E0OmfxsOEwjG 14:54:59 3,041 170.6000 XLON 07002070000255170-E0OmfxsOEz1d 14:55:03 4,565 170.5500 XLON 07002070000253965-E0OmfxsOEz92 14:56:21 1,111 170.6000 XLON 07002070000256676-E0OmfxsOF1ox 14:56:21 57 170.6000 XLON 07002070000256676-E0OmfxsOF1oz 14:56:21 948 170.6000 XLON 07002070000256676-E0OmfxsOF1p1 14:56:21 447 170.6000 XLON 07002070000256676-E0OmfxsOF1p3 14:56:22 2,563 170.5500 XLON 07002070000256190-E0OmfxsOF1qA 14:56:59 1,311 170.5500 XLON 05002050000257265-E0OmfxsOF2hU 14:57:30 1,150 170.5500 XLON 07002070000257769-E0OmfxsOF3oN 14:57:30 596 170.5500 XLON 07002070000257769-E0OmfxsOF3oP 14:57:30 255 170.5500 XLON 07002070000257769-E0OmfxsOF3oR 14:57:30 213 170.5500 XLON 07002070000257769-E0OmfxsOF3oT 14:57:30 1,000 170.5500 XLON 07002070000257769-E0OmfxsOF3oV 14:57:30 1,250 170.5500 XLON 07002070000257769-E0OmfxsOF3oX 14:58:01 3,917 170.5500 XLON 05002050000258243-E0OmfxsOF4vy 14:58:39 3,441 170.4500 XLON 05002050000255651-E0OmfxsOF5mW 14:58:39 4,260 170.5000 XLON 07002070000253505-E0OmfxsOF5lu 14:59:10 4,132 170.4500 XLON 05002050000259272-E0OmfxsOF6LO 14:59:10 426 170.4500 XLON 05002050000259272-E0OmfxsOF6LQ 14:59:48 3,071 170.4000 XLON 07002070000259885-E0OmfxsOF70u 14:59:48 2,065 170.4000 XLON 07002070000259885-E0OmfxsOF70w 14:59:50 3,612 170.3500 XLON 07002070000258361-E0OmfxsOF73Y 15:03:04 57 170.4500 XLON 05002050000263428-E0OmfxsOFCNz 15:03:04 3,315 170.5000 XLON 05002050000262812-E0OmfxsOFCKT 15:03:04 3,025 170.4500 XLON 05002050000262142-E0OmfxsOFCKf 15:03:06 3,856 170.4500 XLON 05002050000263428-E0OmfxsOFCX4 15:03:07 1,532 170.4500 XLON 05002050000263478-E0OmfxsOFCZ9 15:03:07 2,078 170.4500 XLON 05002050000263478-E0OmfxsOFCZ3 15:04:41 742 170.5000 XLON 05002050000264728-E0OmfxsOFEck 15:04:41 248 170.5000 XLON 05002050000264728-E0OmfxsOFEcm 15:04:41 3,648 170.4500 XLON 07002070000264320-E0OmfxsOFEd2 15:04:49 4,100 170.4500 XLON 07002070000264859-E0OmfxsOFEob 15:04:49 1,902 170.4500 XLON 07002070000264859-E0OmfxsOFEod 15:04:49 1,600 170.4500 XLON 07002070000264859-E0OmfxsOFEof 15:04:49 988 170.4500 XLON 07002070000264859-E0OmfxsOFEoh 15:05:20 608 170.4500 XLON 05002050000265271-E0OmfxsOFFZH 15:06:13 3,123 170.4000 XLON 07002070000263549-E0OmfxsOFGrV 15:07:47 3,987 170.4000 XLON 05002050000266697-E0OmfxsOFJNj 15:08:09 4,416 170.4000 XLON 05002050000267556-E0OmfxsOFJsl 15:08:09 215 170.4000 XLON 05002050000267556-E0OmfxsOFJsn 15:08:40 4,309 170.4000 XLON 07002070000268078-E0OmfxsOFKXr 15:09:11 1,205 170.4000 XLON 05002050000268497-E0OmfxsOFLMX 15:09:11 61 170.4000 XLON 05002050000268497-E0OmfxsOFLMZ 15:09:11 141 170.4000 XLON 05002050000268497-E0OmfxsOFLMb 15:10:01 3,068 170.5000 XLON 05002050000269180-E0OmfxsOFMjC 15:10:02 452 170.5000 XLON 07002070000269248-E0OmfxsOFMk6 15:10:02 17 170.5000 XLON 07002070000269248-E0OmfxsOFMk3 15:12:36 3,079 170.6500 XLON 05002050000271035-E0OmfxsOFQhT 15:12:36 4,311 170.6000 XLON 07002070000270735-E0OmfxsOFQhi 15:12:39 2,209 170.5500 XLON 05002050000270613-E0OmfxsOFQnJ 15:12:39 1,568 170.5500 XLON 07002070000271219-E0OmfxsOFQnL 15:12:39 4,312 170.6000 XLON 05002050000271218-E0OmfxsOFQm8 15:12:55 2,577 170.6000 XLON 05002050000271253-E0OmfxsOFR8x 15:12:55 1,735 170.6000 XLON 05002050000271253-E0OmfxsOFR8z 15:14:42 523 170.6500 XLON 07002070000273093-E0OmfxsOFTT4 15:16:39 2,445 170.6500 XLON 07002070000273093-E0OmfxsOFVp0 15:16:39 1,525 170.6500 XLON 07002070000273093-E0OmfxsOFVp2 15:16:40 1,205 170.6500 XLON 07002070000274740-E0OmfxsOFVpn 15:16:40 74 170.6500 XLON 07002070000274740-E0OmfxsOFVpp 15:17:59 3,621 170.6500 XLON 05002050000274762-E0OmfxsOFXMS 15:17:59 3,696 170.6000 XLON 05002050000271693-E0OmfxsOFXMg 15:18:30 449 170.6500 XLON 07002070000276037-E0OmfxsOFYF9 15:18:47 2,789 170.6500 XLON 07002070000276037-E0OmfxsOFYhb 15:18:48 7,604 170.6500 XLON 07002070000276296-E0OmfxsOFYlg 15:19:09 1,963 170.6500 XLON 05002050000276476-E0OmfxsOFZBT 15:19:09 3,327 170.6500 XLON 05002050000276476-E0OmfxsOFZBV 15:19:40 1,784 170.6500 XLON 05002050000276877-E0OmfxsOFZjr 15:19:40 2,732 170.6500 XLON 05002050000276877-E0OmfxsOFZjp 15:20:05 4,288 170.6000 XLON 05002050000275649-E0OmfxsOFaDF 15:20:06 3,080 170.5000 XLON 05002050000274673-E0OmfxsOFaGW 15:20:06 2,586 170.5000 XLON 05002050000276233-E0OmfxsOFaGY 15:20:55 1,314 170.4000 XLON 07002070000277879-E0OmfxsOFbXd 15:21:02 3,043 170.3500 XLON 05002050000277814-E0OmfxsOFbji 15:21:33 1,958 170.3500 XLON 05002050000278643-E0OmfxsOFcXQ 15:21:33 1,000 170.3500 XLON 05002050000278643-E0OmfxsOFcXS 15:23:18 4,242 170.3500 XLON 07002070000280187-E0OmfxsOFf4T 15:23:25 2,636 170.3000 XLON 05002050000280094-E0OmfxsOFfDa 15:23:25 1,909 170.3000 XLON 05002050000280094-E0OmfxsOFfDc 15:26:14 2,430 170.4000 XLON 05002050000282471-E0OmfxsOFj2F 15:26:14 865 170.4000 XLON 05002050000282471-E0OmfxsOFj2L 15:26:25 2,995 170.3500 XLON 07002070000282398-E0OmfxsOFjOi 15:28:06 3,000 170.3500 XLON 07002070000283708-E0OmfxsOFlpb 15:28:06 940 170.3500 XLON 07002070000283708-E0OmfxsOFlpg 15:28:07 1,205 170.3500 XLON 05002050000284280-E0OmfxsOFlqn 15:28:07 72 170.3500 XLON 05002050000284280-E0OmfxsOFlqp 15:28:17 202 170.3500 XLON 05002050000284315-E0OmfxsOFm6g 15:28:17 2,578 170.3500 XLON 05002050000284315-E0OmfxsOFm6X 15:28:17 509 170.3500 XLON 05002050000284315-E0OmfxsOFm6Z 15:29:34 543 170.3500 XLON 05002050000284549-E0OmfxsOFnaA 15:29:34 3,492 170.3500 XLON 05002050000284549-E0OmfxsOFna3 15:29:34 450 170.3500 XLON 05002050000284549-E0OmfxsOFna7 15:30:57 928 170.4500 XLON 05002050000287037-E0OmfxsOFpro 15:30:57 414 170.4500 XLON 05002050000287037-E0OmfxsOFprq 15:30:57 2,820 170.4500 XLON 05002050000287037-E0OmfxsOFprs 15:30:58 3,584 170.4500 XLON 07002070000287109-E0OmfxsOFptL 15:30:59 3,857 170.4500 XLON 07002070000287133-E0OmfxsOFpwN 15:31:00 3,584 170.4500 XLON 05002050000287104-E0OmfxsOFpyB 15:31:01 1,612 170.4500 XLON 07002070000287191-E0OmfxsOFq1L 15:31:01 1,000 170.4500 XLON 07002070000287191-E0OmfxsOFq1N 15:31:02 924 170.4500 XLON 07002070000287230-E0OmfxsOFq3F 15:31:02 472 170.4500 XLON 07002070000287230-E0OmfxsOFq3H 15:31:02 168 170.4500 XLON 07002070000287230-E0OmfxsOFq3J 15:31:02 202 170.4500 XLON 07002070000287230-E0OmfxsOFq3L 15:31:02 924 170.4500 XLON 07002070000287230-E0OmfxsOFq3N 15:31:13 915 170.4500 XLON 07002070000287404-E0OmfxsOFqJd 15:31:13 472 170.4500 XLON 07002070000287404-E0OmfxsOFqJf 15:31:13 1,000 170.4500 XLON 07002070000287404-E0OmfxsOFqJh 15:31:13 168 170.4500 XLON 07002070000287404-E0OmfxsOFqJj 15:31:13 202 170.4500 XLON 07002070000287404-E0OmfxsOFqJl 15:31:31 1,181 170.4500 XLON 07002070000287768-E0OmfxsOFqy8 15:32:10 3,282 170.4500 XLON 05002050000287899-E0OmfxsOFrrM 15:32:11 2,991 170.4500 XLON 07002070000288395-E0OmfxsOFru9 15:32:40 241 170.4500 XLON 07002070000288501-E0OmfxsOFsiM 15:32:55 4,246 170.4500 XLON 07002070000288501-E0OmfxsOFt55 15:32:56 3,500 170.4500 XLON 05002050000289047-E0OmfxsOFt5o 15:32:56 1,000 170.4500 XLON 05002050000289047-E0OmfxsOFt5q 15:32:56 53 170.4500 XLON 05002050000289047-E0OmfxsOFt5s 15:32:56 1,666 170.4500 XLON 05002050000289047-E0OmfxsOFt5u 15:33:25 3,589 170.4000 XLON 05002050000289280-E0OmfxsOFttr 15:34:09 3,290 170.3500 XLON 07002070000289315-E0OmfxsOFv97 15:34:41 582 170.3000 XLON 07002070000290273-E0OmfxsOFwIl 15:34:41 1,752 170.3000 XLON 07002070000290273-E0OmfxsOFwIn 15:35:10 1 170.2500 XLON 05002050000289281-E0OmfxsOFxGC 15:36:04 3,017 170.3500 XLON 07002070000291850-E0OmfxsOFyG5 15:36:22 3,792 170.3500 XLON 07002070000292466-E0OmfxsOFyf4 15:36:22 53 170.3500 XLON 07002070000292466-E0OmfxsOFyf6 15:36:22 44 170.3500 XLON 07002070000292466-E0OmfxsOFyf8 15:36:22 1,000 170.3500 XLON 07002070000292466-E0OmfxsOFyfA 15:38:41 4,246 170.3000 XLON 07002070000294568-E0OmfxsOG1cQ 15:38:41 3,055 170.3000 XLON 05002050000293031-E0OmfxsOG1bh 15:38:42 3,640 170.3000 XLON 07002070000294580-E0OmfxsOG1dL 15:38:43 2,889 170.3000 XLON 05002050000294557-E0OmfxsOG1eC 15:40:27 367 170.3500 XLON 05002050000295688-E0OmfxsOG3YE 15:40:27 2,643 170.3500 XLON 05002050000295688-E0OmfxsOG3YC 15:40:28 3,763 170.3500 XLON 07002070000296024-E0OmfxsOG3bv 15:40:29 3,318 170.3500 XLON 05002050000296007-E0OmfxsOG3fJ 15:40:31 4,896 170.3500 XLON 07002070000296049-E0OmfxsOG3iy 15:40:32 3,654 170.3500 XLON 07002070000296064-E0OmfxsOG3jf 15:40:50 3,744 170.3000 XLON 07002070000294713-E0OmfxsOG3yL 15:41:03 1,607 170.3000 XLON 05002050000296576-E0OmfxsOG4KU 15:41:15 474 170.2500 XLON 05002050000289281-E0OmfxsOG4aA 15:41:15 3,712 170.2500 XLON 05002050000289281-E0OmfxsOG4aC 15:41:52 1,205 170.2000 XLON 05002050000297322-E0OmfxsOG5bb 15:41:52 74 170.2000 XLON 05002050000297322-E0OmfxsOG5bd 15:41:52 1,000 170.2000 XLON 05002050000297322-E0OmfxsOG5bf 15:42:07 5 170.2000 XLON 05002050000297570-E0OmfxsOG5mE 15:42:07 2,131 170.2000 XLON 05002050000297570-E0OmfxsOG5mG 15:42:07 1,000 170.2000 XLON 05002050000297570-E0OmfxsOG5mI 15:42:27 880 170.2000 XLON 07002070000297889-E0OmfxsOG6Jb 15:42:27 1,000 170.2000 XLON 07002070000297889-E0OmfxsOG6Jd 15:42:40 1,195 170.2000 XLON 07002070000298066-E0OmfxsOG6Uj 15:42:41 505 170.1500 XLON 07002070000296588-E0OmfxsOG6XZ 15:42:41 3,727 170.1500 XLON 07002070000296588-E0OmfxsOG6Xi 15:42:55 2,084 170.1500 XLON 05002050000298069-E0OmfxsOG6jU 15:42:55 1,944 170.1500 XLON 05002050000298069-E0OmfxsOG6jW 15:43:39 1,802 170.1500 XLON 05002050000298835-E0OmfxsOG84Z 15:43:39 1,311 170.1500 XLON 05002050000298835-E0OmfxsOG84b 15:43:39 50 170.1500 XLON 05002050000298835-E0OmfxsOG84d 15:45:18 3,508 170.2000 XLON 05002050000300416-E0OmfxsOGA40 15:45:37 587 170.2000 XLON 07002070000300693-E0OmfxsOGAZX 15:45:37 2,573 170.2000 XLON 07002070000300693-E0OmfxsOGAZZ 15:46:14 2,629 170.2000 XLON 05002050000300903-E0OmfxsOGBZ6 15:46:47 2,305 170.2000 XLON 05002050000300903-E0OmfxsOGCLJ 15:46:48 77 170.2000 XLON 05002050000301556-E0OmfxsOGCMr 15:46:48 1,437 170.2000 XLON 05002050000301556-E0OmfxsOGCMt 15:47:54 3,658 170.1500 XLON 05002050000299337-E0OmfxsOGDbQ 15:47:54 2,479 170.2000 XLON 07002070000301543-E0OmfxsOGDb5 15:47:54 1,996 170.2000 XLON 07002070000301543-E0OmfxsOGDb7 15:47:55 1,311 170.1500 XLON 05002050000302450-E0OmfxsOGDde 15:47:55 1,311 170.1500 XLON 05002050000302450-E0OmfxsOGDdg 15:47:57 1,646 170.2000 XLON 05002050000302491-E0OmfxsOGDpe 15:47:58 2,085 170.2000 XLON 05002050000302491-E0OmfxsOGDqD 15:47:58 1,693 170.2000 XLON 07002070000302498-E0OmfxsOGDqF 15:48:06 2,286 170.2500 XLON 05002050000302625-E0OmfxsOGDzb 15:48:06 1,443 170.2500 XLON 05002050000302625-E0OmfxsOGDzd 15:48:08 5 170.2500 XLON 07002070000302624-E0OmfxsOGE0c 15:48:08 4,300 170.2500 XLON 07002070000302624-E0OmfxsOGE0e 15:48:39 1,274 170.2500 XLON 07002070000302974-E0OmfxsOGEZC 15:48:52 194 170.2500 XLON 07002070000303137-E0OmfxsOGEr2 15:48:52 1,062 170.2500 XLON 07002070000303137-E0OmfxsOGEr4 15:48:52 231 170.2500 XLON 07002070000303137-E0OmfxsOGEr6 15:49:00 1,275 170.2500 XLON 07002070000303212-E0OmfxsOGF2C 15:49:07 117 170.2500 XLON 07002070000303371-E0OmfxsOGFFe 15:49:07 1,275 170.2500 XLON 07002070000303371-E0OmfxsOGFFg 15:49:15 1,081 170.2500 XLON 05002050000303502-E0OmfxsOGFQA 15:49:15 1,000 170.2500 XLON 05002050000303502-E0OmfxsOGFQC 15:49:26 1,224 170.2500 XLON 05002050000303658-E0OmfxsOGFoA 15:49:33 1,840 170.2500 XLON 07002070000303741-E0OmfxsOGFzn 15:49:33 1,334 170.2500 XLON 07002070000303741-E0OmfxsOGFzp 15:49:33 3 170.2500 XLON 07002070000303741-E0OmfxsOGFzB 15:49:33 5 170.2500 XLON 07002070000303741-E0OmfxsOGFzE 15:49:55 384 170.2500 XLON 07002070000303741-E0OmfxsOGGRG 15:49:55 2,848 170.2500 XLON 07002070000303969-E0OmfxsOGGRI 15:50:06 4,178 170.2000 XLON 07002070000302548-E0OmfxsOGGlL 15:50:06 611 170.2000 XLON 07002070000302548-E0OmfxsOGGlN 15:51:46 1,720 170.2000 XLON 05002050000304606-E0OmfxsOGJ3s 15:51:46 2,731 170.2000 XLON 05002050000304606-E0OmfxsOGJ3o 15:52:25 2,397 170.2500 XLON 05002050000305783-E0OmfxsOGJun 15:52:25 965 170.2500 XLON 05002050000305783-E0OmfxsOGJup 15:54:10 1,665 170.3500 XLON 05002050000307287-E0OmfxsOGMM0 15:54:10 3,060 170.3500 XLON 05002050000307287-E0OmfxsOGMM2 15:54:10 3 170.3500 XLON 05002050000307287-E0OmfxsOGMLk 15:54:10 3 170.3500 XLON 05002050000307287-E0OmfxsOGMLm 15:54:10 9 170.3500 XLON 05002050000307287-E0OmfxsOGMLi 15:54:34 3,864 170.3000 XLON 05002050000306541-E0OmfxsOGMtW 15:54:35 2,922 170.3000 XLON 05002050000307587-E0OmfxsOGMus 15:55:20 1,895 170.3000 XLON 07002070000308221-E0OmfxsOGNyr 15:55:51 1,315 170.3000 XLON 05002050000308598-E0OmfxsOGOUm 15:56:46 2,021 170.3000 XLON 07002070000308622-E0OmfxsOGPsA 15:56:46 1,281 170.3000 XLON 07002070000308622-E0OmfxsOGPsC 15:57:20 2,996 170.3500 XLON 05002050000309538-E0OmfxsOGQbr 15:57:24 2,761 170.3500 XLON 05002050000309716-E0OmfxsOGQel 15:57:24 2,833 170.3500 XLON 05002050000309716-E0OmfxsOGQen 15:57:54 1,956 170.3500 XLON 07002070000309824-E0OmfxsOGRB0 15:57:54 1,890 170.3500 XLON 07002070000309824-E0OmfxsOGRAy 15:58:12 6,288 170.3500 XLON 07002070000310247-E0OmfxsOGRhA 15:58:13 2,600 170.3500 XLON 07002070000310499-E0OmfxsOGRig 15:58:13 53 170.3500 XLON 07002070000310499-E0OmfxsOGRii 15:58:13 2,107 170.3500 XLON 07002070000310499-E0OmfxsOGRik 15:58:26 6 170.3500 XLON 05002050000310553-E0OmfxsOGRwJ 15:58:26 17 170.3500 XLON 05002050000310553-E0OmfxsOGRwL 15:58:26 473 170.3500 XLON 05002050000310553-E0OmfxsOGRwN 15:58:26 178 170.3500 XLON 05002050000310553-E0OmfxsOGRwP 15:58:26 832 170.3500 XLON 05002050000310553-E0OmfxsOGRwR 15:58:34 1,099 170.3500 XLON 05002050000310647-E0OmfxsOGS5w 15:59:34 1,613 170.3500 XLON 05002050000310718-E0OmfxsOGTSe 15:59:34 1,378 170.3500 XLON 05002050000310718-E0OmfxsOGTSg 15:59:50 5,732 170.3500 XLON 07002070000311417-E0OmfxsOGTxJ 16:01:53 3,279 170.6000 XLON 05002050000313242-E0OmfxsOGXlW 16:01:53 3,137 170.6000 XLON 05002050000313242-E0OmfxsOGXlg 16:02:01 2,300 170.6000 XLON 07002070000313442-E0OmfxsOGXuw 16:02:01 7,314 170.6000 XLON 05002050000313253-E0OmfxsOGXuJ 16:02:02 4,800 170.5500 XLON 07002070000313468-E0OmfxsOGXwR 16:02:02 1,000 170.5500 XLON 07002070000313468-E0OmfxsOGXwT 16:02:02 6,887 170.5500 XLON 05002050000313234-E0OmfxsOGXvU 16:02:04 6,728 170.5500 XLON 07002070000313492-E0OmfxsOGXxy 16:02:06 5,418 170.5500 XLON 07002070000313538-E0OmfxsOGY0B 16:02:21 1,533 170.5000 XLON 05002050000312947-E0OmfxsOGYOw 16:02:21 94 170.5000 XLON 05002050000312947-E0OmfxsOGYOy 16:02:21 2,228 170.5000 XLON 07002070000313059-E0OmfxsOGYP0 16:04:05 1,041 170.6000 XLON 05002050000315077-E0OmfxsOGaHf 16:04:05 59 170.6000 XLON 05002050000315077-E0OmfxsOGaHh 16:04:05 2,300 170.6000 XLON 05002050000315077-E0OmfxsOGaHj 16:04:29 1,149 170.6000 XLON 05002050000315329-E0OmfxsOGaep 16:04:29 1,311 170.6000 XLON 05002050000315329-E0OmfxsOGaer 16:04:29 191 170.6000 XLON 05002050000315329-E0OmfxsOGaet 16:04:29 843 170.6000 XLON 05002050000315329-E0OmfxsOGaev 16:04:29 1,942 170.6000 XLON 05002050000315329-E0OmfxsOGaex 16:04:52 3,270 170.5500 XLON 07002070000314785-E0OmfxsOGayS 16:04:52 4,162 170.5000 XLON 07002070000314438-E0OmfxsOGayk 16:05:36 3,334 170.5000 XLON 05002050000316054-E0OmfxsOGbmu 16:05:53 3,260 170.5000 XLON 07002070000316265-E0OmfxsOGcA8 16:06:10 5,651 170.5000 XLON 07002070000316501-E0OmfxsOGceJ 16:06:10 4,668 170.4500 XLON 07002070000316124-E0OmfxsOGcea 16:07:03 62 170.4000 XLON 07002070000317131-E0OmfxsOGdbf 16:07:03 3,172 170.4000 XLON 07002070000317131-E0OmfxsOGdbh 16:07:03 1,472 170.4000 XLON 07002070000317131-E0OmfxsOGdbj 16:07:27 1,462 170.4000 XLON 05002050000317366-E0OmfxsOGe7U 16:07:27 1,174 170.4000 XLON 05002050000317366-E0OmfxsOGe7W 16:08:20 3,254 170.4000 XLON 07002070000317463-E0OmfxsOGfAN 16:08:21 6,374 170.4000 XLON 05002050000318146-E0OmfxsOGfBu 16:08:23 2,023 170.4000 XLON 05002050000318184-E0OmfxsOGfFe 16:08:23 1,885 170.4000 XLON 05002050000318184-E0OmfxsOGfFg 16:08:51 3,553 170.3500 XLON 05002050000317076-E0OmfxsOGgA7 16:08:51 4,039 170.4000 XLON 05002050000318480-E0OmfxsOGg68 16:09:31 1,711 170.3500 XLON 05002050000318931-E0OmfxsOGgwj 16:09:31 631 170.3500 XLON 05002050000318931-E0OmfxsOGgwb 16:09:35 1,888 170.3500 XLON 05002050000318931-E0OmfxsOGh4g 16:10:01 2,330 170.4000 XLON 07002070000319329-E0OmfxsOGhVj 16:10:01 2,300 170.4000 XLON 07002070000319329-E0OmfxsOGhVl 16:10:01 1,240 170.4000 XLON 07002070000319329-E0OmfxsOGhVn 16:10:01 2,123 170.4000 XLON 07002070000319329-E0OmfxsOGhVp 16:10:28 1,275 170.4000 XLON 07002070000319689-E0OmfxsOGi10 16:10:28 66 170.4000 XLON 07002070000319689-E0OmfxsOGi12 16:10:34 643 170.4000 XLON 05002050000319697-E0OmfxsOGiDE 16:10:37 312 170.4000 XLON 07002070000319821-E0OmfxsOGiHh 16:10:38 1,304 170.4000 XLON 07002070000319836-E0OmfxsOGiIG 16:10:44 19 170.4000 XLON 05002050000319841-E0OmfxsOGiOp 16:10:45 3,079 170.3500 XLON 07002070000319229-E0OmfxsOGiQa 16:10:45 578 170.3500 XLON 07002070000319229-E0OmfxsOGiQe 16:10:45 1,016 170.3500 XLON 07002070000319229-E0OmfxsOGiQg 16:10:45 867 170.4000 XLON 05002050000319850-E0OmfxsOGiPt 16:10:45 3,754 170.4000 XLON 05002050000319850-E0OmfxsOGiPv 16:11:47 3,780 170.4000 XLON 05002050000320288-E0OmfxsOGjNK 16:11:47 4,071 170.4000 XLON 07002070000320344-E0OmfxsOGjNH 16:11:49 1,521 170.4000 XLON 05002050000320581-E0OmfxsOGjOi 16:12:07 1,134 170.4000 XLON 07002070000320850-E0OmfxsOGjmH 16:12:34 1,781 170.3500 XLON 05002050000320804-E0OmfxsOGkRU 16:12:34 1,634 170.3500 XLON 05002050000320869-E0OmfxsOGkRW 16:12:34 5,957 170.4000 XLON 07002070000320917-E0OmfxsOGkRF 16:12:34 1,634 170.4000 XLON 07002070000320973-E0OmfxsOGkRH 16:12:46 1,634 170.3000 XLON 07002070000318985-E0OmfxsOGkho 16:13:25 2,348 170.3000 XLON 07002070000321545-E0OmfxsOGlLi 16:13:25 1,701 170.3000 XLON 07002070000321545-E0OmfxsOGlLk 16:14:00 2,455 170.3000 XLON 07002070000321833-E0OmfxsOGm4b 16:14:02 1,150 170.3000 XLON 07002070000321833-E0OmfxsOGm5R 16:14:10 442 170.3000 XLON 07002070000321833-E0OmfxsOGmDH 16:14:10 176 170.3000 XLON 07002070000322185-E0OmfxsOGmDJ 16:14:35 2,501 170.3000 XLON 07002070000322185-E0OmfxsOGmjz 16:15:56 183 170.4000 XLON 07002070000323432-E0OmfxsOGoXI 16:15:56 203 170.4000 XLON 07002070000323432-E0OmfxsOGoXK 16:15:56 2,850 170.4000 XLON 07002070000323432-E0OmfxsOGoXM 16:15:57 165 170.4000 XLON 05002050000323367-E0OmfxsOGoa6 16:15:57 2,850 170.4000 XLON 05002050000323367-E0OmfxsOGoa8 16:15:58 1,286 170.4000 XLON 05002050000323396-E0OmfxsOGody 16:15:58 667 170.4000 XLON 05002050000323396-E0OmfxsOGoe0 16:15:58 238 170.4000 XLON 05002050000323396-E0OmfxsOGoe2 16:15:58 854 170.4000 XLON 05002050000323396-E0OmfxsOGoe4 16:15:58 285 170.4000 XLON 05002050000323396-E0OmfxsOGoe6 16:15:58 2,850 170.4000 XLON 05002050000323396-E0OmfxsOGoe8 16:15:59 179 170.4000 XLON 07002070000323465-E0OmfxsOGoh6 16:15:59 180 170.4000 XLON 07002070000323465-E0OmfxsOGoh8 16:15:59 2,850 170.4000 XLON 07002070000323465-E0OmfxsOGohA 16:16:00 286 170.4000 XLON 07002070000323476-E0OmfxsOGoij 16:16:00 2,119 170.4000 XLON 07002070000323476-E0OmfxsOGoil 16:16:00 2,850 170.4000 XLON 07002070000323476-E0OmfxsOGoin 16:16:01 248 170.4000 XLON 07002070000323487-E0OmfxsOGojN 16:16:02 248 170.4000 XLON 05002050000323426-E0OmfxsOGokP 16:16:12 10 170.4000 XLON 07002070000323505-E0OmfxsOGov9 16:16:12 4,653 170.4000 XLON 07002070000323505-E0OmfxsOGovB 16:16:12 1,937 170.4000 XLON 07002070000323523-E0OmfxsOGovD 16:17:08 2,066 170.4000 XLON 05002050000323485-E0OmfxsOGqF0 16:17:29 300 170.4500 XLON 05002050000323783-E0OmfxsOGqi7 16:17:29 1,296 170.4500 XLON 05002050000323783-E0OmfxsOGqi9 16:17:29 4,000 170.4500 XLON 05002050000323783-E0OmfxsOGqiB 16:17:30 1,539 170.4500 XLON 07002070000323853-E0OmfxsOGqkY 16:17:30 3,728 170.4500 XLON 07002070000323853-E0OmfxsOGqka 16:17:46 7,955 170.4500 XLON 05002050000323788-E0OmfxsOGr8k 16:17:47 3,700 170.4500 XLON 05002050000323838-E0OmfxsOGrAB 16:17:47 4,114 170.4500 XLON 05002050000323838-E0OmfxsOGrAD 16:17:47 4,000 170.4500 XLON 05002050000323838-E0OmfxsOGrAF 16:17:47 2,021 170.4500 XLON 05002050000323838-E0OmfxsOGrAH 16:17:47 1,233 170.4500 XLON 05002050000323838-E0OmfxsOGrAJ 16:17:47 262 170.4500 XLON 05002050000323838-E0OmfxsOGrAL 16:18:08 1,051 170.4500 XLON 05002050000323898-E0OmfxsOGrYQ 16:18:19 1,045 170.4500 XLON 07002070000324006-E0OmfxsOGrh1 16:18:19 45 170.4500 XLON 07002070000324006-E0OmfxsOGrh3 16:19:20 3,442 170.4500 XLON 07002070000324212-E0OmfxsOGssY 16:19:20 5,174 170.4500 XLON 05002050000323941-E0OmfxsOGsrI 16:19:35 3,700 170.4500 XLON 05002050000324143-E0OmfxsOGt9d 16:19:35 867 170.4500 XLON 05002050000324143-E0OmfxsOGt9f 16:20:05 2,554 170.4500 XLON 05002050000324199-E0OmfxsOGtiJ 16:20:05 2,256 170.4500 XLON 05002050000324199-E0OmfxsOGtiL 16:20:07 3,742 170.4500 XLON 05002050000324290-E0OmfxsOGtqj 16:20:07 4,030 170.4500 XLON 05002050000324290-E0OmfxsOGtql 16:20:08 6,221 170.4500 XLON 05002050000324308-E0OmfxsOGtuC 16:20:12 5,929 170.4500 XLON 07002070000324422-E0OmfxsOGu5P 16:20:27 4,976 170.4500 XLON 05002050000324410-E0OmfxsOGuIp 16:20:39 3,497 170.4500 XLON 07002070000324528-E0OmfxsOGuU7 16:20:39 385 170.4500 XLON 07002070000324528-E0OmfxsOGuU9 16:20:39 998 170.4500 XLON 07002070000324528-E0OmfxsOGuUC 16:20:55 3,172 170.4500 XLON 05002050000324502-E0OmfxsOGunN 16:20:55 2,604 170.4500 XLON 05002050000324502-E0OmfxsOGunP 16:21:15 1,230 170.4500 XLON 05002050000324569-E0OmfxsOGvDF 16:21:15 3,622 170.4500 XLON 05002050000324569-E0OmfxsOGvDC 16:21:23 257 170.4500 XLON 05002050000324620-E0OmfxsOGvLk 16:21:23 5,963 170.4500 XLON 05002050000324620-E0OmfxsOGvLm 16:21:42 2,265 170.4500 XLON 07002070000324778-E0OmfxsOGvgG 16:21:42 3,590 170.4500 XLON 07002070000324778-E0OmfxsOGvgK 16:21:55 1,294 170.4500 XLON 07002070000324833-E0OmfxsOGvtE 16:22:03 1,993 170.4500 XLON 07002070000324833-E0OmfxsOGw7j 16:22:23 1,663 170.5500 XLON 07002070000324925-E0OmfxsOGwb3 16:22:23 1,028 170.5500 XLON 07002070000324925-E0OmfxsOGwb5 16:22:24 1,217 170.5500 XLON 05002050000324831-E0OmfxsOGwbd 16:22:25 1,685 170.5500 XLON 07002070000324933-E0OmfxsOGwdp 16:22:25 6,410 170.5500 XLON 07002070000324933-E0OmfxsOGwdr 16:22:35 5,819 170.5000 XLON 07002070000324921-E0OmfxsOGwxq 16:22:37 181 170.4500 XLON 05002050000324764-E0OmfxsOGx24 16:22:37 1,691 170.4500 XLON 05002050000324764-E0OmfxsOGx26 16:22:37 1,648 170.4500 XLON 05002050000324776-E0OmfxsOGx28 16:24:35 3,863 170.4500 XLON 07002070000325119-E0OmfxsOGzyy 16:24:35 3,138 170.4500 XLON 05002050000325200-E0OmfxsOGzz8 16:24:35 66 170.4500 XLON 07002070000325282-E0OmfxsOGzz0 16:24:35 2,664 170.4500 XLON 05002050000325230-E0OmfxsOGzzA 16:24:35 903 170.4500 XLON 07002070000325282-E0OmfxsOGzz4 16:24:35 3,074 170.4500 XLON 07002070000325282-E0OmfxsOGzz6 16:24:35 2,099 170.4500 XLON 07002070000325418-E0OmfxsOGzzE 16:24:36 2,600 170.4500 XLON 07002070000325471-E0OmfxsOH02V 16:24:36 2,235 170.4500 XLON 07002070000325471-E0OmfxsOH02X 16:25:48 1,417 170.5500 XLON 07002070000325741-E0OmfxsOH2WJ 16:25:48 1,463 170.5500 XLON 07002070000325741-E0OmfxsOH2WL 16:25:48 876 170.5500 XLON 07002070000325741-E0OmfxsOH2WN 16:25:48 2,300 170.5500 XLON 07002070000325741-E0OmfxsOH2WP 16:25:49 3,930 170.5000 XLON 07002070000325748-E0OmfxsOH2YP 16:25:49 2,027 170.5000 XLON 07002070000325748-E0OmfxsOH2YR 16:25:49 2,300 170.5000 XLON 07002070000325748-E0OmfxsOH2YT 16:25:49 4,850 170.5000 XLON 07002070000325748-E0OmfxsOH2YV 16:25:50 2,153 170.5000 XLON 07002070000325755-E0OmfxsOH2cp 16:25:50 1,116 170.5000 XLON 07002070000325755-E0OmfxsOH2cr 16:25:50 398 170.5000 XLON 07002070000325755-E0OmfxsOH2ct 16:25:50 478 170.5000 XLON 07002070000325755-E0OmfxsOH2cv 16:25:50 1,996 170.5000 XLON 07002070000325755-E0OmfxsOH2cx 16:25:50 99 170.5000 XLON 07002070000325755-E0OmfxsOH2cz 16:26:15 3,133 170.5000 XLON 05002050000325766-E0OmfxsOH3Vg 16:26:15 2,824 170.5000 XLON 05002050000325766-E0OmfxsOH3Vi 16:27:14 3,949 170.5000 XLON 07002070000325937-E0OmfxsOH5Ot 16:27:14 2,731 170.5500 XLON 07002070000326143-E0OmfxsOH5OM 16:27:15 7,689 170.5000 XLON 07002070000326148-E0OmfxsOH5Ql 16:27:16 5,507 170.5000 XLON 07002070000326151-E0OmfxsOH5RQ 16:27:27 561 170.5500 XLON 05002050000326087-E0OmfxsOH5p1 16:27:27 291 170.5500 XLON 05002050000326087-E0OmfxsOH5p3 16:27:27 104 170.5500 XLON 05002050000326087-E0OmfxsOH5p5 16:27:27 124 170.5500 XLON 05002050000326087-E0OmfxsOH5p7 16:27:31 1,150 170.5500 XLON 07002070000326189-E0OmfxsOH5wk 16:27:34 5,648 170.5500 XLON 05002050000326109-E0OmfxsOH61j 16:27:52 23 170.5500 XLON 05002050000326172-E0OmfxsOH6Li 16:27:53 2,816 170.5500 XLON 07002070000326258-E0OmfxsOH6NJ 16:27:53 1,460 170.5500 XLON 07002070000326258-E0OmfxsOH6NL 16:27:53 494 170.5500 XLON 07002070000326258-E0OmfxsOH6NN 16:28:07 3,472 170.5000 XLON 07002070000326321-E0OmfxsOH6lh 16:28:17 2,893 170.5000 XLON 07002070000326355-E0OmfxsOH79o 16:29:00 1,632 170.5000 XLON 05002050000326296-E0OmfxsOH8TN 16:29:00 1,766 170.5000 XLON 05002050000326405-E0OmfxsOH8TP 16:29:00 1,840 170.5000 XLON 05002050000326296-E0OmfxsOH8TH 16:29:03 422 170.5000 XLON 07002070000326558-E0OmfxsOH8bd 16:29:03 10,737 170.5000 XLON 07002070000326558-E0OmfxsOH8bf 16:29:03 1,771 170.5000 XLON 07002070000326565-E0OmfxsOH8bh 16:29:07 4,172 170.4500 XLON 07002070000325506-E0OmfxsOH8pc 16:29:45 1,533 170.4000 XLON 07002070000326495-E0OmfxsOHAPl 16:29:45 2,159 170.4000 XLON 05002050000326463-E0OmfxsOHAPp 16:29:45 2,380 170.4000 XLON 07002070000326495-E0OmfxsOHAPn 16:29:45 1,973 170.4000 XLON 07002070000326660-E0OmfxsOHAPv 16:29:45 2,649 170.4000 XLON 07002070000326745-E0OmfxsOHAPx 16:29:46 1,497 170.4000 XLON 07002070000326793-E0OmfxsOHAU2 16:29:47 4,796 170.4000 XLON 07002070000326793-E0OmfxsOHAUx 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 POSKZMGGKLNGKZM
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