REG - Centrica PLC - Transaction in Own Shares
06/11/2025 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:20251106:nRSF3695Ga&default-theme=true
RNS Number : 3695G Centrica PLC 06 November 2025
Transactions in own shares
Centrica plc
6 November 2025
Centrica plc announces that it purchased on 5 November 2025 (through J.P.
Morgan Securities plc JPM) 2,346,087 Centrica plc ordinary shares of 6 14/81
pence each at a price of 176.6001 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 59,097,976 ordinary shares at
a cost (excluding dealing and associated costs) of £101,692,371.86.
Following the above purchase, Centrica plc holds 486,962,612 ordinary shares
in treasury, and has 4,692,144,602 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: 5 November 2025
Number of ordinary shares purchased: 2,346,087
Highest price paid: 177.9000p
Lowest price paid: 175.4000p
Volume weighted average price paid per share: 176.6001p
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
08:04:42 2,856 177.2000 XLON 07003070000005633-E0P6Hk3R4Foj
08:04:44 2,264 177.1000 XLON 05003050000005653-E0P6Hk3R4FsO
08:06:21 2,992 177.1500 XLON 05003050000005872-E0P6Hk3R4IUB
08:06:21 1,496 177.1000 XLON 07003070000005704-E0P6Hk3R4IUD
08:06:38 3,855 177.1000 XLON 07003070000006047-E0P6Hk3R4IpY
08:08:23 2,871 177.0500 XLON 07003070000005488-E0P6Hk3R4LrC
08:08:23 3,012 177.1000 XLON 05003050000006308-E0P6Hk3R4LqR
08:08:25 2,906 177.0500 XLON 07003070000006359-E0P6Hk3R4Lyx
08:10:12 2,748 177.1000 XLON 07003070000006523-E0P6Hk3R4Okd
08:10:12 363 177.1000 XLON 07003070000006523-E0P6Hk3R4Okg
08:10:12 2,489 177.1500 XLON 05003050000006584-E0P6Hk3R4OkC
08:10:40 2,125 177.1000 XLON 05003050000006696-E0P6Hk3R4PKl
08:11:19 1 177.1000 XLON 07003070000006684-E0P6Hk3R4Q4v
08:11:19 2,755 177.1000 XLON 07003070000006684-E0P6Hk3R4Q4x
08:11:20 2,159 177.0000 XLON 05003050000006600-E0P6Hk3R4Q6u
08:12:46 1,195 177.1500 XLON 05003050000007007-E0P6Hk3R4S7Q
08:13:28 2,950 177.1000 XLON 07003070000007043-E0P6Hk3R4Sy4
08:13:29 2,425 177.1000 XLON 07003070000007084-E0P6Hk3R4T0v
08:13:29 543 177.1000 XLON 07003070000007084-E0P6Hk3R4T0x
08:14:52 2,455 177.0500 XLON 07003070000007227-E0P6Hk3R4UJz
08:14:52 1,000 177.0500 XLON 07003070000007227-E0P6Hk3R4UK1
08:14:52 2,519 177.0500 XLON 07003070000007227-E0P6Hk3R4UK3
08:14:52 2,401 177.0500 XLON 07003070000007227-E0P6Hk3R4UK5
08:16:41 2,302 177.3500 XLON 07003070000008236-E0P6Hk3R4WnG
08:16:49 2,093 177.3500 XLON 05003050000008381-E0P6Hk3R4Ws8
08:17:19 2,296 177.3500 XLON 07003070000008731-E0P6Hk3R4XTE
08:21:10 1,671 177.6500 XLON 07003070000014299-E0P6Hk3R4c6O
08:21:10 1,838 177.6500 XLON 07003070000014141-E0P6Hk3R4c57
08:21:11 2,107 177.5500 XLON 05003050000013946-E0P6Hk3R4c7S
08:21:14 2,533 177.4000 XLON 07003070000014425-E0P6Hk3R4cG1
08:21:14 2,077 177.3500 XLON 07003070000009879-E0P6Hk3R4cG5
08:21:16 2,760 177.3500 XLON 05003050000014546-E0P6Hk3R4cKV
08:24:51 2,257 177.7500 XLON 07003070000019588-E0P6Hk3R4g2r
08:24:53 283 177.7500 XLON 05003050000019662-E0P6Hk3R4g4E
08:25:10 1,675 177.6500 XLON 07003070000019477-E0P6Hk3R4gJZ
08:25:11 2,429 177.6000 XLON 07003070000019140-E0P6Hk3R4gLP
08:26:49 2,501 177.5000 XLON 05003050000021904-E0P6Hk3R4hW7
08:27:16 2,235 177.5000 XLON 05003050000022731-E0P6Hk3R4i2w
08:27:35 1,101 177.3000 XLON 07003070000020079-E0P6Hk3R4iIH
08:31:03 1,978 177.4500 XLON 07003070000026571-E0P6Hk3R4ljZ
08:34:14 190 177.4000 XLON 07003070000028383-E0P6Hk3R4o9B
08:34:14 5,032 177.4000 XLON 07003070000028383-E0P6Hk3R4o9D
08:35:35 1,807 177.5000 XLON 07003070000029477-E0P6Hk3R4pdL
08:36:13 2,007 177.5000 XLON 07003070000029752-E0P6Hk3R4qAS
08:36:13 78 177.5000 XLON 07003070000029752-E0P6Hk3R4qAV
08:36:14 1,407 177.4500 XLON 07003070000029243-E0P6Hk3R4qCS
08:36:55 1,907 177.4000 XLON 05003050000029252-E0P6Hk3R4qks
08:37:36 2,415 177.4000 XLON 07003070000030452-E0P6Hk3R4rIq
08:38:12 2,669 177.4000 XLON 07003070000030644-E0P6Hk3R4rqm
08:44:04 2,086 177.4500 XLON 05003050000033063-E0P6Hk3R4vhD
08:45:00 2,460 177.4500 XLON 05003050000033385-E0P6Hk3R4wlS
08:45:03 2,688 177.5500 XLON 05003050000033656-E0P6Hk3R4xPd
08:48:34 2,340 177.7500 XLON 05003050000035413-E0P6Hk3R51RW
08:49:57 520 177.7500 XLON 07003070000035668-E0P6Hk3R52c9
08:50:01 1,416 177.8500 XLON 05003050000036187-E0P6Hk3R5318
08:50:51 2,653 177.9000 XLON 07003070000036457-E0P6Hk3R54BR
08:51:07 2,417 177.9000 XLON 05003050000036739-E0P6Hk3R54i0
08:51:07 137 177.9000 XLON 07003070000036457-E0P6Hk3R54hy
08:51:39 2,497 177.8500 XLON 05003050000037001-E0P6Hk3R55V1
08:51:39 114 177.8500 XLON 05003050000037001-E0P6Hk3R55V3
08:51:56 2,617 177.8500 XLON 05003050000037158-E0P6Hk3R55mA
08:53:49 623 177.8500 XLON 07003070000037996-E0P6Hk3R57wJ
08:56:30 3,088 177.9000 XLON 07003070000038964-E0P6Hk3R5AW1
08:56:32 2,724 177.9000 XLON 07003070000039414-E0P6Hk3R5AXk
08:57:00 2,647 177.8500 XLON 07003070000038854-E0P6Hk3R5Anr
08:57:23 2,306 177.8000 XLON 05003050000038324-E0P6Hk3R5BFP
08:57:23 565 177.8000 XLON 05003050000038324-E0P6Hk3R5BFT
08:57:23 29 177.8000 XLON 05003050000038324-E0P6Hk3R5BF9
08:58:40 2,379 177.7500 XLON 05003050000040222-E0P6Hk3R5Ce3
08:59:11 3,075 177.6500 XLON 07003070000040183-E0P6Hk3R5DFP
09:01:15 2,356 177.7000 XLON 05003050000042356-E0P6Hk3R5G12
09:01:36 2,857 177.7000 XLON 05003050000043038-E0P6Hk3R5GHi
09:02:10 2,649 177.7000 XLON 05003050000043691-E0P6Hk3R5H4m
09:02:19 3,899 177.6500 XLON 05003050000041673-E0P6Hk3R5HK5
09:03:08 2,573 177.5500 XLON 07003070000042345-E0P6Hk3R5IXR
09:03:11 2,874 177.5500 XLON 05003050000044438-E0P6Hk3R5IdL
09:04:52 2,886 177.5000 XLON 07003070000045802-E0P6Hk3R5KN7
09:06:40 3,169 177.7000 XLON 07003070000046988-E0P6Hk3R5MLp
09:06:59 1,785 177.6500 XLON 05003050000047195-E0P6Hk3R5MaB
09:07:18 3,170 177.5500 XLON 05003050000046993-E0P6Hk3R5N5V
09:07:55 2,613 177.3500 XLON 07003070000044449-E0P6Hk3R5Neq
09:08:50 2,495 177.3500 XLON 07003070000048471-E0P6Hk3R5ODZ
09:08:50 1,000 177.3500 XLON 07003070000048471-E0P6Hk3R5ODb
09:08:50 174 177.3500 XLON 07003070000048471-E0P6Hk3R5ODd
09:10:30 3,294 177.3000 XLON 05003050000049077-E0P6Hk3R5PSW
09:10:30 3,378 177.3500 XLON 07003070000049757-E0P6Hk3R5PS9
09:11:00 4,046 177.2500 XLON 07003070000048063-E0P6Hk3R5Ptd
09:12:10 3,042 177.2500 XLON 05003050000050889-E0P6Hk3R5Qiy
09:13:11 4,014 177.2500 XLON 05003050000051863-E0P6Hk3R5RWA
09:15:25 5 177.4000 XLON 05003050000053451-E0P6Hk3R5Tgu
09:15:25 689 177.4000 XLON 05003050000053451-E0P6Hk3R5Tgw
09:15:55 4,343 177.2500 XLON 05003050000053109-E0P6Hk3R5UGn
09:17:10 4,008 177.2000 XLON 05003050000054830-E0P6Hk3R5VHJ
09:17:10 435 177.2000 XLON 05003050000054830-E0P6Hk3R5VHQ
09:18:11 3,015 177.2000 XLON 05003050000055369-E0P6Hk3R5WMy
09:20:41 3,702 177.3000 XLON 07003070000057186-E0P6Hk3R5Yxf
09:21:32 1,264 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTb
09:21:32 1,116 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTd
09:21:32 1,600 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTf
09:21:32 658 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTh
09:23:13 3,220 177.3000 XLON 05003050000059570-E0P6Hk3R5aYn
09:29:05 2,065 177.4500 XLON 05003050000063572-E0P6Hk3R5eJ2
09:29:25 1,804 177.4500 XLON 07003070000063564-E0P6Hk3R5eWZ
09:29:25 4,232 177.5000 XLON 07003070000063806-E0P6Hk3R5eW9
09:30:04 4,072 177.4500 XLON 05003050000064290-E0P6Hk3R5erO
09:30:44 2,083 177.4500 XLON 07003070000064553-E0P6Hk3R5fai
09:31:32 3,437 177.4000 XLON 05003050000065820-E0P6Hk3R5gAi
09:32:10 3,438 177.4000 XLON 07003070000066172-E0P6Hk3R5gct
09:32:16 4,369 177.3500 XLON 05003050000060957-E0P6Hk3R5ghZ
09:33:12 3,434 177.3500 XLON 05003050000066750-E0P6Hk3R5hQi
09:34:53 3,712 177.3000 XLON 07003070000067764-E0P6Hk3R5ii7
09:34:58 3,148 177.2000 XLON 07003070000066746-E0P6Hk3R5ilB
09:36:33 3,394 177.1000 XLON 05003050000068642-E0P6Hk3R5jsQ
09:38:13 1,932 177.1000 XLON 07003070000069424-E0P6Hk3R5lAE
09:38:13 2,177 177.1000 XLON 07003070000069424-E0P6Hk3R5lAG
09:43:03 3,419 177.1500 XLON 05003050000070516-E0P6Hk3R5oek
09:43:25 3,267 177.1000 XLON 05003050000071941-E0P6Hk3R5osV
09:46:24 3,160 177.1000 XLON 07003070000072590-E0P6Hk3R5qOm
09:47:10 4,945 177.1500 XLON 07003070000073693-E0P6Hk3R5qlH
09:47:10 318 177.1500 XLON 07003070000073693-E0P6Hk3R5qlD
09:48:26 2,690 177.2000 XLON 07003070000074229-E0P6Hk3R5rYN
09:48:26 1,761 177.2000 XLON 07003070000074229-E0P6Hk3R5rYP
09:49:52 3,200 177.2000 XLON 07003070000075111-E0P6Hk3R5siO
09:49:52 1,264 177.2000 XLON 07003070000075111-E0P6Hk3R5siQ
09:49:52 179 177.2000 XLON 07003070000075111-E0P6Hk3R5siS
09:51:00 3,220 177.1000 XLON 07003070000073486-E0P6Hk3R5tPs
09:53:02 3,665 177.1000 XLON 05003050000075876-E0P6Hk3R5uPs
09:54:47 3,353 177.1500 XLON 05003050000076672-E0P6Hk3R5vbI
09:54:49 3,048 177.1000 XLON 07003070000076452-E0P6Hk3R5vd2
09:56:05 3,664 177.1500 XLON 07003070000077463-E0P6Hk3R5wCo
09:56:06 3,641 177.1000 XLON 07003070000077209-E0P6Hk3R5wFc
09:56:34 2,905 177.1000 XLON 05003050000077931-E0P6Hk3R5wSX
09:59:08 1,558 177.0500 XLON 05003050000078885-E0P6Hk3R5xrR
09:59:18 417 177.1500 XLON 07003070000079034-E0P6Hk3R5xwy
09:59:18 2,365 177.1500 XLON 07003070000079034-E0P6Hk3R5xx0
10:00:27 3,340 177.1000 XLON 05003050000079285-E0P6Hk3R5ylm
10:01:21 3,122 177.0500 XLON 05003050000078885-E0P6Hk3R5zae
10:01:34 4,224 177.0500 XLON 07003070000080397-E0P6Hk3R5zro
10:02:11 3,459 177.0000 XLON 05003050000078615-E0P6Hk3R60CV
10:03:19 3,982 177.1000 XLON 05003050000081591-E0P6Hk3R61ba
10:05:31 1,226 177.1500 XLON 07003070000082842-E0P6Hk3R636D
10:05:31 3,406 177.1500 XLON 07003070000082842-E0P6Hk3R6362
10:06:33 20 177.1500 XLON 07003070000083361-E0P6Hk3R647b
10:10:31 2,008 177.2000 XLON 05003050000085604-E0P6Hk3R66mC
10:11:09 4,376 177.2000 XLON 07003070000085888-E0P6Hk3R67GL
10:11:33 722 177.2000 XLON 05003050000086142-E0P6Hk3R67WB
10:11:33 1,000 177.2000 XLON 05003050000086142-E0P6Hk3R67WD
10:11:34 3,390 177.1000 XLON 07003070000082488-E0P6Hk3R67XX
10:11:34 3,424 177.1500 XLON 05003050000083525-E0P6Hk3R67WY
10:13:12 2,000 177.0500 XLON 07003070000086930-E0P6Hk3R68d1
10:13:12 1,000 177.0500 XLON 07003070000086930-E0P6Hk3R68d3
10:13:12 415 177.0500 XLON 07003070000086930-E0P6Hk3R68d5
10:15:07 4,818 177.0500 XLON 05003050000087774-E0P6Hk3R69eX
10:17:26 3,233 177.0500 XLON 05003050000088574-E0P6Hk3R6Azl
10:18:12 3,953 177.0500 XLON 05003050000089328-E0P6Hk3R6Baz
10:19:42 3,208 176.9500 XLON 05003050000087638-E0P6Hk3R6CUG
10:19:52 4,340 177.0000 XLON 05003050000090054-E0P6Hk3R6Ca0
10:19:52 244 177.0000 XLON 05003050000090054-E0P6Hk3R6Ca2
10:21:51 1,000 177.0000 XLON 05003050000090779-E0P6Hk3R6DhT
10:22:53 1,380 177.0500 XLON 05003050000091300-E0P6Hk3R6EFg
10:23:12 3,383 177.0500 XLON 07003070000091342-E0P6Hk3R6EUt
10:27:48 1,890 176.9500 XLON 07003070000093051-E0P6Hk3R6Gfr
10:27:48 1,020 176.9500 XLON 05003050000092264-E0P6Hk3R6Gew
10:27:48 2,421 176.9500 XLON 05003050000092264-E0P6Hk3R6Gey
10:28:12 6,110 176.9500 XLON 05003050000093289-E0P6Hk3R6H1F
10:28:21 1,292 176.9000 XLON 05003050000091437-E0P6Hk3R6H2q
10:28:21 4,459 176.9000 XLON 05003050000091437-E0P6Hk3R6H2v
10:30:30 2,547 176.9000 XLON 05003050000094454-E0P6Hk3R6IJL
10:30:30 1,528 176.9000 XLON 05003050000094454-E0P6Hk3R6IJN
10:30:30 842 176.9000 XLON 05003050000094454-E0P6Hk3R6IJP
10:31:32 2,481 176.9000 XLON 07003070000094908-E0P6Hk3R6Ili
10:31:32 1,264 176.9000 XLON 07003070000094908-E0P6Hk3R6Ilk
10:31:32 936 176.9000 XLON 07003070000094908-E0P6Hk3R6Ilm
10:34:04 4,480 177.0000 XLON 05003050000096180-E0P6Hk3R6K7v
10:34:08 4,480 176.9500 XLON 05003050000095932-E0P6Hk3R6KBw
10:40:02 5,938 176.9500 XLON 05003050000098371-E0P6Hk3R6NVV
10:42:10 2,085 177.0000 XLON 05003050000099316-E0P6Hk3R6OWi
10:42:30 1,723 177.0000 XLON 05003050000099316-E0P6Hk3R6OmG
10:42:48 2,984 177.0000 XLON 07003070000099522-E0P6Hk3R6OwX
10:43:12 4,980 177.0000 XLON 07003070000099654-E0P6Hk3R6P7s
10:45:30 4,460 177.0000 XLON 05003050000100638-E0P6Hk3R6QjA
10:45:50 3,774 176.9500 XLON 05003050000100293-E0P6Hk3R6R03
10:48:08 1,928 176.9500 XLON 07003070000101232-E0P6Hk3R6SdX
10:50:02 964 177.0000 XLON 05003050000102683-E0P6Hk3R6TdL
10:50:02 4,093 177.0000 XLON 05003050000102683-E0P6Hk3R6TdD
10:50:30 2,065 176.9500 XLON 05003050000101958-E0P6Hk3R6U15
10:50:30 1,534 176.9500 XLON 07003070000101232-E0P6Hk3R6U13
10:51:32 2,391 176.9500 XLON 05003050000103380-E0P6Hk3R6URS
10:51:32 2,084 176.9500 XLON 05003050000103380-E0P6Hk3R6URU
10:52:27 4,328 176.8500 XLON 05003050000101261-E0P6Hk3R6Uoc
10:53:23 3,536 176.7500 XLON 07003070000104115-E0P6Hk3R6VC2
10:53:23 665 176.7500 XLON 07003070000104115-E0P6Hk3R6VC4
10:54:52 565 176.7500 XLON 07003070000105103-E0P6Hk3R6VwR
10:54:52 1,264 176.7500 XLON 07003070000105103-E0P6Hk3R6VwT
10:54:52 1,000 176.7500 XLON 07003070000105103-E0P6Hk3R6VwV
10:54:58 1,499 176.7500 XLON 05003050000105170-E0P6Hk3R6W1U
10:56:32 2,458 176.7000 XLON 05003050000106275-E0P6Hk3R6Ww5
10:56:32 520 176.7000 XLON 05003050000106275-E0P6Hk3R6Ww7
10:56:32 1,000 176.7000 XLON 05003050000106275-E0P6Hk3R6Ww9
10:56:32 192 176.7000 XLON 05003050000106275-E0P6Hk3R6WwB
10:57:37 4,201 176.6000 XLON 05003050000104172-E0P6Hk3R6XY7
10:58:58 4,410 176.6500 XLON 05003050000107710-E0P6Hk3R6YwA
11:00:37 4,956 176.6500 XLON 07003070000108270-E0P6Hk3R6aAH
11:00:37 1,029 176.6500 XLON 07003070000108270-E0P6Hk3R6aAJ
11:07:17 5,505 176.7000 XLON 05003050000110938-E0P6Hk3R6dM8
11:08:12 3,274 176.7000 XLON 07003070000113057-E0P6Hk3R6dnf
11:08:12 1,552 176.7000 XLON 07003070000113057-E0P6Hk3R6dnh
11:08:50 5,898 176.6500 XLON 05003050000110485-E0P6Hk3R6eMF
11:08:50 2,357 176.7000 XLON 07003070000113376-E0P6Hk3R6eLy
11:10:30 6,582 176.6500 XLON 05003050000114097-E0P6Hk3R6fW3
11:11:33 2,425 176.7000 XLON 05003050000114916-E0P6Hk3R6g9K
11:11:33 1,264 176.7000 XLON 05003050000114916-E0P6Hk3R6g9M
11:11:37 1,979 176.7000 XLON 07003070000115010-E0P6Hk3R6gBr
11:13:12 2,379 176.6500 XLON 05003050000115746-E0P6Hk3R6hQR
11:13:27 1,876 176.6500 XLON 07003070000115814-E0P6Hk3R6hTn
11:15:19 5,094 176.6500 XLON 07003070000116528-E0P6Hk3R6iTM
11:20:42 3,959 176.7000 XLON 05003050000118956-E0P6Hk3R6nTC
11:20:42 1,386 176.7000 XLON 05003050000118956-E0P6Hk3R6nTE
11:21:11 1,810 176.7000 XLON 05003050000119556-E0P6Hk3R6otw
11:21:12 4,439 176.6500 XLON 05003050000117298-E0P6Hk3R6ouT
11:22:19 6,306 176.6500 XLON 05003050000119749-E0P6Hk3R6qXn
11:23:19 4,004 176.6000 XLON 07003070000120485-E0P6Hk3R6r9L
11:25:31 831 176.6500 XLON 07003070000121494-E0P6Hk3R6smg
11:25:31 2,903 176.6500 XLON 07003070000121494-E0P6Hk3R6smN
11:25:31 374 176.6500 XLON 07003070000121494-E0P6Hk3R6smQ
11:25:31 364 176.6500 XLON 07003070000121494-E0P6Hk3R6smS
11:32:42 4,969 176.7000 XLON 05003050000123326-E0P6Hk3R6wpE
11:32:50 4,479 176.7000 XLON 07003070000124682-E0P6Hk3R6wtK
11:33:42 1,879 176.7000 XLON 07003070000124902-E0P6Hk3R6xUB
11:33:42 3,382 176.7000 XLON 07003070000124902-E0P6Hk3R6xUI
11:34:53 554 176.6500 XLON 05003050000125870-E0P6Hk3R6y1E
11:34:53 3,200 176.6500 XLON 05003050000125870-E0P6Hk3R6y1G
11:36:33 3,300 176.6500 XLON 05003050000126592-E0P6Hk3R6yfH
11:36:33 1,556 176.6500 XLON 05003050000126592-E0P6Hk3R6yfJ
11:38:28 4,208 176.6000 XLON 05003050000124912-E0P6Hk3R6zi6
11:38:28 5,087 176.6500 XLON 07003070000127331-E0P6Hk3R6zha
11:40:33 2,443 176.6000 XLON 05003050000128351-E0P6Hk3R71Ei
11:42:11 2,701 176.6500 XLON 05003050000129111-E0P6Hk3R71uY
11:42:11 3,438 176.6500 XLON 05003050000129111-E0P6Hk3R71ua
11:49:25 3,875 176.7500 XLON 05003050000131704-E0P6Hk3R75iX
11:49:26 4,020 176.7000 XLON 07003070000131705-E0P6Hk3R75k8
11:49:26 670 176.7000 XLON 07003070000131705-E0P6Hk3R75kA
11:50:02 211 176.7000 XLON 05003050000132318-E0P6Hk3R760x
11:51:07 4,757 176.7500 XLON 05003050000132771-E0P6Hk3R76ox
11:52:22 6,649 176.8000 XLON 07003070000133248-E0P6Hk3R77XF
11:52:38 591 176.7500 XLON 07003070000133014-E0P6Hk3R77pc
11:52:38 3,183 176.7500 XLON 07003070000133014-E0P6Hk3R77pe
11:53:12 4,066 176.7500 XLON 07003070000133565-E0P6Hk3R78K4
11:54:46 5,544 176.6500 XLON 05003050000133563-E0P6Hk3R797n
11:55:00 3,908 176.6500 XLON 05003050000134204-E0P6Hk3R79GQ
11:56:31 4,208 176.5500 XLON 07003070000134209-E0P6Hk3R7AQu
11:57:58 727 176.6000 XLON 07003070000135139-E0P6Hk3R7BNy
11:57:58 3,227 176.6000 XLON 07003070000135139-E0P6Hk3R7BO2
11:58:13 3,720 176.6000 XLON 05003050000135811-E0P6Hk3R7Bag
11:59:16 2,636 176.5500 XLON 05003050000135135-E0P6Hk3R7CGk
11:59:52 34 176.5500 XLON 05003050000136397-E0P6Hk3R7CYf
11:59:52 3,357 176.5500 XLON 05003050000136397-E0P6Hk3R7CYh
12:01:32 1,722 176.6000 XLON 05003050000137849-E0P6Hk3R7E0q
12:01:32 3,036 176.6000 XLON 05003050000137849-E0P6Hk3R7E0s
12:04:21 3,222 176.5500 XLON 05003050000138901-E0P6Hk3R7Fpy
12:04:21 852 176.5500 XLON 05003050000138901-E0P6Hk3R7Fq3
12:06:32 4,551 176.6000 XLON 05003050000140455-E0P6Hk3R7HM1
12:06:34 1,929 176.6500 XLON 07003070000140482-E0P6Hk3R7HOY
12:08:16 828 176.7500 XLON 05003050000141305-E0P6Hk3R7ItX
12:08:16 4,954 176.7500 XLON 05003050000141305-E0P6Hk3R7ItO
12:09:52 4,901 176.7000 XLON 07003070000141997-E0P6Hk3R7Jj4
12:10:35 4,954 176.6500 XLON 05003050000141276-E0P6Hk3R7KVt
12:10:35 36 176.6500 XLON 05003050000141276-E0P6Hk3R7KVx
12:11:20 4,536 176.5500 XLON 07003070000141309-E0P6Hk3R7LFs
12:12:40 4,542 176.5500 XLON 05003050000142852-E0P6Hk3R7M2L
12:13:50 5,190 176.5500 XLON 07003070000144003-E0P6Hk3R7Mes
12:14:04 5,561 176.5000 XLON 07003070000143729-E0P6Hk3R7Mov
12:14:17 1,853 176.4000 XLON 05003050000144001-E0P6Hk3R7N4n
12:15:39 3,147 176.4500 XLON 05003050000144589-E0P6Hk3R7NwO
12:18:19 4,009 176.4000 XLON 07003070000145140-E0P6Hk3R7PSr
12:19:55 4,269 176.4000 XLON 07003070000146637-E0P6Hk3R7QJZ
12:20:18 3,147 176.3500 XLON 05003050000144393-E0P6Hk3R7QW2
12:21:32 4,690 176.3500 XLON 05003050000147337-E0P6Hk3R7RCZ
12:23:12 2,700 176.3000 XLON 05003050000147971-E0P6Hk3R7RwE
12:23:12 2,344 176.3000 XLON 05003050000147971-E0P6Hk3R7RwH
12:25:00 4,953 176.2500 XLON 05003050000148656-E0P6Hk3R7Syz
12:25:00 1,005 176.2500 XLON 05003050000148656-E0P6Hk3R7Sz1
12:25:18 5,044 176.2000 XLON 07003070000147968-E0P6Hk3R7TCx
12:26:45 4,167 176.1000 XLON 05003050000149322-E0P6Hk3R7U2U
12:28:13 783 176.1000 XLON 07003070000150102-E0P6Hk3R7UiZ
12:28:13 2,356 176.1000 XLON 07003070000150102-E0P6Hk3R7Uib
12:28:13 1,000 176.1000 XLON 07003070000150102-E0P6Hk3R7Uid
12:28:15 2,521 175.9500 XLON 05003050000147985-E0P6Hk3R7Uls
12:28:36 1,560 175.9000 XLON 07003070000148644-E0P6Hk3R7V1c
12:29:53 1,264 175.8500 XLON 07003070000150759-E0P6Hk3R7VuB
12:29:53 2,403 175.8500 XLON 07003070000150759-E0P6Hk3R7VuD
12:29:53 741 175.8500 XLON 07003070000150759-E0P6Hk3R7VuF
12:29:53 1,164 175.8500 XLON 07003070000150759-E0P6Hk3R7VuH
12:29:53 526 175.8500 XLON 07003070000150759-E0P6Hk3R7VuJ
12:30:36 1,780 175.7500 XLON 07003070000149432-E0P6Hk3R7WTI
12:31:13 1,336 175.7500 XLON 07003070000149432-E0P6Hk3R7WkM
12:32:11 1,264 175.7000 XLON 05003050000151725-E0P6Hk3R7XLp
12:32:11 112 175.7000 XLON 05003050000151725-E0P6Hk3R7XLr
12:32:11 2,455 175.7000 XLON 05003050000151725-E0P6Hk3R7XLt
12:32:11 128 175.7000 XLON 05003050000151725-E0P6Hk3R7XLv
12:33:13 2,413 175.7000 XLON 05003050000152147-E0P6Hk3R7Y9Q
12:33:13 1,264 175.7000 XLON 05003050000152147-E0P6Hk3R7Y9S
12:33:15 2,321 175.7000 XLON 05003050000152159-E0P6Hk3R7YAy
12:34:53 4,366 175.7000 XLON 07003070000152743-E0P6Hk3R7Zc5
12:36:32 1,620 175.6000 XLON 05003050000152772-E0P6Hk3R7aVH
12:36:35 5,136 175.6000 XLON 07003070000153388-E0P6Hk3R7ab3
12:37:49 2,665 175.5500 XLON 07003070000152167-E0P6Hk3R7b9d
12:37:49 2,921 175.5500 XLON 07003070000152167-E0P6Hk3R7b9f
12:38:51 3,935 175.5500 XLON 05003050000154250-E0P6Hk3R7biE
12:39:05 2,239 175.5500 XLON 07003070000154359-E0P6Hk3R7bsU
12:39:43 5,516 175.5000 XLON 05003050000153948-E0P6Hk3R7c94
12:40:31 2,561 175.5000 XLON 05003050000154888-E0P6Hk3R7cR2
12:40:31 1,000 175.5000 XLON 05003050000154888-E0P6Hk3R7cR4
12:40:31 1,264 175.5000 XLON 05003050000154888-E0P6Hk3R7cR6
12:41:49 785 175.5000 XLON 05003050000155272-E0P6Hk3R7dJZ
12:41:49 3,424 175.5000 XLON 05003050000155272-E0P6Hk3R7dJJ
12:41:49 4,069 175.5000 XLON 05003050000155272-E0P6Hk3R7dJO
12:42:09 470 175.5000 XLON 05003050000155272-E0P6Hk3R7dVU
12:44:17 4,718 175.6000 XLON 07003070000156247-E0P6Hk3R7f9e
12:45:54 305 175.7000 XLON 05003050000157203-E0P6Hk3R7g8B
12:45:55 5,539 175.7000 XLON 05003050000157203-E0P6Hk3R7g8S
12:45:55 4,828 175.7000 XLON 05003050000157203-E0P6Hk3R7g8X
12:46:57 7,992 175.7000 XLON 07003070000157582-E0P6Hk3R7gbJ
12:48:13 6,342 175.7000 XLON 07003070000158269-E0P6Hk3R7h6G
12:49:00 1,552 175.6500 XLON 05003050000156857-E0P6Hk3R7haS
12:49:00 6,859 175.6500 XLON 05003050000156857-E0P6Hk3R7haU
12:53:24 3,499 175.6500 XLON 05003050000160301-E0P6Hk3R7kXG
12:53:24 3,704 175.6500 XLON 05003050000160301-E0P6Hk3R7kXI
12:53:31 5,128 175.6000 XLON 07003070000160345-E0P6Hk3R7kag
12:53:31 2,590 175.6000 XLON 07003070000160345-E0P6Hk3R7kai
12:55:03 5,262 175.6000 XLON 07003070000160993-E0P6Hk3R7lT2
12:55:03 579 175.6000 XLON 07003070000160993-E0P6Hk3R7lT4
12:55:03 5,063 175.6500 XLON 07003070000161000-E0P6Hk3R7lSQ
12:56:34 4,596 175.6000 XLON 05003050000161693-E0P6Hk3R7mQZ
12:57:01 508 175.5000 XLON 07003070000161709-E0P6Hk3R7mkF
12:57:01 3,381 175.5000 XLON 07003070000161709-E0P6Hk3R7mkI
12:58:16 84 175.4500 XLON 05003050000162409-E0P6Hk3R7nkF
12:58:16 322 175.4500 XLON 05003050000162409-E0P6Hk3R7nk7
12:59:31 3,260 175.4500 XLON 05003050000162409-E0P6Hk3R7oJ4
12:59:54 5,013 175.5000 XLON 05003050000163049-E0P6Hk3R7oYk
13:02:34 4,969 175.4000 XLON 07003070000164124-E0P6Hk3R7r3L
13:03:13 4,949 175.4000 XLON 05003050000164882-E0P6Hk3R7rM7
13:08:01 1,268 175.7000 XLON 07003070000167061-E0P6Hk3R7uUl
13:08:01 7,367 175.7000 XLON 07003070000167061-E0P6Hk3R7uUo
13:08:13 6,464 175.7000 XLON 07003070000167143-E0P6Hk3R7udl
13:08:35 11,624 175.6500 XLON 07003070000166717-E0P6Hk3R7un5
13:09:55 5,097 175.6500 XLON 05003050000167869-E0P6Hk3R7vdC
13:09:55 590 175.6500 XLON 05003050000167869-E0P6Hk3R7vdE
13:10:31 860 175.6500 XLON 05003050000168207-E0P6Hk3R7w4L
13:10:31 1,225 175.6500 XLON 05003050000168207-E0P6Hk3R7w4O
13:16:11 8,822 175.7000 XLON 05003050000171779-E0P6Hk3R7zqc
13:18:12 86 175.9000 XLON 05003050000173945-E0P6Hk3R81LA
13:18:12 250 175.9000 XLON 05003050000173945-E0P6Hk3R81LC
13:18:35 6,307 175.9000 XLON 05003050000173955-E0P6Hk3R81ap
13:18:47 2,658 175.9000 XLON 07003070000174265-E0P6Hk3R81ih
13:20:06 3,946 176.0000 XLON 07003070000174953-E0P6Hk3R82fg
13:20:29 4,450 175.9500 XLON 05003050000174938-E0P6Hk3R831S
13:23:59 631 175.9000 XLON 05003050000176496-E0P6Hk3R84pb
13:23:59 3,052 175.9000 XLON 05003050000176496-E0P6Hk3R84pd
13:24:31 2,014 175.9000 XLON 05003050000177012-E0P6Hk3R85LE
13:25:13 3,654 175.9000 XLON 05003050000177144-E0P6Hk3R85ry
13:26:09 2,620 175.9000 XLON 07003070000177662-E0P6Hk3R86Qu
13:26:33 5,055 175.9000 XLON 05003050000177836-E0P6Hk3R86Zs
13:26:33 396 175.9000 XLON 05003050000177836-E0P6Hk3R86Zu
13:27:45 2,922 175.8500 XLON 07003070000176492-E0P6Hk3R87Bd
13:27:45 761 175.8500 XLON 07003070000176492-E0P6Hk3R87Bg
13:28:12 1,673 175.8000 XLON 07003070000178123-E0P6Hk3R87UA
13:30:30 4,541 175.9500 XLON 05003050000180085-E0P6Hk3R8A8d
13:30:46 3,596 175.9500 XLON 07003070000180351-E0P6Hk3R8AMX
13:33:00 3,590 175.9500 XLON 07003070000181436-E0P6Hk3R8C72
13:33:13 4,675 175.9500 XLON 05003050000182450-E0P6Hk3R8CEt
13:34:31 1,586 175.9500 XLON 05003050000183245-E0P6Hk3R8DQh
13:34:58 1,398 175.9500 XLON 07003070000183485-E0P6Hk3R8Drm
13:34:58 2,562 175.9500 XLON 07003070000183485-E0P6Hk3R8Drp
13:36:44 2,893 176.0500 XLON 07003070000184091-E0P6Hk3R8FYX
13:37:12 4,278 176.0500 XLON 07003070000184617-E0P6Hk3R8G1X
13:37:21 3,185 175.9500 XLON 07003070000183954-E0P6Hk3R8GDA
13:38:14 2,329 175.9500 XLON 05003050000185166-E0P6Hk3R8H1a
13:40:00 1,262 175.9500 XLON 05003050000185166-E0P6Hk3R8IXJ
13:40:00 4,970 175.9500 XLON 05003050000185485-E0P6Hk3R8IXL
13:40:33 2,651 175.9500 XLON 07003070000186249-E0P6Hk3R8JEu
13:41:34 4,328 175.9500 XLON 07003070000186830-E0P6Hk3R8K9v
13:41:59 3,185 175.9000
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: 2,346,087
Highest price paid: 177.9000p
Lowest price paid: 175.4000p
Volume weighted average price paid per share: 176.6001p
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
08:04:42 2,856 177.2000 XLON 07003070000005633-E0P6Hk3R4Foj
08:04:44 2,264 177.1000 XLON 05003050000005653-E0P6Hk3R4FsO
08:06:21 2,992 177.1500 XLON 05003050000005872-E0P6Hk3R4IUB
08:06:21 1,496 177.1000 XLON 07003070000005704-E0P6Hk3R4IUD
08:06:38 3,855 177.1000 XLON 07003070000006047-E0P6Hk3R4IpY
08:08:23 2,871 177.0500 XLON 07003070000005488-E0P6Hk3R4LrC
08:08:23 3,012 177.1000 XLON 05003050000006308-E0P6Hk3R4LqR
08:08:25 2,906 177.0500 XLON 07003070000006359-E0P6Hk3R4Lyx
08:10:12 2,748 177.1000 XLON 07003070000006523-E0P6Hk3R4Okd
08:10:12 363 177.1000 XLON 07003070000006523-E0P6Hk3R4Okg
08:10:12 2,489 177.1500 XLON 05003050000006584-E0P6Hk3R4OkC
08:10:40 2,125 177.1000 XLON 05003050000006696-E0P6Hk3R4PKl
08:11:19 1 177.1000 XLON 07003070000006684-E0P6Hk3R4Q4v
08:11:19 2,755 177.1000 XLON 07003070000006684-E0P6Hk3R4Q4x
08:11:20 2,159 177.0000 XLON 05003050000006600-E0P6Hk3R4Q6u
08:12:46 1,195 177.1500 XLON 05003050000007007-E0P6Hk3R4S7Q
08:13:28 2,950 177.1000 XLON 07003070000007043-E0P6Hk3R4Sy4
08:13:29 2,425 177.1000 XLON 07003070000007084-E0P6Hk3R4T0v
08:13:29 543 177.1000 XLON 07003070000007084-E0P6Hk3R4T0x
08:14:52 2,455 177.0500 XLON 07003070000007227-E0P6Hk3R4UJz
08:14:52 1,000 177.0500 XLON 07003070000007227-E0P6Hk3R4UK1
08:14:52 2,519 177.0500 XLON 07003070000007227-E0P6Hk3R4UK3
08:14:52 2,401 177.0500 XLON 07003070000007227-E0P6Hk3R4UK5
08:16:41 2,302 177.3500 XLON 07003070000008236-E0P6Hk3R4WnG
08:16:49 2,093 177.3500 XLON 05003050000008381-E0P6Hk3R4Ws8
08:17:19 2,296 177.3500 XLON 07003070000008731-E0P6Hk3R4XTE
08:21:10 1,671 177.6500 XLON 07003070000014299-E0P6Hk3R4c6O
08:21:10 1,838 177.6500 XLON 07003070000014141-E0P6Hk3R4c57
08:21:11 2,107 177.5500 XLON 05003050000013946-E0P6Hk3R4c7S
08:21:14 2,533 177.4000 XLON 07003070000014425-E0P6Hk3R4cG1
08:21:14 2,077 177.3500 XLON 07003070000009879-E0P6Hk3R4cG5
08:21:16 2,760 177.3500 XLON 05003050000014546-E0P6Hk3R4cKV
08:24:51 2,257 177.7500 XLON 07003070000019588-E0P6Hk3R4g2r
08:24:53 283 177.7500 XLON 05003050000019662-E0P6Hk3R4g4E
08:25:10 1,675 177.6500 XLON 07003070000019477-E0P6Hk3R4gJZ
08:25:11 2,429 177.6000 XLON 07003070000019140-E0P6Hk3R4gLP
08:26:49 2,501 177.5000 XLON 05003050000021904-E0P6Hk3R4hW7
08:27:16 2,235 177.5000 XLON 05003050000022731-E0P6Hk3R4i2w
08:27:35 1,101 177.3000 XLON 07003070000020079-E0P6Hk3R4iIH
08:31:03 1,978 177.4500 XLON 07003070000026571-E0P6Hk3R4ljZ
08:34:14 190 177.4000 XLON 07003070000028383-E0P6Hk3R4o9B
08:34:14 5,032 177.4000 XLON 07003070000028383-E0P6Hk3R4o9D
08:35:35 1,807 177.5000 XLON 07003070000029477-E0P6Hk3R4pdL
08:36:13 2,007 177.5000 XLON 07003070000029752-E0P6Hk3R4qAS
08:36:13 78 177.5000 XLON 07003070000029752-E0P6Hk3R4qAV
08:36:14 1,407 177.4500 XLON 07003070000029243-E0P6Hk3R4qCS
08:36:55 1,907 177.4000 XLON 05003050000029252-E0P6Hk3R4qks
08:37:36 2,415 177.4000 XLON 07003070000030452-E0P6Hk3R4rIq
08:38:12 2,669 177.4000 XLON 07003070000030644-E0P6Hk3R4rqm
08:44:04 2,086 177.4500 XLON 05003050000033063-E0P6Hk3R4vhD
08:45:00 2,460 177.4500 XLON 05003050000033385-E0P6Hk3R4wlS
08:45:03 2,688 177.5500 XLON 05003050000033656-E0P6Hk3R4xPd
08:48:34 2,340 177.7500 XLON 05003050000035413-E0P6Hk3R51RW
08:49:57 520 177.7500 XLON 07003070000035668-E0P6Hk3R52c9
08:50:01 1,416 177.8500 XLON 05003050000036187-E0P6Hk3R5318
08:50:51 2,653 177.9000 XLON 07003070000036457-E0P6Hk3R54BR
08:51:07 2,417 177.9000 XLON 05003050000036739-E0P6Hk3R54i0
08:51:07 137 177.9000 XLON 07003070000036457-E0P6Hk3R54hy
08:51:39 2,497 177.8500 XLON 05003050000037001-E0P6Hk3R55V1
08:51:39 114 177.8500 XLON 05003050000037001-E0P6Hk3R55V3
08:51:56 2,617 177.8500 XLON 05003050000037158-E0P6Hk3R55mA
08:53:49 623 177.8500 XLON 07003070000037996-E0P6Hk3R57wJ
08:56:30 3,088 177.9000 XLON 07003070000038964-E0P6Hk3R5AW1
08:56:32 2,724 177.9000 XLON 07003070000039414-E0P6Hk3R5AXk
08:57:00 2,647 177.8500 XLON 07003070000038854-E0P6Hk3R5Anr
08:57:23 2,306 177.8000 XLON 05003050000038324-E0P6Hk3R5BFP
08:57:23 565 177.8000 XLON 05003050000038324-E0P6Hk3R5BFT
08:57:23 29 177.8000 XLON 05003050000038324-E0P6Hk3R5BF9
08:58:40 2,379 177.7500 XLON 05003050000040222-E0P6Hk3R5Ce3
08:59:11 3,075 177.6500 XLON 07003070000040183-E0P6Hk3R5DFP
09:01:15 2,356 177.7000 XLON 05003050000042356-E0P6Hk3R5G12
09:01:36 2,857 177.7000 XLON 05003050000043038-E0P6Hk3R5GHi
09:02:10 2,649 177.7000 XLON 05003050000043691-E0P6Hk3R5H4m
09:02:19 3,899 177.6500 XLON 05003050000041673-E0P6Hk3R5HK5
09:03:08 2,573 177.5500 XLON 07003070000042345-E0P6Hk3R5IXR
09:03:11 2,874 177.5500 XLON 05003050000044438-E0P6Hk3R5IdL
09:04:52 2,886 177.5000 XLON 07003070000045802-E0P6Hk3R5KN7
09:06:40 3,169 177.7000 XLON 07003070000046988-E0P6Hk3R5MLp
09:06:59 1,785 177.6500 XLON 05003050000047195-E0P6Hk3R5MaB
09:07:18 3,170 177.5500 XLON 05003050000046993-E0P6Hk3R5N5V
09:07:55 2,613 177.3500 XLON 07003070000044449-E0P6Hk3R5Neq
09:08:50 2,495 177.3500 XLON 07003070000048471-E0P6Hk3R5ODZ
09:08:50 1,000 177.3500 XLON 07003070000048471-E0P6Hk3R5ODb
09:08:50 174 177.3500 XLON 07003070000048471-E0P6Hk3R5ODd
09:10:30 3,294 177.3000 XLON 05003050000049077-E0P6Hk3R5PSW
09:10:30 3,378 177.3500 XLON 07003070000049757-E0P6Hk3R5PS9
09:11:00 4,046 177.2500 XLON 07003070000048063-E0P6Hk3R5Ptd
09:12:10 3,042 177.2500 XLON 05003050000050889-E0P6Hk3R5Qiy
09:13:11 4,014 177.2500 XLON 05003050000051863-E0P6Hk3R5RWA
09:15:25 5 177.4000 XLON 05003050000053451-E0P6Hk3R5Tgu
09:15:25 689 177.4000 XLON 05003050000053451-E0P6Hk3R5Tgw
09:15:55 4,343 177.2500 XLON 05003050000053109-E0P6Hk3R5UGn
09:17:10 4,008 177.2000 XLON 05003050000054830-E0P6Hk3R5VHJ
09:17:10 435 177.2000 XLON 05003050000054830-E0P6Hk3R5VHQ
09:18:11 3,015 177.2000 XLON 05003050000055369-E0P6Hk3R5WMy
09:20:41 3,702 177.3000 XLON 07003070000057186-E0P6Hk3R5Yxf
09:21:32 1,264 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTb
09:21:32 1,116 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTd
09:21:32 1,600 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTf
09:21:32 658 177.3000 XLON 05003050000058150-E0P6Hk3R5ZTh
09:23:13 3,220 177.3000 XLON 05003050000059570-E0P6Hk3R5aYn
09:29:05 2,065 177.4500 XLON 05003050000063572-E0P6Hk3R5eJ2
09:29:25 1,804 177.4500 XLON 07003070000063564-E0P6Hk3R5eWZ
09:29:25 4,232 177.5000 XLON 07003070000063806-E0P6Hk3R5eW9
09:30:04 4,072 177.4500 XLON 05003050000064290-E0P6Hk3R5erO
09:30:44 2,083 177.4500 XLON 07003070000064553-E0P6Hk3R5fai
09:31:32 3,437 177.4000 XLON 05003050000065820-E0P6Hk3R5gAi
09:32:10 3,438 177.4000 XLON 07003070000066172-E0P6Hk3R5gct
09:32:16 4,369 177.3500 XLON 05003050000060957-E0P6Hk3R5ghZ
09:33:12 3,434 177.3500 XLON 05003050000066750-E0P6Hk3R5hQi
09:34:53 3,712 177.3000 XLON 07003070000067764-E0P6Hk3R5ii7
09:34:58 3,148 177.2000 XLON 07003070000066746-E0P6Hk3R5ilB
09:36:33 3,394 177.1000 XLON 05003050000068642-E0P6Hk3R5jsQ
09:38:13 1,932 177.1000 XLON 07003070000069424-E0P6Hk3R5lAE
09:38:13 2,177 177.1000 XLON 07003070000069424-E0P6Hk3R5lAG
09:43:03 3,419 177.1500 XLON 05003050000070516-E0P6Hk3R5oek
09:43:25 3,267 177.1000 XLON 05003050000071941-E0P6Hk3R5osV
09:46:24 3,160 177.1000 XLON 07003070000072590-E0P6Hk3R5qOm
09:47:10 4,945 177.1500 XLON 07003070000073693-E0P6Hk3R5qlH
09:47:10 318 177.1500 XLON 07003070000073693-E0P6Hk3R5qlD
09:48:26 2,690 177.2000 XLON 07003070000074229-E0P6Hk3R5rYN
09:48:26 1,761 177.2000 XLON 07003070000074229-E0P6Hk3R5rYP
09:49:52 3,200 177.2000 XLON 07003070000075111-E0P6Hk3R5siO
09:49:52 1,264 177.2000 XLON 07003070000075111-E0P6Hk3R5siQ
09:49:52 179 177.2000 XLON 07003070000075111-E0P6Hk3R5siS
09:51:00 3,220 177.1000 XLON 07003070000073486-E0P6Hk3R5tPs
09:53:02 3,665 177.1000 XLON 05003050000075876-E0P6Hk3R5uPs
09:54:47 3,353 177.1500 XLON 05003050000076672-E0P6Hk3R5vbI
09:54:49 3,048 177.1000 XLON 07003070000076452-E0P6Hk3R5vd2
09:56:05 3,664 177.1500 XLON 07003070000077463-E0P6Hk3R5wCo
09:56:06 3,641 177.1000 XLON 07003070000077209-E0P6Hk3R5wFc
09:56:34 2,905 177.1000 XLON 05003050000077931-E0P6Hk3R5wSX
09:59:08 1,558 177.0500 XLON 05003050000078885-E0P6Hk3R5xrR
09:59:18 417 177.1500 XLON 07003070000079034-E0P6Hk3R5xwy
09:59:18 2,365 177.1500 XLON 07003070000079034-E0P6Hk3R5xx0
10:00:27 3,340 177.1000 XLON 05003050000079285-E0P6Hk3R5ylm
10:01:21 3,122 177.0500 XLON 05003050000078885-E0P6Hk3R5zae
10:01:34 4,224 177.0500 XLON 07003070000080397-E0P6Hk3R5zro
10:02:11 3,459 177.0000 XLON 05003050000078615-E0P6Hk3R60CV
10:03:19 3,982 177.1000 XLON 05003050000081591-E0P6Hk3R61ba
10:05:31 1,226 177.1500 XLON 07003070000082842-E0P6Hk3R636D
10:05:31 3,406 177.1500 XLON 07003070000082842-E0P6Hk3R6362
10:06:33 20 177.1500 XLON 07003070000083361-E0P6Hk3R647b
10:10:31 2,008 177.2000 XLON 05003050000085604-E0P6Hk3R66mC
10:11:09 4,376 177.2000 XLON 07003070000085888-E0P6Hk3R67GL
10:11:33 722 177.2000 XLON 05003050000086142-E0P6Hk3R67WB
10:11:33 1,000 177.2000 XLON 05003050000086142-E0P6Hk3R67WD
10:11:34 3,390 177.1000 XLON 07003070000082488-E0P6Hk3R67XX
10:11:34 3,424 177.1500 XLON 05003050000083525-E0P6Hk3R67WY
10:13:12 2,000 177.0500 XLON 07003070000086930-E0P6Hk3R68d1
10:13:12 1,000 177.0500 XLON 07003070000086930-E0P6Hk3R68d3
10:13:12 415 177.0500 XLON 07003070000086930-E0P6Hk3R68d5
10:15:07 4,818 177.0500 XLON 05003050000087774-E0P6Hk3R69eX
10:17:26 3,233 177.0500 XLON 05003050000088574-E0P6Hk3R6Azl
10:18:12 3,953 177.0500 XLON 05003050000089328-E0P6Hk3R6Baz
10:19:42 3,208 176.9500 XLON 05003050000087638-E0P6Hk3R6CUG
10:19:52 4,340 177.0000 XLON 05003050000090054-E0P6Hk3R6Ca0
10:19:52 244 177.0000 XLON 05003050000090054-E0P6Hk3R6Ca2
10:21:51 1,000 177.0000 XLON 05003050000090779-E0P6Hk3R6DhT
10:22:53 1,380 177.0500 XLON 05003050000091300-E0P6Hk3R6EFg
10:23:12 3,383 177.0500 XLON 07003070000091342-E0P6Hk3R6EUt
10:27:48 1,890 176.9500 XLON 07003070000093051-E0P6Hk3R6Gfr
10:27:48 1,020 176.9500 XLON 05003050000092264-E0P6Hk3R6Gew
10:27:48 2,421 176.9500 XLON 05003050000092264-E0P6Hk3R6Gey
10:28:12 6,110 176.9500 XLON 05003050000093289-E0P6Hk3R6H1F
10:28:21 1,292 176.9000 XLON 05003050000091437-E0P6Hk3R6H2q
10:28:21 4,459 176.9000 XLON 05003050000091437-E0P6Hk3R6H2v
10:30:30 2,547 176.9000 XLON 05003050000094454-E0P6Hk3R6IJL
10:30:30 1,528 176.9000 XLON 05003050000094454-E0P6Hk3R6IJN
10:30:30 842 176.9000 XLON 05003050000094454-E0P6Hk3R6IJP
10:31:32 2,481 176.9000 XLON 07003070000094908-E0P6Hk3R6Ili
10:31:32 1,264 176.9000 XLON 07003070000094908-E0P6Hk3R6Ilk
10:31:32 936 176.9000 XLON 07003070000094908-E0P6Hk3R6Ilm
10:34:04 4,480 177.0000 XLON 05003050000096180-E0P6Hk3R6K7v
10:34:08 4,480 176.9500 XLON 05003050000095932-E0P6Hk3R6KBw
10:40:02 5,938 176.9500 XLON 05003050000098371-E0P6Hk3R6NVV
10:42:10 2,085 177.0000 XLON 05003050000099316-E0P6Hk3R6OWi
10:42:30 1,723 177.0000 XLON 05003050000099316-E0P6Hk3R6OmG
10:42:48 2,984 177.0000 XLON 07003070000099522-E0P6Hk3R6OwX
10:43:12 4,980 177.0000 XLON 07003070000099654-E0P6Hk3R6P7s
10:45:30 4,460 177.0000 XLON 05003050000100638-E0P6Hk3R6QjA
10:45:50 3,774 176.9500 XLON 05003050000100293-E0P6Hk3R6R03
10:48:08 1,928 176.9500 XLON 07003070000101232-E0P6Hk3R6SdX
10:50:02 964 177.0000 XLON 05003050000102683-E0P6Hk3R6TdL
10:50:02 4,093 177.0000 XLON 05003050000102683-E0P6Hk3R6TdD
10:50:30 2,065 176.9500 XLON 05003050000101958-E0P6Hk3R6U15
10:50:30 1,534 176.9500 XLON 07003070000101232-E0P6Hk3R6U13
10:51:32 2,391 176.9500 XLON 05003050000103380-E0P6Hk3R6URS
10:51:32 2,084 176.9500 XLON 05003050000103380-E0P6Hk3R6URU
10:52:27 4,328 176.8500 XLON 05003050000101261-E0P6Hk3R6Uoc
10:53:23 3,536 176.7500 XLON 07003070000104115-E0P6Hk3R6VC2
10:53:23 665 176.7500 XLON 07003070000104115-E0P6Hk3R6VC4
10:54:52 565 176.7500 XLON 07003070000105103-E0P6Hk3R6VwR
10:54:52 1,264 176.7500 XLON 07003070000105103-E0P6Hk3R6VwT
10:54:52 1,000 176.7500 XLON 07003070000105103-E0P6Hk3R6VwV
10:54:58 1,499 176.7500 XLON 05003050000105170-E0P6Hk3R6W1U
10:56:32 2,458 176.7000 XLON 05003050000106275-E0P6Hk3R6Ww5
10:56:32 520 176.7000 XLON 05003050000106275-E0P6Hk3R6Ww7
10:56:32 1,000 176.7000 XLON 05003050000106275-E0P6Hk3R6Ww9
10:56:32 192 176.7000 XLON 05003050000106275-E0P6Hk3R6WwB
10:57:37 4,201 176.6000 XLON 05003050000104172-E0P6Hk3R6XY7
10:58:58 4,410 176.6500 XLON 05003050000107710-E0P6Hk3R6YwA
11:00:37 4,956 176.6500 XLON 07003070000108270-E0P6Hk3R6aAH
11:00:37 1,029 176.6500 XLON 07003070000108270-E0P6Hk3R6aAJ
11:07:17 5,505 176.7000 XLON 05003050000110938-E0P6Hk3R6dM8
11:08:12 3,274 176.7000 XLON 07003070000113057-E0P6Hk3R6dnf
11:08:12 1,552 176.7000 XLON 07003070000113057-E0P6Hk3R6dnh
11:08:50 5,898 176.6500 XLON 05003050000110485-E0P6Hk3R6eMF
11:08:50 2,357 176.7000 XLON 07003070000113376-E0P6Hk3R6eLy
11:10:30 6,582 176.6500 XLON 05003050000114097-E0P6Hk3R6fW3
11:11:33 2,425 176.7000 XLON 05003050000114916-E0P6Hk3R6g9K
11:11:33 1,264 176.7000 XLON 05003050000114916-E0P6Hk3R6g9M
11:11:37 1,979 176.7000 XLON 07003070000115010-E0P6Hk3R6gBr
11:13:12 2,379 176.6500 XLON 05003050000115746-E0P6Hk3R6hQR
11:13:27 1,876 176.6500 XLON 07003070000115814-E0P6Hk3R6hTn
11:15:19 5,094 176.6500 XLON 07003070000116528-E0P6Hk3R6iTM
11:20:42 3,959 176.7000 XLON 05003050000118956-E0P6Hk3R6nTC
11:20:42 1,386 176.7000 XLON 05003050000118956-E0P6Hk3R6nTE
11:21:11 1,810 176.7000 XLON 05003050000119556-E0P6Hk3R6otw
11:21:12 4,439 176.6500 XLON 05003050000117298-E0P6Hk3R6ouT
11:22:19 6,306 176.6500 XLON 05003050000119749-E0P6Hk3R6qXn
11:23:19 4,004 176.6000 XLON 07003070000120485-E0P6Hk3R6r9L
11:25:31 831 176.6500 XLON 07003070000121494-E0P6Hk3R6smg
11:25:31 2,903 176.6500 XLON 07003070000121494-E0P6Hk3R6smN
11:25:31 374 176.6500 XLON 07003070000121494-E0P6Hk3R6smQ
11:25:31 364 176.6500 XLON 07003070000121494-E0P6Hk3R6smS
11:32:42 4,969 176.7000 XLON 05003050000123326-E0P6Hk3R6wpE
11:32:50 4,479 176.7000 XLON 07003070000124682-E0P6Hk3R6wtK
11:33:42 1,879 176.7000 XLON 07003070000124902-E0P6Hk3R6xUB
11:33:42 3,382 176.7000 XLON 07003070000124902-E0P6Hk3R6xUI
11:34:53 554 176.6500 XLON 05003050000125870-E0P6Hk3R6y1E
11:34:53 3,200 176.6500 XLON 05003050000125870-E0P6Hk3R6y1G
11:36:33 3,300 176.6500 XLON 05003050000126592-E0P6Hk3R6yfH
11:36:33 1,556 176.6500 XLON 05003050000126592-E0P6Hk3R6yfJ
11:38:28 4,208 176.6000 XLON 05003050000124912-E0P6Hk3R6zi6
11:38:28 5,087 176.6500 XLON 07003070000127331-E0P6Hk3R6zha
11:40:33 2,443 176.6000 XLON 05003050000128351-E0P6Hk3R71Ei
11:42:11 2,701 176.6500 XLON 05003050000129111-E0P6Hk3R71uY
11:42:11 3,438 176.6500 XLON 05003050000129111-E0P6Hk3R71ua
11:49:25 3,875 176.7500 XLON 05003050000131704-E0P6Hk3R75iX
11:49:26 4,020 176.7000 XLON 07003070000131705-E0P6Hk3R75k8
11:49:26 670 176.7000 XLON 07003070000131705-E0P6Hk3R75kA
11:50:02 211 176.7000 XLON 05003050000132318-E0P6Hk3R760x
11:51:07 4,757 176.7500 XLON 05003050000132771-E0P6Hk3R76ox
11:52:22 6,649 176.8000 XLON 07003070000133248-E0P6Hk3R77XF
11:52:38 591 176.7500 XLON 07003070000133014-E0P6Hk3R77pc
11:52:38 3,183 176.7500 XLON 07003070000133014-E0P6Hk3R77pe
11:53:12 4,066 176.7500 XLON 07003070000133565-E0P6Hk3R78K4
11:54:46 5,544 176.6500 XLON 05003050000133563-E0P6Hk3R797n
11:55:00 3,908 176.6500 XLON 05003050000134204-E0P6Hk3R79GQ
11:56:31 4,208 176.5500 XLON 07003070000134209-E0P6Hk3R7AQu
11:57:58 727 176.6000 XLON 07003070000135139-E0P6Hk3R7BNy
11:57:58 3,227 176.6000 XLON 07003070000135139-E0P6Hk3R7BO2
11:58:13 3,720 176.6000 XLON 05003050000135811-E0P6Hk3R7Bag
11:59:16 2,636 176.5500 XLON 05003050000135135-E0P6Hk3R7CGk
11:59:52 34 176.5500 XLON 05003050000136397-E0P6Hk3R7CYf
11:59:52 3,357 176.5500 XLON 05003050000136397-E0P6Hk3R7CYh
12:01:32 1,722 176.6000 XLON 05003050000137849-E0P6Hk3R7E0q
12:01:32 3,036 176.6000 XLON 05003050000137849-E0P6Hk3R7E0s
12:04:21 3,222 176.5500 XLON 05003050000138901-E0P6Hk3R7Fpy
12:04:21 852 176.5500 XLON 05003050000138901-E0P6Hk3R7Fq3
12:06:32 4,551 176.6000 XLON 05003050000140455-E0P6Hk3R7HM1
12:06:34 1,929 176.6500 XLON 07003070000140482-E0P6Hk3R7HOY
12:08:16 828 176.7500 XLON 05003050000141305-E0P6Hk3R7ItX
12:08:16 4,954 176.7500 XLON 05003050000141305-E0P6Hk3R7ItO
12:09:52 4,901 176.7000 XLON 07003070000141997-E0P6Hk3R7Jj4
12:10:35 4,954 176.6500 XLON 05003050000141276-E0P6Hk3R7KVt
12:10:35 36 176.6500 XLON 05003050000141276-E0P6Hk3R7KVx
12:11:20 4,536 176.5500 XLON 07003070000141309-E0P6Hk3R7LFs
12:12:40 4,542 176.5500 XLON 05003050000142852-E0P6Hk3R7M2L
12:13:50 5,190 176.5500 XLON 07003070000144003-E0P6Hk3R7Mes
12:14:04 5,561 176.5000 XLON 07003070000143729-E0P6Hk3R7Mov
12:14:17 1,853 176.4000 XLON 05003050000144001-E0P6Hk3R7N4n
12:15:39 3,147 176.4500 XLON 05003050000144589-E0P6Hk3R7NwO
12:18:19 4,009 176.4000 XLON 07003070000145140-E0P6Hk3R7PSr
12:19:55 4,269 176.4000 XLON 07003070000146637-E0P6Hk3R7QJZ
12:20:18 3,147 176.3500 XLON 05003050000144393-E0P6Hk3R7QW2
12:21:32 4,690 176.3500 XLON 05003050000147337-E0P6Hk3R7RCZ
12:23:12 2,700 176.3000 XLON 05003050000147971-E0P6Hk3R7RwE
12:23:12 2,344 176.3000 XLON 05003050000147971-E0P6Hk3R7RwH
12:25:00 4,953 176.2500 XLON 05003050000148656-E0P6Hk3R7Syz
12:25:00 1,005 176.2500 XLON 05003050000148656-E0P6Hk3R7Sz1
12:25:18 5,044 176.2000 XLON 07003070000147968-E0P6Hk3R7TCx
12:26:45 4,167 176.1000 XLON 05003050000149322-E0P6Hk3R7U2U
12:28:13 783 176.1000 XLON 07003070000150102-E0P6Hk3R7UiZ
12:28:13 2,356 176.1000 XLON 07003070000150102-E0P6Hk3R7Uib
12:28:13 1,000 176.1000 XLON 07003070000150102-E0P6Hk3R7Uid
12:28:15 2,521 175.9500 XLON 05003050000147985-E0P6Hk3R7Uls
12:28:36 1,560 175.9000 XLON 07003070000148644-E0P6Hk3R7V1c
12:29:53 1,264 175.8500 XLON 07003070000150759-E0P6Hk3R7VuB
12:29:53 2,403 175.8500 XLON 07003070000150759-E0P6Hk3R7VuD
12:29:53 741 175.8500 XLON 07003070000150759-E0P6Hk3R7VuF
12:29:53 1,164 175.8500 XLON 07003070000150759-E0P6Hk3R7VuH
12:29:53 526 175.8500 XLON 07003070000150759-E0P6Hk3R7VuJ
12:30:36 1,780 175.7500 XLON 07003070000149432-E0P6Hk3R7WTI
12:31:13 1,336 175.7500 XLON 07003070000149432-E0P6Hk3R7WkM
12:32:11 1,264 175.7000 XLON 05003050000151725-E0P6Hk3R7XLp
12:32:11 112 175.7000 XLON 05003050000151725-E0P6Hk3R7XLr
12:32:11 2,455 175.7000 XLON 05003050000151725-E0P6Hk3R7XLt
12:32:11 128 175.7000 XLON 05003050000151725-E0P6Hk3R7XLv
12:33:13 2,413 175.7000 XLON 05003050000152147-E0P6Hk3R7Y9Q
12:33:13 1,264 175.7000 XLON 05003050000152147-E0P6Hk3R7Y9S
12:33:15 2,321 175.7000 XLON 05003050000152159-E0P6Hk3R7YAy
12:34:53 4,366 175.7000 XLON 07003070000152743-E0P6Hk3R7Zc5
12:36:32 1,620 175.6000 XLON 05003050000152772-E0P6Hk3R7aVH
12:36:35 5,136 175.6000 XLON 07003070000153388-E0P6Hk3R7ab3
12:37:49 2,665 175.5500 XLON 07003070000152167-E0P6Hk3R7b9d
12:37:49 2,921 175.5500 XLON 07003070000152167-E0P6Hk3R7b9f
12:38:51 3,935 175.5500 XLON 05003050000154250-E0P6Hk3R7biE
12:39:05 2,239 175.5500 XLON 07003070000154359-E0P6Hk3R7bsU
12:39:43 5,516 175.5000 XLON 05003050000153948-E0P6Hk3R7c94
12:40:31 2,561 175.5000 XLON 05003050000154888-E0P6Hk3R7cR2
12:40:31 1,000 175.5000 XLON 05003050000154888-E0P6Hk3R7cR4
12:40:31 1,264 175.5000 XLON 05003050000154888-E0P6Hk3R7cR6
12:41:49 785 175.5000 XLON 05003050000155272-E0P6Hk3R7dJZ
12:41:49 3,424 175.5000 XLON 05003050000155272-E0P6Hk3R7dJJ
12:41:49 4,069 175.5000 XLON 05003050000155272-E0P6Hk3R7dJO
12:42:09 470 175.5000 XLON 05003050000155272-E0P6Hk3R7dVU
12:44:17 4,718 175.6000 XLON 07003070000156247-E0P6Hk3R7f9e
12:45:54 305 175.7000 XLON 05003050000157203-E0P6Hk3R7g8B
12:45:55 5,539 175.7000 XLON 05003050000157203-E0P6Hk3R7g8S
12:45:55 4,828 175.7000 XLON 05003050000157203-E0P6Hk3R7g8X
12:46:57 7,992 175.7000 XLON 07003070000157582-E0P6Hk3R7gbJ
12:48:13 6,342 175.7000 XLON 07003070000158269-E0P6Hk3R7h6G
12:49:00 1,552 175.6500 XLON 05003050000156857-E0P6Hk3R7haS
12:49:00 6,859 175.6500 XLON 05003050000156857-E0P6Hk3R7haU
12:53:24 3,499 175.6500 XLON 05003050000160301-E0P6Hk3R7kXG
12:53:24 3,704 175.6500 XLON 05003050000160301-E0P6Hk3R7kXI
12:53:31 5,128 175.6000 XLON 07003070000160345-E0P6Hk3R7kag
12:53:31 2,590 175.6000 XLON 07003070000160345-E0P6Hk3R7kai
12:55:03 5,262 175.6000 XLON 07003070000160993-E0P6Hk3R7lT2
12:55:03 579 175.6000 XLON 07003070000160993-E0P6Hk3R7lT4
12:55:03 5,063 175.6500 XLON 07003070000161000-E0P6Hk3R7lSQ
12:56:34 4,596 175.6000 XLON 05003050000161693-E0P6Hk3R7mQZ
12:57:01 508 175.5000 XLON 07003070000161709-E0P6Hk3R7mkF
12:57:01 3,381 175.5000 XLON 07003070000161709-E0P6Hk3R7mkI
12:58:16 84 175.4500 XLON 05003050000162409-E0P6Hk3R7nkF
12:58:16 322 175.4500 XLON 05003050000162409-E0P6Hk3R7nk7
12:59:31 3,260 175.4500 XLON 05003050000162409-E0P6Hk3R7oJ4
12:59:54 5,013 175.5000 XLON 05003050000163049-E0P6Hk3R7oYk
13:02:34 4,969 175.4000 XLON 07003070000164124-E0P6Hk3R7r3L
13:03:13 4,949 175.4000 XLON 05003050000164882-E0P6Hk3R7rM7
13:08:01 1,268 175.7000 XLON 07003070000167061-E0P6Hk3R7uUl
13:08:01 7,367 175.7000 XLON 07003070000167061-E0P6Hk3R7uUo
13:08:13 6,464 175.7000 XLON 07003070000167143-E0P6Hk3R7udl
13:08:35 11,624 175.6500 XLON 07003070000166717-E0P6Hk3R7un5
13:09:55 5,097 175.6500 XLON 05003050000167869-E0P6Hk3R7vdC
13:09:55 590 175.6500 XLON 05003050000167869-E0P6Hk3R7vdE
13:10:31 860 175.6500 XLON 05003050000168207-E0P6Hk3R7w4L
13:10:31 1,225 175.6500 XLON 05003050000168207-E0P6Hk3R7w4O
13:16:11 8,822 175.7000 XLON 05003050000171779-E0P6Hk3R7zqc
13:18:12 86 175.9000 XLON 05003050000173945-E0P6Hk3R81LA
13:18:12 250 175.9000 XLON 05003050000173945-E0P6Hk3R81LC
13:18:35 6,307 175.9000 XLON 05003050000173955-E0P6Hk3R81ap
13:18:47 2,658 175.9000 XLON 07003070000174265-E0P6Hk3R81ih
13:20:06 3,946 176.0000 XLON 07003070000174953-E0P6Hk3R82fg
13:20:29 4,450 175.9500 XLON 05003050000174938-E0P6Hk3R831S
13:23:59 631 175.9000 XLON 05003050000176496-E0P6Hk3R84pb
13:23:59 3,052 175.9000 XLON 05003050000176496-E0P6Hk3R84pd
13:24:31 2,014 175.9000 XLON 05003050000177012-E0P6Hk3R85LE
13:25:13 3,654 175.9000 XLON 05003050000177144-E0P6Hk3R85ry
13:26:09 2,620 175.9000 XLON 07003070000177662-E0P6Hk3R86Qu
13:26:33 5,055 175.9000 XLON 05003050000177836-E0P6Hk3R86Zs
13:26:33 396 175.9000 XLON 05003050000177836-E0P6Hk3R86Zu
13:27:45 2,922 175.8500 XLON 07003070000176492-E0P6Hk3R87Bd
13:27:45 761 175.8500 XLON 07003070000176492-E0P6Hk3R87Bg
13:28:12 1,673 175.8000 XLON 07003070000178123-E0P6Hk3R87UA
13:30:30 4,541 175.9500 XLON 05003050000180085-E0P6Hk3R8A8d
13:30:46 3,596 175.9500 XLON 07003070000180351-E0P6Hk3R8AMX
13:33:00 3,590 175.9500 XLON 07003070000181436-E0P6Hk3R8C72
13:33:13 4,675 175.9500 XLON 05003050000182450-E0P6Hk3R8CEt
13:34:31 1,586 175.9500 XLON 05003050000183245-E0P6Hk3R8DQh
13:34:58 1,398 175.9500 XLON 07003070000183485-E0P6Hk3R8Drm
13:34:58 2,562 175.9500 XLON 07003070000183485-E0P6Hk3R8Drp
13:36:44 2,893 176.0500 XLON 07003070000184091-E0P6Hk3R8FYX
13:37:12 4,278 176.0500 XLON 07003070000184617-E0P6Hk3R8G1X
13:37:21 3,185 175.9500 XLON 07003070000183954-E0P6Hk3R8GDA
13:38:14 2,329 175.9500 XLON 05003050000185166-E0P6Hk3R8H1a
13:40:00 1,262 175.9500 XLON 05003050000185166-E0P6Hk3R8IXJ
13:40:00 4,970 175.9500 XLON 05003050000185485-E0P6Hk3R8IXL
13:40:33 2,651 175.9500 XLON 07003070000186249-E0P6Hk3R8JEu
13:41:34 4,328 175.9500 XLON 07003070000186830-E0P6Hk3R8K9v
13:41:59 3,185 175.9000 XLON 05003050000183915-E0P6Hk3R8KYJ
13:42:12 4,315 175.8500 XLON 07003070000182398-E0P6Hk3R8Kg3
13:43:14 1,264 175.8500 XLON 05003050000187746-E0P6Hk3R8LQJ
13:43:14 2,720 175.8500 XLON 05003050000187746-E0P6Hk3R8LQL
13:43:14 3,816 175.8500 XLON 05003050000187746-E0P6Hk3R8LQN
13:44:45 3,604 175.8500 XLON 07003070000188096-E0P6Hk3R8Mjc
13:44:54 2,795 175.8500 XLON 07003070000188482-E0P6Hk3R8Ms6
13:45:25 2,468 175.8500 XLON 05003050000188899-E0P6Hk3R8NBX
13:46:34 2,789 175.8500 XLON 07003070000189414-E0P6Hk3R8NxV
13:46:34 1,000 175.8500 XLON 07003070000189414-E0P6Hk3R8NxX
13:46:34 1,264 175.8500 XLON 07003070000189414-E0P6Hk3R8NxZ
13:46:34 746 175.8500 XLON 07003070000189414-E0P6Hk3R8Nxb
13:46:34 2,234 175.8500 XLON 07003070000189414-E0P6Hk3R8Nxd
13:46:34 1,109 175.8500 XLON 07003070000189414-E0P6Hk3R8Nxf
13:48:14 5,409 175.8000 XLON 07003070000190265-E0P6Hk3R8PSd
13:49:01 2,324 175.9000 XLON 05003050000190655-E0P6Hk3R8Q8y
13:49:54 5,048 175.9000 XLON 07003070000191050-E0P6Hk3R8Qk4
13:52:54 3,566 175.9500 XLON 05003050000192286-E0P6Hk3R8SdQ
13:52:54 2,639 175.9500 XLON 05003050000192286-E0P6Hk3R8SdS
13:54:14 4,260 175.9500 XLON 07003070000192673-E0P6Hk3R8TAI
13:55:32 3,898 176.0000 XLON 05003050000193896-E0P6Hk3R8UAb
13:56:10 3,773 176.0000 XLON 07003070000194194-E0P6Hk3R8UZn
14:00:31 5,109 176.0000 XLON 05003050000194841-E0P6Hk3R8WxZ
14:00:37 5,046 176.0000 XLON 05003050000196560-E0P6Hk3R8X40
14:00:37 4,695 176.0000 XLON 07003070000196404-E0P6Hk3R8X3N
14:00:37 1,402 176.0000 XLON 07003070000196404-E0P6Hk3R8X3P
14:02:44 3,642 176.2000 XLON 07003070000197469-E0P6Hk3R8YYE
14:02:45 4,781 176.2000 XLON 05003050000197792-E0P6Hk3R8YfV
14:02:46 9,126 176.2000 XLON 07003070000197738-E0P6Hk3R8YgZ
14:03:14 9,167 176.2000 XLON 05003050000198052-E0P6Hk3R8ZBz
14:04:55 300 176.1500 XLON 07003070000198885-E0P6Hk3R8apF
14:04:55 7,555 176.1500 XLON 07003070000198885-E0P6Hk3R8apH
14:04:55 381 176.1500 XLON 07003070000198885-E0P6Hk3R8apJ
14:06:35 2,664 176.2000 XLON 05003050000199948-E0P6Hk3R8c3K
14:06:35 5,940 176.2000 XLON 05003050000199948-E0P6Hk3R8c3N
14:08:39 3,279 176.2000 XLON 05003050000200754-E0P6Hk3R8dHe
14:08:39 6,592 176.2000 XLON 05003050000200754-E0P6Hk3R8dHN
14:10:00 7,411 176.2000 XLON 07003070000201435-E0P6Hk3R8dym
14:10:00 130 176.2000 XLON 07003070000201435-E0P6Hk3R8dyo
14:12:33 3,868 176.2000 XLON 05003050000202383-E0P6Hk3R8fi7
14:12:42 3,432 176.2000 XLON 05003050000202383-E0P6Hk3R8fxs
14:13:14 7,072 176.2000 XLON 07003070000203027-E0P6Hk3R8ghT
14:14:54 3,918 176.3000 XLON 07003070000203913-E0P6Hk3R8iFb
14:15:48 2,778 176.3000 XLON 07003070000204351-E0P6Hk3R8inW
14:17:19 6,597 176.2500 XLON 05003050000204978-E0P6Hk3R8jur
14:19:31 3,635 176.3500 XLON 07003070000206326-E0P6Hk3R8lex
14:21:05 5,423 176.3500 XLON 07003070000206473-E0P6Hk3R8mgs
14:21:42 4,367 176.3500 XLON 05003050000207201-E0P6Hk3R8my6
14:22:05 5,597 176.3500 XLON 07003070000207325-E0P6Hk3R8nFd
14:22:05 114 176.3500 XLON 07003070000207325-E0P6Hk3R8nFf
14:22:48 3,925 176.3500 XLON 05003050000207745-E0P6Hk3R8nwQ
14:23:14 3,300 176.3500 XLON 05003050000208065-E0P6Hk3R8o9x
14:25:00 4,376 176.3500 XLON 05003050000208348-E0P6Hk3R8pXf
14:25:00 2,430 176.3500 XLON 07003070000208288-E0P6Hk3R8pXh
14:25:00 2,633 176.3500 XLON 07003070000208716-E0P6Hk3R8pXr
14:25:00 4,065 176.3000 XLON 07003070000207993-E0P6Hk3R8pYH
14:25:22 3,593 176.2000 XLON 05003050000208349-E0P6Hk3R8plO
14:26:34 4,906 176.1500 XLON 07003070000209774-E0P6Hk3R8qmQ
14:26:34 5,293 176.1500 XLON 07003070000209774-E0P6Hk3R8qmS
14:26:34 2,091 176.1500 XLON 07003070000209774-E0P6Hk3R8qmU
14:28:47 5,633 176.2500 XLON 07003070000210775-E0P6Hk3R8t8f
14:30:00 5,379 176.3500 XLON 05003050000212169-E0P6Hk3R8uEk
14:30:02 4,496 176.3500 XLON 05003050000212287-E0P6Hk3R8uWH
14:30:02 3,571 176.3500 XLON 05003050000212287-E0P6Hk3R8uWL
14:30:10 4,440 176.3500 XLON 07003070000212452-E0P6Hk3R8vAR
14:30:31 1,904 176.3000 XLON 07003070000212117-E0P6Hk3R8wFf
14:31:31 3,774 176.5500 XLON 07003070000214648-E0P6Hk3R8yCj
14:32:28 479 176.4500 XLON 07003070000216232-E0P6Hk3R90LO
14:32:28 3,632 176.4500 XLON 07003070000216232-E0P6Hk3R90LQ
14:32:28 711 176.4500 XLON 05003050000214224-E0P6Hk3R90Jt
14:32:28 3,399 176.4500 XLON 05003050000214224-E0P6Hk3R90KB
14:32:28 4,151 176.5000 XLON 05003050000215106-E0P6Hk3R90JW
14:32:30 4,111 176.4500 XLON 05003050000216336-E0P6Hk3R90OW
14:32:33 5,127 176.4500 XLON 07003070000216340-E0P6Hk3R90QC
14:33:04 4,176 176.3500 XLON 07003070000213689-E0P6Hk3R91Z3
14:33:12 4,858 176.3000 XLON 05003050000216289-E0P6Hk3R91tw
14:35:25 4,908 176.6000 XLON 07003070000219220-E0P6Hk3R95gq
14:35:57 31 176.7000 XLON 07003070000220605-E0P6Hk3R96sD
14:35:58 4,179 176.7000 XLON 07003070000220605-E0P6Hk3R96v0
14:36:12 4,166 176.7000 XLON 05003050000220629-E0P6Hk3R97bf
14:36:12 1,408 176.7000 XLON 07003070000220639-E0P6Hk3R97bh
14:36:12 2,390 176.7000 XLON 07003070000220639-E0P6Hk3R97bj
14:37:15 4,565 176.7000 XLON 07003070000221938-E0P6Hk3R99kR
14:37:15 4,177 176.7000 XLON 07003070000220854-E0P6Hk3R99jD
14:37:15 5,316 176.7000 XLON 07003070000220874-E0P6Hk3R99jF
14:37:16 5,326 176.7000 XLON 05003050000221991-E0P6Hk3R99ly
14:37:19 3,736 176.7000 XLON 05003050000222012-E0P6Hk3R99qt
14:38:14 2,146 176.7000 XLON 07003070000222348-E0P6Hk3R9BHI
14:38:14 1,577 176.7000 XLON 07003070000222348-E0P6Hk3R9BHK
14:38:14 3,804 176.7000 XLON 07003070000222369-E0P6Hk3R9BHM
14:38:19 4,917 176.7000 XLON 05003050000223059-E0P6Hk3R9BRF
14:38:19 3,782 176.7000 XLON 05003050000223093-E0P6Hk3R9BRH
14:38:42 3,797 176.6000 XLON 05003050000220640-E0P6Hk3R9C05
14:39:23 4,562 176.6000 XLON 05003050000224145-E0P6Hk3R9Csu
14:40:05 3,302 176.6000 XLON 07003070000224249-E0P6Hk3R9ESJ
14:40:22 5,323 176.6000 XLON 05003050000224852-E0P6Hk3R9EuO
14:43:30 3,420 176.7000 XLON 05003050000227873-E0P6Hk3R9IKG
14:44:31 1,198 176.7000 XLON 05003050000227873-E0P6Hk3R9JVR
14:44:31 2,903 176.7000 XLON 07003070000227822-E0P6Hk3R9JVT
14:44:31 945 176.7000 XLON 07003070000227822-E0P6Hk3R9JVX
14:44:36 4,233 176.6000 XLON 05003050000227874-E0P6Hk3R9Jav
14:48:08 4,208 176.7500 XLON 05003050000232705-E0P6Hk3R9OaW
14:48:08 3,886 176.8000 XLON 05003050000232367-E0P6Hk3R9OYA
14:48:08 3,827 176.8000 XLON 07003070000232342-E0P6Hk3R9OYG
14:48:09 4,360 176.7000 XLON 07003070000231225-E0P6Hk3R9OcQ
14:48:09 16 176.7500 XLON 05003050000232728-E0P6Hk3R9Oc2
14:48:09 3,648 176.7500 XLON 05003050000232728-E0P6Hk3R9Oc6
14:48:09 1,309 176.7500 XLON 05003050000232728-E0P6Hk3R9Obw
14:48:15 1,694 176.6000 XLON 05003050000232706-E0P6Hk3R9Okk
14:48:16 1,582 176.7000 XLON 05003050000232805-E0P6Hk3R9OnX
14:48:16 2,626 176.7000 XLON 05003050000232805-E0P6Hk3R9OnM
14:48:20 1,672 176.6500 XLON 07003070000232760-E0P6Hk3R9Oqq
14:48:36 4,365 176.7000 XLON 07003070000232881-E0P6Hk3R9PAr
14:49:07 608 176.7000 XLON 07003070000232881-E0P6Hk3R9Pel
14:49:53 4,973 176.7000 XLON 07003070000233740-E0P6Hk3R9QgF
14:51:00 4,806 176.8500 XLON 05003050000235340-E0P6Hk3R9SEr
14:51:35 3,853 176.9000 XLON 07003070000235752-E0P6Hk3R9TB2
14:51:52 5,021 176.9000 XLON 07003070000236013-E0P6Hk3R9TTz
14:52:02 5,128 176.8500 XLON 05003050000235369-E0P6Hk3R9Tiy
14:53:06 4,402 176.9000 XLON 05003050000237035-E0P6Hk3R9VOI
14:54:55 2,529 176.9000 XLON 05003050000237227-E0P6Hk3R9XwH
14:54:55 1,724 176.9000 XLON 05003050000237227-E0P6Hk3R9Xw3
14:54:55 4,281 176.9500 XLON 07003070000237691-E0P6Hk3R9Xvj
14:56:15 1,989 176.9500 XLON 05003050000239701-E0P6Hk3R9aA2
14:56:34 1,338 176.9500 XLON 07003070000239896-E0P6Hk3R9ab0
14:56:40 3,013 176.9500 XLON 07003070000239896-E0P6Hk3R9afR
14:56:47 4,771 176.9500 XLON 07003070000239986-E0P6Hk3R9auS
14:57:18 1,772 176.9500 XLON 05003050000240633-E0P6Hk3R9be3
14:57:45 3,245 177.0000 XLON 07003070000240911-E0P6Hk3R9cO4
14:58:30 2,531 176.9000 XLON 05003050000238500-E0P6Hk3R9dbb
14:58:30 753 176.9500 XLON 05003050000240633-E0P6Hk3R9db7
14:58:30 3,572 176.9500 XLON 07003070000241386-E0P6Hk3R9dbD
14:58:56 860 176.9500 XLON 05003050000242031-E0P6Hk3R9eG6
14:58:56 121 176.9500 XLON 05003050000242031-E0P6Hk3R9eFw
14:58:56 4,551 176.9500 XLON 05003050000242031-E0P6Hk3R9eFz
15:00:02 4,032 176.9000 XLON 07003070000242752-E0P6Hk3R9g2R
15:00:39 1,856 176.9000 XLON 05003050000244815-E0P6Hk3R9ha9
15:00:39 2,999 176.9000 XLON 05003050000244815-E0P6Hk3R9haB
15:00:58 1,467 176.8500 XLON 07003070000240912-E0P6Hk3R9iA2
15:00:58 2,531 176.8500 XLON 07003070000240940-E0P6Hk3R9iA4
15:03:14 3,900 176.9500 XLON 05003050000248547-E0P6Hk3R9liY
15:03:14 4,300 176.9500 XLON 05003050000248547-E0P6Hk3R9lia
15:03:14 179 176.9500 XLON 05003050000248547-E0P6Hk3R9lic
15:03:30 4,455 176.9000 XLON 07003070000248450-E0P6Hk3R9m3v
15:05:45 3,361 176.9500 XLON 05003050000250032-E0P6Hk3R9qcV
15:06:28 5,242 176.9500 XLON 07003070000251284-E0P6Hk3R9rwf
15:08:14 61 177.0500 XLON 05003050000253215-E0P6Hk3R9uWe
15:08:14 1,000 177.0500 XLON 05003050000253215-E0P6Hk3R9uWg
15:08:30 5,268 177.0000 XLON 07003070000252753-E0P6Hk3R9ukh
15:08:53 1,217 177.0000 XLON 07003070000253589-E0P6Hk3R9vKT
15:08:53 2,912 177.0000 XLON 07003070000253589-E0P6Hk3R9vKL
15:09:58 7,874 177.0500 XLON 07003070000254431-E0P6Hk3R9x8Z
15:09:59 238 177.0000 XLON 05003050000254161-E0P6Hk3R9x91
15:10:00 1,522 177.0000 XLON 05003050000254161-E0P6Hk3R9xBm
15:10:00 238 177.0000 XLON 05003050000254525-E0P6Hk3R9xBo
15:10:00 5,343 177.0000 XLON 05003050000254525-E0P6Hk3R9xBq
15:10:19 4,453 176.9500 XLON 05003050000252299-E0P6Hk3R9xqQ
15:11:38 6,213 176.9500 XLON 07003070000256247-E0P6Hk3R9zsW
15:13:10 4,655 177.0000 XLON 05003050000257565-E0P6Hk3RA20j
15:14:51 739 177.0000 XLON 05003050000259064-E0P6Hk3RA4Dp
15:14:51 3,698 177.0000 XLON 05003050000259064-E0P6Hk3RA4Ds
15:15:32 5,091 177.0000 XLON 07003070000259875-E0P6Hk3RA55J
15:15:51 6,974 176.9500 XLON 05003050000257771-E0P6Hk3RA5ef
15:16:06 1,011 176.9000 XLON 07003070000258929-E0P6Hk3RA63j
15:16:06 3,231 176.9000 XLON 07003070000258929-E0P6Hk3RA63l
15:16:47 7,025 176.8500 XLON 05003050000260954-E0P6Hk3RA76Z
15:17:26 4,250 176.7500 XLON 07003070000260457-E0P6Hk3RA811
15:18:14 4,013 176.8000 XLON 05003050000262450-E0P6Hk3RA8zT
15:18:14 2,161 176.8000 XLON 05003050000262450-E0P6Hk3RA8zV
15:18:14 1,659 176.8000 XLON 05003050000262450-E0P6Hk3RA8zX
15:19:40 4,307 176.9000 XLON 07003070000263408-E0P6Hk3RABJq
15:20:05 4,395 176.8500 XLON 05003050000264150-E0P6Hk3RABwj
15:20:05 137 176.8500 XLON 05003050000264150-E0P6Hk3RABwl
15:20:32 4,033 176.8000 XLON 07003070000262865-E0P6Hk3RACVL
15:21:16 702 176.7000 XLON 05003050000263796-E0P6Hk3RADWn
15:21:16 4,527 176.7000 XLON 05003050000263796-E0P6Hk3RADX1
15:21:39 1,177 176.6500 XLON 05003050000265930-E0P6Hk3RAEbR
15:21:39 5,055 176.6500 XLON 05003050000265930-E0P6Hk3RAEbX
15:21:43 655 176.6500 XLON 05003050000265930-E0P6Hk3RAElm
15:22:00 492 176.6000 XLON 07003070000265192-E0P6Hk3RAF71
15:22:00 3,846 176.6000 XLON 07003070000265192-E0P6Hk3RAF74
15:22:00 2,115 176.6000 XLON 07003070000265801-E0P6Hk3RAF78
15:25:00 5,643 176.6500 XLON 07003070000267421-E0P6Hk3RAKDR
15:25:06 6,077 176.6000 XLON 05003050000267561-E0P6Hk3RAKR9
15:25:29 5,643 176.5000 XLON 07003070000267422-E0P6Hk3RAKuF
15:25:52 4,665 176.4500 XLON 05003050000268899-E0P6Hk3RALak
15:26:56 3,350 176.6000 XLON 07003070000270379-E0P6Hk3RANcA
15:26:56 697 176.6000 XLON 07003070000270379-E0P6Hk3RANcC
15:26:56 623 176.6000 XLON 07003070000270379-E0P6Hk3RANcE
15:27:00 4,680 176.5000 XLON 05003050000270481-E0P6Hk3RANkB
15:27:34 2,528 176.5000 XLON 05003050000270853-E0P6Hk3RAOJE
15:28:14 5,011 176.5000 XLON 07003070000271273-E0P6Hk3RAPIh
15:29:14 5,015 176.4500 XLON 05003050000271881-E0P6Hk3RAQPS
15:29:39 2,335 176.4500 XLON 07003070000272281-E0P6Hk3RAQob
15:29:55 5,469 176.4500 XLON 07003070000272727-E0P6Hk3RAR9z
15:30:51 4,806 176.4000 XLON 05003050000270266-E0P6Hk3RASPP
15:30:51 6,230 176.4500 XLON 07003070000273300-E0P6Hk3RASP2
15:31:35 4,001 176.4000 XLON 07003070000274178-E0P6Hk3RAT94
15:31:39 4,645 176.3500 XLON 07003070000270764-E0P6Hk3RATD0
15:31:55 4,404 176.2500 XLON 07003070000273861-E0P6Hk3RATYB
15:31:59 4,245 176.2500 XLON 05003050000274671-E0P6Hk3RATf8
15:31:59 1,754 176.2500 XLON 05003050000274671-E0P6Hk3RATfB
15:32:48 3,910 176.1500 XLON 07003070000274498-E0P6Hk3RAUrr
15:32:48 89 176.1500 XLON 07003070000274498-E0P6Hk3RAUrt
15:32:48 1,405 176.1500 XLON 07003070000274534-E0P6Hk3RAUrv
15:33:22 5,203 176.0500 XLON 07003070000275546-E0P6Hk3RAVqw
15:34:49 4,399 176.1000 XLON 05003050000276368-E0P6Hk3RAXhn
15:34:49 4,391 176.1000 XLON 05003050000276867-E0P6Hk3RAXhx
15:35:23 5,188 176.1000 XLON 05003050000277656-E0P6Hk3RAYaO
15:35:44 1,197 176.1500 XLON 05003050000277892-E0P6Hk3RAYvV
15:35:44 3,605 176.1500 XLON 05003050000277892-E0P6Hk3RAYvY
15:35:44 2,611 176.1000 XLON 05003050000277878-E0P6Hk3RAYvr
15:36:43 2,968 176.1000 XLON 05003050000277878-E0P6Hk3RAZqD
15:36:43 1,424 176.1000 XLON 07003070000278115-E0P6Hk3RAZqH
15:37:31 5,182 176.1000 XLON 07003070000278474-E0P6Hk3RAaqu
15:37:32 1,378 176.1500 XLON 07003070000279084-E0P6Hk3RAatW
15:37:32 786 176.1500 XLON 07003070000279084-E0P6Hk3RAatY
15:37:33 1,378 176.1500 XLON 07003070000279092-E0P6Hk3RAatx
15:37:33 1,378 176.1500 XLON 07003070000279092-E0P6Hk3RAatz
15:37:50 4,009 176.2500 XLON 05003050000279255-E0P6Hk3RAb7V
15:38:12 1,322 176.3000 XLON 05003050000279741-E0P6Hk3RAbVA
15:38:12 1,000 176.3000 XLON 05003050000279741-E0P6Hk3RAbVC
15:38:13 1,322 176.3000 XLON 05003050000279754-E0P6Hk3RAbVr
15:38:13 900 176.3000 XLON 05003050000279754-E0P6Hk3RAbVt
15:38:14 1,322 176.3000 XLON 07003070000279606-E0P6Hk3RAbXQ
15:38:14 21 176.3000 XLON 07003070000279606-E0P6Hk3RAbXS
15:38:14 1,322 176.3000 XLON 07003070000279606-E0P6Hk3RAbXU
15:38:15 1,322 176.3000 XLON 05003050000279777-E0P6Hk3RAbYI
15:38:16 1,318 176.3000 XLON 05003050000279790-E0P6Hk3RAbZT
15:38:16 1 176.3000 XLON 05003050000279790-E0P6Hk3RAbZV
15:38:17 1,318 176.3000 XLON 07003070000279636-E0P6Hk3RAbaJ
15:38:18 1,069 176.3000 XLON 07003070000279651-E0P6Hk3RAbbU
15:38:18 300 176.3000 XLON 07003070000279651-E0P6Hk3RAbbW
15:38:19 1,318 176.3000 XLON 05003050000279834-E0P6Hk3RAbc3
15:38:20 1,318 176.3000 XLON 07003070000279670-E0P6Hk3RAbcN
15:38:21 1,318 176.3000 XLON 05003050000279869-E0P6Hk3RAbcf
15:38:25 1,318 176.3000 XLON 07003070000279749-E0P6Hk3RAbhv
15:38:31 28 176.3500 XLON 05003050000280051-E0P6Hk3RAbt7
15:38:41 3,957 176.3500 XLON 05003050000280051-E0P6Hk3RAc0p
15:38:45 28 176.3500 XLON 07003070000279992-E0P6Hk3RAc7V
15:38:45 4,384 176.3500 XLON 07003070000279992-E0P6Hk3RAc7Z
15:38:59 4,138 176.4000 XLON 05003050000280398-E0P6Hk3RAchQ
15:39:04 2,994 176.3000 XLON 05003050000280027-E0P6Hk3RAcko
15:39:04 2,620 176.3000 XLON 05003050000280027-E0P6Hk3RAckq
15:39:39 5,584 176.3000 XLON 05003050000280882-E0P6Hk3RAdKe
15:39:39 1,121 176.3000 XLON 05003050000280882-E0P6Hk3RAdKg
15:39:39 671 176.3000 XLON 05003050000280882-E0P6Hk3RAdKi
15:40:22 2,814 176.3500 XLON 07003070000281227-E0P6Hk3RAeGy
15:40:22 1,683 176.3500 XLON 07003070000281227-E0P6Hk3RAeH0
15:40:23 1,951 176.3500 XLON 07003070000281232-E0P6Hk3RAeHX
15:40:23 1,000 176.3500 XLON 07003070000281232-E0P6Hk3RAeHZ
15:40:23 1,951 176.3500 XLON 07003070000281232-E0P6Hk3RAeHb
15:40:42 746 176.3500 XLON 07003070000281475-E0P6Hk3RAeW2
15:40:44 2,516 176.3500 XLON 07003070000281492-E0P6Hk3RAeX1
15:40:44 1,340 176.3500 XLON 07003070000281492-E0P6Hk3RAeX3
15:40:59 1,474 176.3500 XLON 05003050000281810-E0P6Hk3RAek1
15:40:59 1,134 176.3500 XLON 05003050000281810-E0P6Hk3RAek3
15:40:59 3,544 176.3500 XLON 05003050000281810-E0P6Hk3RAek5
15:41:22 2,187 176.3500 XLON 05003050000282105-E0P6Hk3RAfEu
15:41:22 1,134 176.3500 XLON 05003050000282105-E0P6Hk3RAfEw
15:41:22 2,000 176.3500 XLON 05003050000282105-E0P6Hk3RAfEy
15:41:40 6,995 176.3000 XLON 05003050000281239-E0P6Hk3RAfTb
15:41:49 4,010 176.2500 XLON 05003050000280050-E0P6Hk3RAfbc
15:42:23 1,131 176.2500 XLON 05003050000283170-E0P6Hk3RAgWJ
15:42:23 1,000 176.2500 XLON 05003050000283170-E0P6Hk3RAgWL
15:42:23 1,505 176.2500 XLON 05003050000283170-E0P6Hk3RAgWN
15:42:52 920 176.2500 XLON 07003070000283355-E0P6Hk3RAhPp
15:42:52 1,000 176.2500 XLON 07003070000283355-E0P6Hk3RAhPr
15:42:53 1,796 176.2500 XLON 07003070000283366-E0P6Hk3RAhSN
15:42:53 1,335 176.2500 XLON 07003070000283366-E0P6Hk3RAhSP
15:42:55 1,836 176.2500 XLON 07003070000283392-E0P6Hk3RAhUt
15:42:55 3,467 176.2500 XLON 07003070000283392-E0P6Hk3RAhUv
15:43:01 4,756 176.2000 XLON 07003070000283134-E0P6Hk3RAhZf
15:43:32 4,127 176.1500 XLON 05003050000283998-E0P6Hk3RAiJW
15:44:16 4,001 176.2500 XLON 05003050000284508-E0P6Hk3RAjNT
15:45:33 4,795 176.3000 XLON 07003070000285386-E0P6Hk3RAkrD
15:45:40 5,994 176.3000 XLON 07003070000285455-E0P6Hk3RAkwW
15:46:17 5,184 176.3000 XLON 07003070000286052-E0P6Hk3RAlk7
15:46:17 5,197 176.3000 XLON 07003070000285617-E0P6Hk3RAlhh
15:46:21 3,988 176.3000 XLON 05003050000286278-E0P6Hk3RAlm2
15:46:22 5,981 176.2500 XLON 07003070000284355-E0P6Hk3RAln5
15:46:59 5,207 176.2000 XLON 05003050000286726-E0P6Hk3RAmPa
15:47:12 4,401 176.1500 XLON 05003050000285639-E0P6Hk3RAmeI
15:47:35 5,171 176.1500 XLON 07003070000287022-E0P6Hk3RAnIw
15:47:55 5,542 176.1500 XLON 05003050000287424-E0P6Hk3RAnaS
15:48:14 4,768 176.1500 XLON 05003050000287638-E0P6Hk3RAnz9
15:48:14 1,378 176.1500 XLON 07003070000287454-E0P6Hk3RAnzB
15:48:14 3,633 176.1500 XLON 05003050000287639-E0P6Hk3RAnzD
15:48:42 3,973 176.0500 XLON 07003070000287455-E0P6Hk3RAoZ4
15:48:44 621 176.0500 XLON 05003050000287938-E0P6Hk3RAobD
15:48:44 4,018 176.0500 XLON 05003050000287938-E0P6Hk3RAobF
15:49:12 5,904 176.0000 XLON 07003070000287745-E0P6Hk3RApLm
15:50:46 5,957 176.3500 XLON 05003050000289495-E0P6Hk3RArdd
15:52:15 4,368 176.6000 XLON 07003070000290587-E0P6Hk3RAu2D
15:52:16 5,957 176.6000 XLON 05003050000290835-E0P6Hk3RAu6G
15:52:16 4,368 176.6000 XLON 07003070000290613-E0P6Hk3RAu41
15:52:17 4,153 176.6000 XLON 07003070000290637-E0P6Hk3RAu8P
15:52:45 5,547 176.7000 XLON 05003050000291252-E0P6Hk3RAue8
15:52:45 5,055 176.7000 XLON 05003050000291213-E0P6Hk3RAudD
15:52:45 541 176.7000 XLON 05003050000291213-E0P6Hk3RAudF
15:53:23 4,362 176.7000 XLON 05003050000291643-E0P6Hk3RAvTn
15:53:49 4,362 176.6500 XLON 07003070000291448-E0P6Hk3RAvsJ
15:54:55 4,384 176.9000 XLON 05003050000292707-E0P6Hk3RAxlq
15:54:56 3,973 176.8500 XLON 05003050000292591-E0P6Hk3RAxmr
15:54:57 200 176.8500 XLON 05003050000292736-E0P6Hk3RAxqx
15:55:59 56 176.9000 XLON 05003050000293762-E0P6Hk3RAzFI
15:56:08 2,084 177.0000 XLON 05003050000293941-E0P6Hk3RAzbx
15:56:35 5,561 177.0500 XLON 07003070000294175-E0P6Hk3RB0Gq
15:57:08 2,489 176.9500 XLON 05003050000294224-E0P6Hk3RB0s7
15:57:08 4,758 176.9500 XLON 07003070000293774-E0P6Hk3RB0s5
15:57:08 1,951 176.9500 XLON 07003070000294074-E0P6Hk3RB0s9
15:58:08 5,161 176.9500 XLON 07003070000295126-E0P6Hk3RB1jp
15:58:21 5,117 177.0000 XLON 05003050000295586-E0P6Hk3RB20m
15:59:12 6,000 177.0000 XLON 05003050000296066-E0P6Hk3RB30m
15:59:12 228 177.0000 XLON 07003070000295904-E0P6Hk3RB30q
15:59:12 4,173 177.0000 XLON 07003070000295904-E0P6Hk3RB30u
15:59:55 4,040 177.0000 XLON 05003050000296552-E0P6Hk3RB3jG
16:00:48 5,694 176.9500 XLON 07003070000296573-E0P6Hk3RB54g
16:01:45 4,891 177.2000 XLON 05003050000298557-E0P6Hk3RB6V5
16:01:52 4,077 177.1500 XLON 05003050000298505-E0P6Hk3RB6eY
16:01:52 5,117 177.1500 XLON 07003070000298335-E0P6Hk3RB6ea
16:03:19 2,253 177.1500 XLON 05003050000299683-E0P6Hk3RB8E3
16:03:30 2,103 177.1000 XLON 07003070000299500-E0P6Hk3RB8Xj
16:05:03 1,513 176.9000 XLON 07003070000301064-E0P6Hk3RBAIE
16:05:31 1,788 176.8500 XLON 05003050000301237-E0P6Hk3RBAuX
16:09:00 1,376 176.7500 XLON 05003050000303642-E0P6Hk3RBFcf
16:11:30 2,127 176.8500 XLON 05003050000305363-E0P6Hk3RBIm3
16:12:14 382 176.9000 XLON 07003070000306977-E0P6Hk3RBJid
16:12:14 2,125 176.9000 XLON 07003070000306977-E0P6Hk3RBJih
16:13:02 1,788 176.8000 XLON 07003070000304973-E0P6Hk3RBKqj
16:13:24 3,124 176.7000 XLON 07003070000308045-E0P6Hk3RBLNp
16:13:24 2,434 176.7000 XLON 07003070000308045-E0P6Hk3RBLNr
16:14:14 2,300 176.8000 XLON 05003050000309140-E0P6Hk3RBMOY
16:14:14 1,806 176.8000 XLON 05003050000309140-E0P6Hk3RBMOa
16:14:30 1,000 176.8000 XLON 07003070000309237-E0P6Hk3RBMhw
16:14:30 768 176.8000 XLON 07003070000309237-E0P6Hk3RBMhy
16:14:30 2,300 176.8000 XLON 07003070000309237-E0P6Hk3RBMi0
16:15:04 2,300 176.9000 XLON 05003050000310225-E0P6Hk3RBNlS
16:15:04 2,855 176.9000 XLON 05003050000310225-E0P6Hk3RBNlU
16:15:06 3,906 176.9000 XLON 07003070000310115-E0P6Hk3RBNni
16:15:22 45 176.9000 XLON 05003050000310623-E0P6Hk3RBO6I
16:15:22 2,300 176.9000 XLON 05003050000310623-E0P6Hk3RBO6K
16:16:05 4,837 176.9000 XLON 07003070000310569-E0P6Hk3RBOvY
16:16:23 3,432 176.9500 XLON 07003070000310752-E0P6Hk3RBPRP
16:16:23 2,191 176.9500 XLON 07003070000310752-E0P6Hk3RBPRH
16:16:32 4,609 177.0500 XLON 07003070000310846-E0P6Hk3RBPmx
16:17:10 5,921 177.1000 XLON 05003050000311186-E0P6Hk3RBQMs
16:17:11 1,862 177.1000 XLON 05003050000311194-E0P6Hk3RBQOd
16:17:11 6,705 177.1000 XLON 05003050000311194-E0P6Hk3RBQOn
16:17:25 5,455 177.0500 XLON 05003050000310981-E0P6Hk3RBQiZ
16:17:48 4,750 177.0500 XLON 07003070000311229-E0P6Hk3RBRCQ
16:18:07 4,053 177.0500 XLON 05003050000311426-E0P6Hk3RBRcb
16:19:28 5,346 177.0500 XLON 07003070000311577-E0P6Hk3RBT0R
16:19:28 3,101 177.0500 XLON 05003050000311470-E0P6Hk3RBSxh
16:19:28 1,439 177.0500 XLON 07003070000311387-E0P6Hk3RBSxl
16:19:28 1,604 177.0500 XLON 05003050000311474-E0P6Hk3RBSxj
16:19:29 6,347 177.0500 XLON 07003070000311580-E0P6Hk3RBT1e
16:19:44 4,333 177.1000 XLON 05003050000311768-E0P6Hk3RBTIe
16:19:44 2,648 177.1000 XLON 05003050000311768-E0P6Hk3RBTIg
16:20:00 5,582 177.1000 XLON 05003050000311842-E0P6Hk3RBTla
16:20:00 586 177.1000 XLON 05003050000311842-E0P6Hk3RBTlc
16:20:02 4,426 177.0500 XLON 05003050000311753-E0P6Hk3RBToE
16:20:02 1,424 177.0500 XLON 05003050000311753-E0P6Hk3RBTny
16:20:02 247 177.0500 XLON 05003050000311753-E0P6Hk3RBTo0
16:20:02 46 177.0500 XLON 05003050000311753-E0P6Hk3RBTo4
16:20:06 2,081 177.0000 XLON 05003050000311843-E0P6Hk3RBTwm
16:20:56 4,159 176.9500 XLON 07003070000311928-E0P6Hk3RBUuL
16:20:56 4,575 177.0000 XLON 05003050000312090-E0P6Hk3RBUtq
16:20:56 1,667 177.0000 XLON 07003070000311934-E0P6Hk3RBUts
16:20:56 253 177.0000 XLON 07003070000311943-E0P6Hk3RBUtu
16:20:56 1,208 177.0000 XLON 07003070000311943-E0P6Hk3RBUtw
16:21:11 2,483 176.9500 XLON 07003070000312003-E0P6Hk3RBVJH
16:21:12 2,533 176.9500 XLON 07003070000312003-E0P6Hk3RBVLo
16:21:28 61 176.9500 XLON 07003070000312112-E0P6Hk3RBVfj
16:21:28 3,618 176.9500 XLON 07003070000312112-E0P6Hk3RBVfl
16:21:28 1,009 176.9500 XLON 07003070000312112-E0P6Hk3RBVfn
16:21:43 3,569 177.0000 XLON 07003070000312158-E0P6Hk3RBVxp
16:21:43 1,600 177.0000 XLON 07003070000312158-E0P6Hk3RBVxr
16:21:43 15 177.0000 XLON 07003070000312158-E0P6Hk3RBVxt
16:21:59 3,645 176.9500 XLON 05003050000312370-E0P6Hk3RBWIY
16:21:59 1,413 176.9500 XLON 05003050000312370-E0P6Hk3RBWIa
16:22:15 3,919 176.9500 XLON 07003070000312272-E0P6Hk3RBWai
16:22:28 4,546 176.9500 XLON 05003050000312475-E0P6Hk3RBWoi
16:22:42 1,837 176.9500 XLON 07003070000312358-E0P6Hk3RBX7t
16:22:48 4,109 176.9500 XLON 05003050000312552-E0P6Hk3RBXDd
16:23:07 4,529 176.8500 XLON 05003050000312100-E0P6Hk3RBXeG
16:23:07 6,222 176.9000 XLON 07003070000312432-E0P6Hk3RBXdf
16:23:33 4,443 176.8500 XLON 07003070000312469-E0P6Hk3RBY6K
16:23:53 2,000 176.9000 XLON 05003050000312764-E0P6Hk3RBYNh
16:23:53 1,530 176.9000 XLON 05003050000312764-E0P6Hk3RBYNj
16:23:53 3,789 176.9000 XLON 05003050000312764-E0P6Hk3RBYNl
16:23:53 1,190 176.9000 XLON 05003050000312764-E0P6Hk3RBYNn
16:24:08 5,776 176.8000 XLON 05003050000312655-E0P6Hk3RBYxd
16:25:01 515 176.7000 XLON 07003070000312470-E0P6Hk3RBahS
16:25:01 3,928 176.7000 XLON 07003070000312470-E0P6Hk3RBahH
16:25:21 7,622 176.7000 XLON 07003070000312848-E0P6Hk3RBbEc
16:25:21 57 176.7000 XLON 07003070000312848-E0P6Hk3RBbEe
16:26:05 303 176.6500 XLON 07003070000312658-E0P6Hk3RBc68
16:26:05 4,391 176.6500 XLON 07003070000312658-E0P6Hk3RBc6A
16:26:42 6,912 176.6500 XLON 05003050000313326-E0P6Hk3RBcv9
16:27:11 33 176.6500 XLON 05003050000313326-E0P6Hk3RBdgp
16:27:11 5,457 176.6500 XLON 07003070000313248-E0P6Hk3RBdgr
16:27:11 1,414 176.6500 XLON 05003050000313455-E0P6Hk3RBdgt
16:27:11 4,992 176.6500 XLON 05003050000313455-E0P6Hk3RBdgy
16:28:21 6,243 176.6000 XLON 05003050000313818-E0P6Hk3RBf5p
16:28:31 4,062 176.5500 XLON 05003050000313325-E0P6Hk3RBfJP
16:28:31 899 176.5500 XLON 05003050000313325-E0P6Hk3RBfJS
16:28:47 1,731 176.5000 XLON 05003050000313585-E0P6Hk3RBfqv
16:28:47 3,753 176.5000 XLON 05003050000313585-E0P6Hk3RBfqs
16:29:45 3,000 176.6000 XLON 05003050000314187-E0P6Hk3RBhw7
16:29:46 1,485 176.5500 XLON 07003070000313978-E0P6Hk3RBhxu
16:29:46 3,725 176.5500 XLON 07003070000313978-E0P6Hk3RBhxs
16:29:55 4,130 176.5500 XLON 07003070000314090-E0P6Hk3RBidL
16:29:55 832 176.5500 XLON 07003070000314090-E0P6Hk3RBidO
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 POSDZMGMVKRGKZM
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Centrica
See all newsREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Director/PDMR Shareholding
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
Announcement