REG - Centrica PLC - Transaction in Own Shares
02/12/2025 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:20251202:nRSB7617Ja&default-theme=true
RNS Number : 7617J Centrica PLC 02 December 2025
Transactions in own shares
Centrica plc
2 December 2025
Centrica plc announces that it purchased on 1 December 2025 (through J.P.
Morgan Securities plc JPM) 1,137,036 Centrica plc ordinary shares of 6
(14)/(81) pence each at a price of 170.5484 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 104,319,034 ordinary shares at
a cost (excluding dealing and associated costs) of £178,025,908.92.
Following the above purchase, Centrica plc holds 453,221,431 ordinary shares
in treasury, and has 4,647,385,783 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: 1 December 2025
Number of ordinary shares purchased: 1,137,036
Highest price paid: 171.8000p
Lowest price paid: 169.1000p
Volume weighted average price paid per share: 170.5484p
Disaggregated information
The table attached contains detailed information of the individual trades made
by J.P. Morgan Securities plc, as part of the buyback programme.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:18 2,496 170.7000 XLON 05003050000005251-E0PP8gbYejWd
08:01:18 6,321 170.8000 XLON 05003050000004831-E0PP8gbYejVy
08:01:18 5,161 170.8500 XLON 07003070000005231-E0PP8gbYejVs
08:06:56 3,212 170.9500 XLON 05003050000006606-E0PP8gbYesP1
08:09:10 2,813 171.4000 XLON 05003050000006992-E0PP8gbYew7o
08:09:10 2,813 171.4500 XLON 07003070000007061-E0PP8gbYew7P
08:09:52 3,657 171.3000 XLON 07003070000006901-E0PP8gbYexIy
08:11:35 182 171.2500 XLON 05003050000007453-E0PP8gbYezoc
08:11:35 551 171.2500 XLON 05003050000007453-E0PP8gbYezoe
08:11:35 1,404 171.2500 XLON 05003050000007453-E0PP8gbYezog
08:12:50 2,652 171.2500 XLON 07003070000007617-E0PP8gbYf11M
08:13:46 1,463 171.2500 XLON 05003050000007742-E0PP8gbYf1dV
08:13:59 1,926 171.2500 XLON 05003050000007750-E0PP8gbYf1tg
08:13:59 2,031 171.2500 XLON 05003050000007750-E0PP8gbYf1ti
08:14:46 2,929 171.1500 XLON 07003070000007443-E0PP8gbYf2kB
08:16:29 2,571 171.1000 XLON 05003050000007310-E0PP8gbYf4ex
08:16:29 376 171.1000 XLON 05003050000007310-E0PP8gbYf4f0
08:19:42 1,776 171.5500 XLON 05003050000010038-E0PP8gbYf84V
08:19:42 1,302 171.5500 XLON 05003050000010038-E0PP8gbYf84c
08:20:08 1,834 171.5500 XLON 07003070000010348-E0PP8gbYf8RY
08:20:38 2,106 171.5500 XLON 05003050000010573-E0PP8gbYf93P
08:22:22 1,889 171.3000 XLON 07003070000011364-E0PP8gbYfAhv
08:22:22 851 171.3000 XLON 07003070000011364-E0PP8gbYfAhx
08:23:05 2,527 171.2500 XLON 05003050000010574-E0PP8gbYfBAm
08:23:05 3,159 171.2500 XLON 07003070000010685-E0PP8gbYfBAk
08:25:03 1,400 171.2000 XLON 05003050000012275-E0PP8gbYfCha
08:25:33 2,148 171.1500 XLON 07003070000012215-E0PP8gbYfDTV
08:25:33 1,342 171.2000 XLON 07003070000012589-E0PP8gbYfDTF
08:27:44 217 171.1500 XLON 05003050000013362-E0PP8gbYfH2h
08:27:44 1,462 171.1500 XLON 05003050000013362-E0PP8gbYfH2j
08:27:44 523 171.1500 XLON 05003050000013362-E0PP8gbYfH2l
08:28:55 310 171.3000 XLON 07003070000013943-E0PP8gbYfIxf
08:32:25 3,076 171.4500 XLON 05003050000014491-E0PP8gbYfN7e
08:34:25 3,008 171.5000 XLON 07003070000016095-E0PP8gbYfOwc
08:35:35 2,792 171.6000 XLON 05003050000016654-E0PP8gbYfPrl
08:36:24 2,538 171.5000 XLON 05003050000016638-E0PP8gbYfQid
08:41:49 2,190 171.7000 XLON 05003050000019143-E0PP8gbYfVmj
08:45:22 4,594 171.8000 XLON 07003070000020413-E0PP8gbYfZwg
08:46:03 3,485 171.7000 XLON 05003050000019810-E0PP8gbYfalB
08:46:03 2,874 171.7500 XLON 07003070000020180-E0PP8gbYfal0
08:48:16 1,563 171.6500 XLON 05003050000021623-E0PP8gbYfcio
08:48:16 1,604 171.6500 XLON 05003050000021623-E0PP8gbYfciq
08:49:40 3,654 171.5500 XLON 07003070000021327-E0PP8gbYfdrO
08:51:35 2,703 171.4500 XLON 05003050000023487-E0PP8gbYfg6A
08:52:38 3,348 171.5000 XLON 07003070000023960-E0PP8gbYfh03
08:55:37 2,232 171.4000 XLON 07003070000023827-E0PP8gbYfjG4
08:57:10 1,674 171.1000 XLON 07003070000024379-E0PP8gbYflGM
08:57:10 2,256 171.1000 XLON 07003070000024424-E0PP8gbYflGO
08:57:10 2,359 171.1000 XLON 07003070000025502-E0PP8gbYflGQ
09:00:06 1,512 171.0000 XLON 05003050000026475-E0PP8gbYfnmx
09:00:06 3,938 171.0500 XLON 05003050000026751-E0PP8gbYfnmB
09:00:07 808 171.0000 XLON 05003050000026475-E0PP8gbYfnni
09:00:27 1,934 170.9500 XLON 05003050000026116-E0PP8gbYfo9c
09:01:57 2,906 170.8500 XLON 05003050000028855-E0PP8gbYfptk
09:02:52 2,194 170.8000 XLON 07003070000029632-E0PP8gbYfrDt
09:03:32 3,291 170.7000 XLON 07003070000029305-E0PP8gbYfs5V
09:05:20 1,968 170.7000 XLON 07003070000030999-E0PP8gbYfu9F
09:05:20 2,326 170.6500 XLON 05003050000030072-E0PP8gbYfu9s
09:07:56 3,130 170.7000 XLON 07003070000032219-E0PP8gbYfxFW
09:10:16 2,916 170.7000 XLON 07003070000032859-E0PP8gbYfzIe
09:13:12 2,803 170.7500 XLON 07003070000034187-E0PP8gbYg1E6
09:14:26 2,111 170.7500 XLON 05003050000034810-E0PP8gbYg256
09:14:26 518 170.7500 XLON 05003050000034810-E0PP8gbYg258
09:15:33 2,892 170.6500 XLON 07003070000034657-E0PP8gbYg300
09:15:33 566 170.7500 XLON 05003050000035382-E0PP8gbYg2zc
09:15:33 1,000 170.7500 XLON 05003050000035382-E0PP8gbYg2ze
09:17:40 613 170.3500 XLON 07003070000033391-E0PP8gbYg4lV
09:17:40 1,865 170.3500 XLON 07003070000033391-E0PP8gbYg4lX
09:17:40 1,472 170.3500 XLON 07003070000035692-E0PP8gbYg4lZ
09:17:40 3,674 170.4000 XLON 07003070000036200-E0PP8gbYg4kb
09:26:07 2,997 170.4000 XLON 05003050000040407-E0PP8gbYgDzG
09:28:54 4,638 170.5000 XLON 07003070000041345-E0PP8gbYgGso
09:32:24 2,525 170.4000 XLON 07003070000043101-E0PP8gbYgKMB
09:33:56 2,915 170.4000 XLON 07003070000043711-E0PP8gbYgM8J
09:34:01 2,650 170.3500 XLON 05003050000043654-E0PP8gbYgMIr
09:37:14 3,572 170.3500 XLON 05003050000044966-E0PP8gbYgPKp
09:39:07 2,449 170.3000 XLON 07003070000044980-E0PP8gbYgQov
09:40:18 2,607 170.2500 XLON 05003050000044763-E0PP8gbYgRvU
09:43:53 4,439 170.5500 XLON 07003070000047713-E0PP8gbYgV6i
09:45:35 2,683 170.7500 XLON 07003070000048327-E0PP8gbYgX7E
09:45:36 2,951 170.7000 XLON 07003070000048320-E0PP8gbYgX9E
09:46:57 1,884 170.5000 XLON 05003050000048064-E0PP8gbYgYkG
09:49:55 2,795 170.5000 XLON 07003070000050189-E0PP8gbYgbUA
09:59:11 3,687 170.7000 XLON 07003070000053173-E0PP8gbYgj6M
09:59:12 1,320 170.6500 XLON 07003070000053112-E0PP8gbYgj8K
09:59:20 2,679 170.6500 XLON 07003070000053112-E0PP8gbYgj9y
10:04:11 3,518 170.8000 XLON 07003070000055685-E0PP8gbYgn8M
10:06:29 3,652 171.0000 XLON 07003070000056166-E0PP8gbYgpCP
10:07:14 1,123 171.1000 XLON 05003050000056664-E0PP8gbYgppe
10:07:14 2,590 171.1000 XLON 05003050000056664-E0PP8gbYgppg
10:10:01 3,476 171.4500 XLON 07003070000057772-E0PP8gbYgt6A
10:16:37 2,861 171.4000 XLON 05003050000059459-E0PP8gbYgzQL
10:16:42 2,466 171.3500 XLON 05003050000058843-E0PP8gbYgzdx
10:16:42 53 171.3500 XLON 05003050000058843-E0PP8gbYgze1
10:17:55 138 171.2000 XLON 05003050000060277-E0PP8gbYh1LD
10:17:55 1,884 171.2000 XLON 05003050000057908-E0PP8gbYh1KU
10:17:55 1,326 171.2000 XLON 05003050000060277-E0PP8gbYh1KY
10:17:56 12 171.1500 XLON 07003070000058047-E0PP8gbYh1Lj
10:17:57 2,558 171.1500 XLON 07003070000058047-E0PP8gbYh1Oy
10:18:54 400 171.0500 XLON 07003070000060650-E0PP8gbYh2KU
10:25:27 60 171.0500 XLON 05003050000062600-E0PP8gbYh6XP
10:26:40 3,229 171.0500 XLON 07003070000062740-E0PP8gbYh7JO
10:27:16 2,885 171.0500 XLON 05003050000063050-E0PP8gbYh7pa
10:27:16 451 171.0500 XLON 07003070000062740-E0PP8gbYh7pU
10:27:17 21 171.0000 XLON 07003070000062233-E0PP8gbYh7qX
10:27:49 2,529 171.0000 XLON 07003070000062233-E0PP8gbYh84U
10:30:00 2,742 171.1500 XLON 05003050000063645-E0PP8gbYh9W1
10:34:24 2,547 171.1500 XLON 05003050000065241-E0PP8gbYhCi9
10:34:24 1,641 171.1500 XLON 05003050000065241-E0PP8gbYhCiB
10:36:09 3,128 171.0500 XLON 07003070000065094-E0PP8gbYhDvu
10:43:47 1,434 171.0500 XLON 07003070000068205-E0PP8gbYhJ0Y
10:43:54 1,348 171.0500 XLON 07003070000068247-E0PP8gbYhJ2U
10:45:16 1,579 171.0000 XLON 05003050000068419-E0PP8gbYhJve
10:47:09 2,031 171.0000 XLON 07003070000068898-E0PP8gbYhLHH
10:47:09 654 171.0000 XLON 07003070000068898-E0PP8gbYhLHL
10:48:23 662 171.0000 XLON 05003050000069456-E0PP8gbYhLyf
10:48:39 2,506 171.1000 XLON 05003050000069770-E0PP8gbYhM9A
10:49:31 3,312 171.1500 XLON 05003050000070061-E0PP8gbYhMpB
10:49:58 2,366 171.1000 XLON 05003050000069874-E0PP8gbYhMxq
10:53:55 3,304 170.9500 XLON 05003050000071453-E0PP8gbYhPn7
10:56:16 3,956 170.9500 XLON 07003070000072317-E0PP8gbYhS5b
10:59:40 2,904 170.9500 XLON 07003070000072803-E0PP8gbYhUfd
11:00:00 2,419 170.9000 XLON 05003050000071406-E0PP8gbYhV1G
11:00:02 2,303 170.8500 XLON 05003050000070427-E0PP8gbYhV7U
11:05:26 1,328 171.0500 XLON 05003050000074765-E0PP8gbYhZ5i
11:05:26 2,952 171.0500 XLON 05003050000074765-E0PP8gbYhZ5k
11:08:59 2,559 171.0500 XLON 05003050000075523-E0PP8gbYhbGG
11:08:59 3,583 171.0000 XLON 05003050000075283-E0PP8gbYhbGU
11:24:33 2,904 171.3000 XLON 07003070000082386-E0PP8gbYhlR2
11:25:43 2,844 171.2500 XLON 05003050000082545-E0PP8gbYhm1M
11:27:18 2,538 171.2500 XLON 05003050000083037-E0PP8gbYhmnV
11:34:26 3,163 171.2500 XLON 07003070000085537-E0PP8gbYhrjh
11:34:38 672 171.1000 XLON 05003050000085351-E0PP8gbYhroO
11:34:38 232 171.1000 XLON 05003050000085351-E0PP8gbYhroT
11:34:38 683 171.1000 XLON 05003050000085351-E0PP8gbYhroW
11:34:40 1,578 171.0500 XLON 07003070000084211-E0PP8gbYhrtB
11:36:13 2,051 170.9500 XLON 05003050000084039-E0PP8gbYhtEF
11:44:45 3,174 171.2000 XLON 07003070000088727-E0PP8gbYi0Hz
11:48:16 2,641 171.1000 XLON 05003050000089757-E0PP8gbYi2Mc
11:48:16 791 171.1000 XLON 05003050000089757-E0PP8gbYi2Me
11:48:54 2,169 171.0000 XLON 05003050000087868-E0PP8gbYi2fu
11:48:54 2,700 171.1000 XLON 05003050000089948-E0PP8gbYi2fF
11:48:54 1,064 171.1000 XLON 05003050000089948-E0PP8gbYi2fH
11:49:21 1,904 170.8500 XLON 07003070000087512-E0PP8gbYi30U
11:49:21 1,460 170.8500 XLON 07003070000088607-E0PP8gbYi30W
11:59:16 4,776 171.0500 XLON 05003050000092825-E0PP8gbYi8lS
12:00:13 1,118 171.0000 XLON 05003050000092492-E0PP8gbYi9VA
12:03:51 3,515 171.1500 XLON 05003050000094568-E0PP8gbYiC4t
12:05:03 2,671 171.2000 XLON 07003070000095137-E0PP8gbYiChA
12:07:40 2,226 171.1500 XLON 05003050000094696-E0PP8gbYiEIM
12:08:07 1,933 171.0500 XLON 05003050000094171-E0PP8gbYiErx
12:08:54 134 171.1500 XLON 05003050000096943-E0PP8gbYiFQe
12:08:54 1,328 171.1500 XLON 05003050000096943-E0PP8gbYiFQg
12:08:54 2,560 171.1500 XLON 05003050000096943-E0PP8gbYiFQi
12:15:37 3,924 171.2000 XLON 07003070000099613-E0PP8gbYiJbX
12:15:37 2,668 171.2500 XLON 05003050000099636-E0PP8gbYiJZn
12:15:38 1,308 171.1500 XLON 07003070000099770-E0PP8gbYiJcJ
12:20:10 2,934 171.2000 XLON 05003050000101252-E0PP8gbYiMZ2
12:23:48 2,551 171.2000 XLON 07003070000102946-E0PP8gbYiO8S
12:23:48 329 171.2000 XLON 07003070000102946-E0PP8gbYiO8U
12:23:55 1,092 171.2000 XLON 05003050000102854-E0PP8gbYiOAy
12:23:55 1,000 171.2000 XLON 05003050000102854-E0PP8gbYiOB0
12:23:55 318 171.2000 XLON 05003050000102854-E0PP8gbYiOB2
12:26:06 2,944 171.2000 XLON 05003050000103625-E0PP8gbYiPPa
12:26:06 399 171.2000 XLON 05003050000103625-E0PP8gbYiPPc
12:28:48 2,345 171.2000 XLON 07003070000104722-E0PP8gbYiRQC
12:30:01 2,427 171.2000 XLON 05003050000104970-E0PP8gbYiSLT
12:43:47 2,995 171.2500 XLON 05003050000110007-E0PP8gbYiZa1
12:43:54 252 171.2500 XLON 07003070000110091-E0PP8gbYiZbX
12:44:25 458 171.2500 XLON 07003070000110270-E0PP8gbYiZqT
12:44:25 1,000 171.2500 XLON 07003070000110270-E0PP8gbYiZqV
12:44:25 476 171.2500 XLON 07003070000110270-E0PP8gbYiZqX
12:45:36 2,416 171.2000 XLON 05003050000110747-E0PP8gbYiaan
12:46:36 1,728 171.1500 XLON 07003070000108984-E0PP8gbYib8k
12:48:16 639 171.1500 XLON 07003070000111948-E0PP8gbYic9Z
12:48:16 848 171.1500 XLON 07003070000111948-E0PP8gbYic9b
12:48:16 1,094 171.1500 XLON 07003070000111948-E0PP8gbYic9d
12:48:41 2,796 171.1000 XLON 05003050000111318-E0PP8gbYicUf
12:53:55 2,925 171.2500 XLON 05003050000114216-E0PP8gbYigLT
12:53:55 195 171.2500 XLON 05003050000114216-E0PP8gbYigLV
12:59:51 702 171.2500 XLON 05003050000115060-E0PP8gbYikcF
12:59:51 453 171.2500 XLON 05003050000115060-E0PP8gbYikcK
12:59:51 1,624 171.2500 XLON 05003050000115060-E0PP8gbYikcP
12:59:51 1,409 171.2500 XLON 05003050000115060-E0PP8gbYikcT
13:03:16 3,175 171.2000 XLON 07003070000118512-E0PP8gbYinxa
13:04:25 1,369 171.1500 XLON 05003050000119113-E0PP8gbYioLl
13:04:25 1,000 171.1500 XLON 05003050000119113-E0PP8gbYioLn
13:04:25 504 171.1500 XLON 05003050000119113-E0PP8gbYioLp
13:04:25 2,747 171.1000 XLON 07003070000117208-E0PP8gbYioLy
13:05:34 1,056 171.0500 XLON 07003070000119884-E0PP8gbYipNo
13:05:34 1,600 171.0500 XLON 07003070000119884-E0PP8gbYipNq
13:09:25 3,309 171.1500 XLON 07003070000121779-E0PP8gbYirne
13:09:51 2,116 171.1000 XLON 05003050000120846-E0PP8gbYis2d
13:15:08 3,255 171.1000 XLON 05003050000123924-E0PP8gbYiutm
13:17:07 2,215 171.1500 XLON 05003050000124804-E0PP8gbYiw7D
13:17:07 1,000 171.1500 XLON 05003050000124804-E0PP8gbYiw7F
13:17:14 3,740 171.1500 XLON 05003050000124844-E0PP8gbYiwFx
13:18:54 1,000 171.1500 XLON 07003070000125679-E0PP8gbYixUP
13:18:54 1,741 171.1500 XLON 07003070000125679-E0PP8gbYixUR
13:18:54 2,907 171.1000 XLON 05003050000124191-E0PP8gbYixUY
13:23:59 2,703 171.1000 XLON 05003050000127203-E0PP8gbYj10R
13:25:34 1,430 171.1000 XLON 05003050000128268-E0PP8gbYj1pp
13:25:34 1,000 171.1000 XLON 05003050000128268-E0PP8gbYj1pr
13:25:34 1,055 171.1000 XLON 05003050000128268-E0PP8gbYj1pt
13:27:14 2,976 171.1000 XLON 05003050000128930-E0PP8gbYj2lF
13:27:14 174 171.1000 XLON 05003050000128930-E0PP8gbYj2lH
13:28:54 309 171.1000 XLON 05003050000129619-E0PP8gbYj3hQ
13:28:54 855 171.1000 XLON 05003050000129619-E0PP8gbYj3hO
13:28:54 926 171.1000 XLON 05003050000129619-E0PP8gbYj3hL
13:28:54 2,274 171.1000 XLON 05003050000129619-E0PP8gbYj3hJ
13:29:30 115 171.1000 XLON 05003050000129619-E0PP8gbYj438
13:31:40 217 171.0500 XLON 05003050000130779-E0PP8gbYj5Qp
13:31:40 2,244 171.0500 XLON 05003050000130779-E0PP8gbYj5R1
13:32:18 2,915 171.0500 XLON 07003070000131038-E0PP8gbYj5nn
13:33:54 2,812 171.0500 XLON 05003050000131627-E0PP8gbYj6lu
13:35:34 839 171.0500 XLON 05003050000132243-E0PP8gbYj7hI
13:39:52 2,116 171.0500 XLON 07003070000132458-E0PP8gbYjAyD
13:39:52 1,313 171.0500 XLON 07003070000133542-E0PP8gbYjAyL
13:40:04 1,632 171.0000 XLON 07003070000133596-E0PP8gbYjB7P
13:40:13 2,051 170.9500 XLON 07003070000130417-E0PP8gbYjBE4
13:43:22 2,718 170.8500 XLON 07003070000134679-E0PP8gbYjDRr
13:44:26 3,540 170.8500 XLON 07003070000135710-E0PP8gbYjDzO
13:45:35 3,244 170.8500 XLON 05003050000136151-E0PP8gbYjEwe
14:00:19 1,136 171.0000 XLON 05003050000141725-E0PP8gbYjPgx
14:00:19 3,052 171.0000 XLON 07003070000141167-E0PP8gbYjPfG
14:00:19 153 171.0000 XLON 07003070000141167-E0PP8gbYjPfI
14:00:34 2,486 171.0000 XLON 07003070000141887-E0PP8gbYjQ0W
14:00:45 2,983 170.9000 XLON 05003050000141841-E0PP8gbYjQ9O
14:02:45 2,949 170.9000 XLON 07003070000142856-E0PP8gbYjRhd
14:02:45 383 170.9000 XLON 07003070000142856-E0PP8gbYjRhf
14:03:54 87 170.9000 XLON 05003050000143262-E0PP8gbYjSXG
14:04:25 2,296 170.9000 XLON 05003050000143417-E0PP8gbYjSuu
14:05:34 672 170.9000 XLON 07003070000143901-E0PP8gbYjTiz
14:05:34 887 170.9000 XLON 07003070000143901-E0PP8gbYjTj1
14:06:05 1,094 170.9000 XLON 07003070000144140-E0PP8gbYjUIz
14:06:05 652 170.9000 XLON 07003070000144140-E0PP8gbYjUJ1
14:07:26 2,221 170.8000 XLON 05003050000142637-E0PP8gbYjV6e
14:12:14 2,046 170.9500 XLON 07003070000146631-E0PP8gbYjYSr
14:12:14 1,787 170.9500 XLON 07003070000146631-E0PP8gbYjYSz
14:13:28 3,624 170.9000 XLON 07003070000146612-E0PP8gbYjZNb
14:14:03 2,535 170.8500 XLON 05003050000147277-E0PP8gbYjZnF
14:15:34 2,963 170.8500 XLON 05003050000147980-E0PP8gbYjb3V
14:15:34 793 170.8500 XLON 05003050000147980-E0PP8gbYjb3X
14:17:14 1,335 170.8500 XLON 07003070000148843-E0PP8gbYjcGG
14:17:14 2,079 170.8500 XLON 07003070000148843-E0PP8gbYjcGI
14:17:23 436 170.7000 XLON 07003070000147321-E0PP8gbYjcPf
14:17:23 47 170.7000 XLON 07003070000147321-E0PP8gbYjcPk
14:17:25 3,320 170.7000 XLON 07003070000147321-E0PP8gbYjcTO
14:18:54 3,052 170.7500 XLON 05003050000149746-E0PP8gbYjdnr
14:18:54 362 170.7500 XLON 05003050000149746-E0PP8gbYjdnt
14:19:41 2,889 170.6000 XLON 07003070000149801-E0PP8gbYjeXT
14:20:42 4,335 170.5500 XLON 05003050000150719-E0PP8gbYjfTF
14:22:46 1,084 170.5500 XLON 07003070000151633-E0PP8gbYjh1B
14:22:46 2,355 170.5500 XLON 07003070000151633-E0PP8gbYjh1D
14:22:49 3,699 170.5000 XLON 05003050000151339-E0PP8gbYjh3M
14:26:05 4,502 170.6500 XLON 05003050000153299-E0PP8gbYjjBC
14:27:14 2,459 170.6500 XLON 05003050000153780-E0PP8gbYjjsb
14:27:14 4,267 170.6500 XLON 05003050000153780-E0PP8gbYjjsd
14:27:21 2,863 170.6000 XLON 07003070000152657-E0PP8gbYjjxs
14:28:54 3,055 170.5500 XLON 07003070000152346-E0PP8gbYjl1A
14:28:54 3,447 170.6000 XLON 07003070000154688-E0PP8gbYjl0p
14:30:35 8,022 170.4500 XLON 07003070000156293-E0PP8gbYjopD
14:31:51 799 170.4500 XLON 07003070000156293-E0PP8gbYjrfR
14:33:02 423 170.4500 XLON 05003050000158292-E0PP8gbYjtRe
14:33:35 4,477 170.4500 XLON 05003050000158292-E0PP8gbYjuDi
14:34:05 1,422 170.4500 XLON 05003050000159958-E0PP8gbYjuxL
14:34:05 2,129 170.4500 XLON 07003070000159978-E0PP8gbYjuxF
14:34:27 1,182 170.4500 XLON 05003050000160363-E0PP8gbYjvWg
14:34:27 1,000 170.4500 XLON 05003050000160363-E0PP8gbYjvWi
14:34:27 2,563 170.4500 XLON 05003050000160363-E0PP8gbYjvWk
14:35:14 8,821 170.3500 XLON 05003050000156189-E0PP8gbYjwUi
14:35:45 3,688 170.5500 XLON 07003070000161676-E0PP8gbYjxCN
14:36:05 3,358 170.3000 XLON 07003070000161638-E0PP8gbYjxkE
14:36:05 4,701 170.4500 XLON 05003050000161480-E0PP8gbYjxhN
14:37:15 3,588 170.2500 XLON 07003070000163262-E0PP8gbYjzae
14:37:15 1,328 170.2500 XLON 07003070000163262-E0PP8gbYjzag
14:37:15 756 170.2500 XLON 07003070000163262-E0PP8gbYjzai
14:39:22 4,319 170.2000 XLON 05003050000164662-E0PP8gbYk2z0
14:41:37 3,938 170.3000 XLON 05003050000167371-E0PP8gbYk6cr
14:41:37 3,300 170.3500 XLON 05003050000167867-E0PP8gbYk6cL
14:42:46 3,574 170.3500 XLON 05003050000168994-E0PP8gbYk8CP
14:43:34 1,761 170.3500 XLON 07003070000169665-E0PP8gbYk9Bb
14:45:11 4,259 170.4500 XLON 07003070000171539-E0PP8gbYkAzg
14:45:20 3,609 170.4000 XLON 05003050000171119-E0PP8gbYkBE7
14:46:19 3,577 170.5000 XLON 05003050000173393-E0PP8gbYkCSW
14:46:37 2,445 170.5000 XLON 05003050000173935-E0PP8gbYkChU
14:47:15 1,988 170.5000 XLON 05003050000174486-E0PP8gbYkDZE
14:47:15 3,545 170.5000 XLON 05003050000174486-E0PP8gbYkDZG
14:47:15 581 170.5000 XLON 05003050000174486-E0PP8gbYkDZI
14:48:55 1,300 170.5000 XLON 07003070000175994-E0PP8gbYkGHr
14:48:55 264 170.5000 XLON 07003070000175994-E0PP8gbYkGHt
14:48:55 3,532 170.5000 XLON 07003070000175994-E0PP8gbYkGHv
14:48:55 1,000 170.5000 XLON 07003070000175994-E0PP8gbYkGHx
14:48:55 972 170.5000 XLON 07003070000175994-E0PP8gbYkGHz
14:50:35 1,477 170.5000 XLON 07003070000177253-E0PP8gbYkIXh
14:50:35 1,895 170.5000 XLON 07003070000177253-E0PP8gbYkIXj
14:50:35 1,817 170.5000 XLON 07003070000177253-E0PP8gbYkIXl
14:53:19 1,535 170.5000 XLON 07003070000178848-E0PP8gbYkMd7
14:53:19 1,700 170.5000 XLON 07003070000178848-E0PP8gbYkMd9
14:55:15 1,803 170.6000 XLON 05003050000179901-E0PP8gbYkOtj
14:55:15 1,000 170.6000 XLON 05003050000179901-E0PP8gbYkOtl
14:55:24 1,793 170.5500 XLON 05003050000179579-E0PP8gbYkP7r
14:55:24 1,784 170.5500 XLON 07003070000179803-E0PP8gbYkP7t
14:56:42 3,300 170.6500 XLON 05003050000180753-E0PP8gbYkR34
14:56:42 358 170.6500 XLON 05003050000180753-E0PP8gbYkR36
14:56:42 3,655 170.6500 XLON 05003050000180574-E0PP8gbYkR2B
14:57:16 2,367 170.6500 XLON 05003050000181208-E0PP8gbYkRsg
14:57:16 2,340 170.6500 XLON 05003050000181208-E0PP8gbYkRsi
14:57:49 2,251 170.6500 XLON 05003050000181489-E0PP8gbYkSNT
14:59:03 3,659 170.6500 XLON 05003050000182308-E0PP8gbYkTnI
14:59:10 1,392 170.6500 XLON 05003050000182308-E0PP8gbYkTse
15:00:05 1,871 170.7500 XLON 05003050000182733-E0PP8gbYkVhX
15:00:45 4,412 170.7500 XLON 07003070000184960-E0PP8gbYkX3k
15:02:17 4,058 170.8500 XLON 05003050000186293-E0PP8gbYkali
15:02:47 1,453 170.8500 XLON 07003070000187035-E0PP8gbYkbyi
15:03:56 1,328 170.7500 XLON 07003070000187874-E0PP8gbYkdll
15:03:56 5,276 170.7500 XLON 07003070000187874-E0PP8gbYkdln
15:06:09 3,733 170.9000 XLON 07003070000189356-E0PP8gbYkiDc
15:06:14 2,106 170.8500 XLON 07003070000189040-E0PP8gbYkiKl
15:06:14 3,012 170.8500 XLON 07003070000189040-E0PP8gbYkiKn
15:08:52 4,188 170.9500 XLON 05003050000190809-E0PP8gbYkmGD
15:09:15 3,791 170.9000 XLON 07003070000190747-E0PP8gbYkmki
15:10:00 3,491 170.8500 XLON 05003050000190491-E0PP8gbYko22
15:11:40 3,861 170.8000 XLON 05003050000192766-E0PP8gbYkqi0
15:12:46 1,578 170.8500 XLON 05003050000193470-E0PP8gbYksN2
15:13:17 1,457 170.8500 XLON 07003070000194087-E0PP8gbYkt0Z
15:13:48 410 170.8500 XLON 05003050000194054-E0PP8gbYktUq
15:13:48 2,254 170.8500 XLON 05003050000194054-E0PP8gbYktUs
15:13:50 4,554 170.8000 XLON 05003050000193229-E0PP8gbYktVm
15:14:54 3,517 170.8000 XLON 05003050000194506-E0PP8gbYkurN
15:15:35 3,569 170.8000 XLON 05003050000195348-E0PP8gbYkvTs
15:15:37 3,503 170.7500 XLON 05003050000193471-E0PP8gbYkvY9
15:17:15 3,389 170.7500 XLON 07003070000196795-E0PP8gbYkyDT
15:17:15 34 170.7500 XLON 07003070000196795-E0PP8gbYkyDV
15:17:15 4 170.7500 XLON 07003070000196795-E0PP8gbYkyDX
15:17:15 887 170.7500 XLON 07003070000196795-E0PP8gbYkyDZ
15:18:34 1,348 170.8000 XLON 05003050000197345-E0PP8gbYkzqu
15:18:55 253 170.8000 XLON 07003070000197800-E0PP8gbYl0E5
15:19:51 5,405 170.7500 XLON 07003070000198177-E0PP8gbYl1Hm
15:20:34 3,513 170.7000 XLON 07003070000194418-E0PP8gbYl28X
15:20:35 116 170.7000 XLON 07003070000198941-E0PP8gbYl2Al
15:20:35 63 170.7000 XLON 07003070000198941-E0PP8gbYl2An
15:20:40 5,072 170.6500 XLON 05003050000198612-E0PP8gbYl2DH
15:23:17 4,442 170.6000 XLON 05003050000200521-E0PP8gbYl5ZO
15:24:26 6,497 170.6000 XLON 07003070000201517-E0PP8gbYl6fs
15:26:06 1,064 170.6500 XLON 05003050000202329-E0PP8gbYl8Xs
15:26:06 271 170.6500 XLON 05003050000202329-E0PP8gbYl8Xu
15:28:46 5,002 170.7000 XLON 07003070000204479-E0PP8gbYlBLT
15:28:47 5,002 170.7000 XLON 07003070000204489-E0PP8gbYlBNR
15:29:06 3,817 170.6500 XLON 07003070000203027-E0PP8gbYlBbD
15:31:37 4,231 170.7000 XLON 05003050000205819-E0PP8gbYlEHO
15:32:49 5,410 170.8000 XLON 07003070000206898-E0PP8gbYlFI7
15:33:11 4,615 170.7500 XLON 07003070000206866-E0PP8gbYlFmn
15:33:33 3,864 170.6500 XLON 05003050000206497-E0PP8gbYlG83
15:34:20 456 170.5000 XLON 07003070000207433-E0PP8gbYlHIg
15:34:20 4,806 170.5000 XLON 07003070000207433-E0PP8gbYlHIn
15:37:00 42 170.4500 XLON 07003070000207554-E0PP8gbYlKXX
15:37:01 2,919 170.4500 XLON 07003070000207554-E0PP8gbYlKbv
15:37:01 1,143 170.4500 XLON 07003070000207554-E0PP8gbYlKbx
15:37:01 1,440 170.4500 XLON 07003070000208871-E0PP8gbYlKc3
15:38:43 3,212 170.4000 XLON 05003050000210347-E0PP8gbYlMnz
15:38:54 993 170.4000 XLON 05003050000210347-E0PP8gbYlMuw
15:41:06 2,060 170.4500 XLON 07003070000212475-E0PP8gbYlPhQ
15:41:06 3,306 170.4500 XLON 07003070000212475-E0PP8gbYlPhS
15:42:21 4,832 170.4500 XLON 07003070000213231-E0PP8gbYlR2Y
15:42:46 1,624 170.4500 XLON 05003050000213145-E0PP8gbYlRUS
15:44:23 5,613 170.4000 XLON 07003070000212075-E0PP8gbYlTnO
15:46:28 5,674 170.6500 XLON 05003050000215203-E0PP8gbYlWIM
15:46:58 2,676 170.6500 XLON 07003070000215973-E0PP8gbYlWhM
15:46:58 1,367 170.6500 XLON 07003070000216182-E0PP8gbYlWhO
15:46:59 1,476 170.6500 XLON 05003050000215970-E0PP8gbYlWiU
15:47:30 1,733 170.6000 XLON 05003050000215188-E0PP8gbYlXuR
15:47:30 4,033 170.6000 XLON 07003070000215518-E0PP8gbYlXuN
15:49:20 5,520 170.5500 XLON 07003070000217643-E0PP8gbYlZxP
15:49:20 1,534 170.5500 XLON 07003070000217643-E0PP8gbYlZxR
15:50:11 1,600 170.5500 XLON 05003050000217706-E0PP8gbYlb7G
15:50:11 1,597 170.5500 XLON 05003050000217706-E0PP8gbYlb7I
15:50:11 1,481 170.5500 XLON 05003050000217706-E0PP8gbYlb7K
15:50:35 1,225 170.5500 XLON 07003070000218276-E0PP8gbYlbj3
15:50:35 1,279 170.5500 XLON 07003070000218276-E0PP8gbYlbj5
15:50:35 320 170.5500 XLON 07003070000218276-E0PP8gbYlbj7
15:50:35 1,901 170.5500 XLON 07003070000218276-E0PP8gbYlbj9
15:50:35 1,328 170.5500
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: 1,137,036
Highest price paid: 171.8000p
Lowest price paid: 169.1000p
Volume weighted average price paid per share: 170.5484p
Disaggregated information
The table attached contains detailed information of the individual trades made
by J.P. Morgan Securities plc, as part of the buyback programme.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:18 2,496 170.7000 XLON 05003050000005251-E0PP8gbYejWd
08:01:18 6,321 170.8000 XLON 05003050000004831-E0PP8gbYejVy
08:01:18 5,161 170.8500 XLON 07003070000005231-E0PP8gbYejVs
08:06:56 3,212 170.9500 XLON 05003050000006606-E0PP8gbYesP1
08:09:10 2,813 171.4000 XLON 05003050000006992-E0PP8gbYew7o
08:09:10 2,813 171.4500 XLON 07003070000007061-E0PP8gbYew7P
08:09:52 3,657 171.3000 XLON 07003070000006901-E0PP8gbYexIy
08:11:35 182 171.2500 XLON 05003050000007453-E0PP8gbYezoc
08:11:35 551 171.2500 XLON 05003050000007453-E0PP8gbYezoe
08:11:35 1,404 171.2500 XLON 05003050000007453-E0PP8gbYezog
08:12:50 2,652 171.2500 XLON 07003070000007617-E0PP8gbYf11M
08:13:46 1,463 171.2500 XLON 05003050000007742-E0PP8gbYf1dV
08:13:59 1,926 171.2500 XLON 05003050000007750-E0PP8gbYf1tg
08:13:59 2,031 171.2500 XLON 05003050000007750-E0PP8gbYf1ti
08:14:46 2,929 171.1500 XLON 07003070000007443-E0PP8gbYf2kB
08:16:29 2,571 171.1000 XLON 05003050000007310-E0PP8gbYf4ex
08:16:29 376 171.1000 XLON 05003050000007310-E0PP8gbYf4f0
08:19:42 1,776 171.5500 XLON 05003050000010038-E0PP8gbYf84V
08:19:42 1,302 171.5500 XLON 05003050000010038-E0PP8gbYf84c
08:20:08 1,834 171.5500 XLON 07003070000010348-E0PP8gbYf8RY
08:20:38 2,106 171.5500 XLON 05003050000010573-E0PP8gbYf93P
08:22:22 1,889 171.3000 XLON 07003070000011364-E0PP8gbYfAhv
08:22:22 851 171.3000 XLON 07003070000011364-E0PP8gbYfAhx
08:23:05 2,527 171.2500 XLON 05003050000010574-E0PP8gbYfBAm
08:23:05 3,159 171.2500 XLON 07003070000010685-E0PP8gbYfBAk
08:25:03 1,400 171.2000 XLON 05003050000012275-E0PP8gbYfCha
08:25:33 2,148 171.1500 XLON 07003070000012215-E0PP8gbYfDTV
08:25:33 1,342 171.2000 XLON 07003070000012589-E0PP8gbYfDTF
08:27:44 217 171.1500 XLON 05003050000013362-E0PP8gbYfH2h
08:27:44 1,462 171.1500 XLON 05003050000013362-E0PP8gbYfH2j
08:27:44 523 171.1500 XLON 05003050000013362-E0PP8gbYfH2l
08:28:55 310 171.3000 XLON 07003070000013943-E0PP8gbYfIxf
08:32:25 3,076 171.4500 XLON 05003050000014491-E0PP8gbYfN7e
08:34:25 3,008 171.5000 XLON 07003070000016095-E0PP8gbYfOwc
08:35:35 2,792 171.6000 XLON 05003050000016654-E0PP8gbYfPrl
08:36:24 2,538 171.5000 XLON 05003050000016638-E0PP8gbYfQid
08:41:49 2,190 171.7000 XLON 05003050000019143-E0PP8gbYfVmj
08:45:22 4,594 171.8000 XLON 07003070000020413-E0PP8gbYfZwg
08:46:03 3,485 171.7000 XLON 05003050000019810-E0PP8gbYfalB
08:46:03 2,874 171.7500 XLON 07003070000020180-E0PP8gbYfal0
08:48:16 1,563 171.6500 XLON 05003050000021623-E0PP8gbYfcio
08:48:16 1,604 171.6500 XLON 05003050000021623-E0PP8gbYfciq
08:49:40 3,654 171.5500 XLON 07003070000021327-E0PP8gbYfdrO
08:51:35 2,703 171.4500 XLON 05003050000023487-E0PP8gbYfg6A
08:52:38 3,348 171.5000 XLON 07003070000023960-E0PP8gbYfh03
08:55:37 2,232 171.4000 XLON 07003070000023827-E0PP8gbYfjG4
08:57:10 1,674 171.1000 XLON 07003070000024379-E0PP8gbYflGM
08:57:10 2,256 171.1000 XLON 07003070000024424-E0PP8gbYflGO
08:57:10 2,359 171.1000 XLON 07003070000025502-E0PP8gbYflGQ
09:00:06 1,512 171.0000 XLON 05003050000026475-E0PP8gbYfnmx
09:00:06 3,938 171.0500 XLON 05003050000026751-E0PP8gbYfnmB
09:00:07 808 171.0000 XLON 05003050000026475-E0PP8gbYfnni
09:00:27 1,934 170.9500 XLON 05003050000026116-E0PP8gbYfo9c
09:01:57 2,906 170.8500 XLON 05003050000028855-E0PP8gbYfptk
09:02:52 2,194 170.8000 XLON 07003070000029632-E0PP8gbYfrDt
09:03:32 3,291 170.7000 XLON 07003070000029305-E0PP8gbYfs5V
09:05:20 1,968 170.7000 XLON 07003070000030999-E0PP8gbYfu9F
09:05:20 2,326 170.6500 XLON 05003050000030072-E0PP8gbYfu9s
09:07:56 3,130 170.7000 XLON 07003070000032219-E0PP8gbYfxFW
09:10:16 2,916 170.7000 XLON 07003070000032859-E0PP8gbYfzIe
09:13:12 2,803 170.7500 XLON 07003070000034187-E0PP8gbYg1E6
09:14:26 2,111 170.7500 XLON 05003050000034810-E0PP8gbYg256
09:14:26 518 170.7500 XLON 05003050000034810-E0PP8gbYg258
09:15:33 2,892 170.6500 XLON 07003070000034657-E0PP8gbYg300
09:15:33 566 170.7500 XLON 05003050000035382-E0PP8gbYg2zc
09:15:33 1,000 170.7500 XLON 05003050000035382-E0PP8gbYg2ze
09:17:40 613 170.3500 XLON 07003070000033391-E0PP8gbYg4lV
09:17:40 1,865 170.3500 XLON 07003070000033391-E0PP8gbYg4lX
09:17:40 1,472 170.3500 XLON 07003070000035692-E0PP8gbYg4lZ
09:17:40 3,674 170.4000 XLON 07003070000036200-E0PP8gbYg4kb
09:26:07 2,997 170.4000 XLON 05003050000040407-E0PP8gbYgDzG
09:28:54 4,638 170.5000 XLON 07003070000041345-E0PP8gbYgGso
09:32:24 2,525 170.4000 XLON 07003070000043101-E0PP8gbYgKMB
09:33:56 2,915 170.4000 XLON 07003070000043711-E0PP8gbYgM8J
09:34:01 2,650 170.3500 XLON 05003050000043654-E0PP8gbYgMIr
09:37:14 3,572 170.3500 XLON 05003050000044966-E0PP8gbYgPKp
09:39:07 2,449 170.3000 XLON 07003070000044980-E0PP8gbYgQov
09:40:18 2,607 170.2500 XLON 05003050000044763-E0PP8gbYgRvU
09:43:53 4,439 170.5500 XLON 07003070000047713-E0PP8gbYgV6i
09:45:35 2,683 170.7500 XLON 07003070000048327-E0PP8gbYgX7E
09:45:36 2,951 170.7000 XLON 07003070000048320-E0PP8gbYgX9E
09:46:57 1,884 170.5000 XLON 05003050000048064-E0PP8gbYgYkG
09:49:55 2,795 170.5000 XLON 07003070000050189-E0PP8gbYgbUA
09:59:11 3,687 170.7000 XLON 07003070000053173-E0PP8gbYgj6M
09:59:12 1,320 170.6500 XLON 07003070000053112-E0PP8gbYgj8K
09:59:20 2,679 170.6500 XLON 07003070000053112-E0PP8gbYgj9y
10:04:11 3,518 170.8000 XLON 07003070000055685-E0PP8gbYgn8M
10:06:29 3,652 171.0000 XLON 07003070000056166-E0PP8gbYgpCP
10:07:14 1,123 171.1000 XLON 05003050000056664-E0PP8gbYgppe
10:07:14 2,590 171.1000 XLON 05003050000056664-E0PP8gbYgppg
10:10:01 3,476 171.4500 XLON 07003070000057772-E0PP8gbYgt6A
10:16:37 2,861 171.4000 XLON 05003050000059459-E0PP8gbYgzQL
10:16:42 2,466 171.3500 XLON 05003050000058843-E0PP8gbYgzdx
10:16:42 53 171.3500 XLON 05003050000058843-E0PP8gbYgze1
10:17:55 138 171.2000 XLON 05003050000060277-E0PP8gbYh1LD
10:17:55 1,884 171.2000 XLON 05003050000057908-E0PP8gbYh1KU
10:17:55 1,326 171.2000 XLON 05003050000060277-E0PP8gbYh1KY
10:17:56 12 171.1500 XLON 07003070000058047-E0PP8gbYh1Lj
10:17:57 2,558 171.1500 XLON 07003070000058047-E0PP8gbYh1Oy
10:18:54 400 171.0500 XLON 07003070000060650-E0PP8gbYh2KU
10:25:27 60 171.0500 XLON 05003050000062600-E0PP8gbYh6XP
10:26:40 3,229 171.0500 XLON 07003070000062740-E0PP8gbYh7JO
10:27:16 2,885 171.0500 XLON 05003050000063050-E0PP8gbYh7pa
10:27:16 451 171.0500 XLON 07003070000062740-E0PP8gbYh7pU
10:27:17 21 171.0000 XLON 07003070000062233-E0PP8gbYh7qX
10:27:49 2,529 171.0000 XLON 07003070000062233-E0PP8gbYh84U
10:30:00 2,742 171.1500 XLON 05003050000063645-E0PP8gbYh9W1
10:34:24 2,547 171.1500 XLON 05003050000065241-E0PP8gbYhCi9
10:34:24 1,641 171.1500 XLON 05003050000065241-E0PP8gbYhCiB
10:36:09 3,128 171.0500 XLON 07003070000065094-E0PP8gbYhDvu
10:43:47 1,434 171.0500 XLON 07003070000068205-E0PP8gbYhJ0Y
10:43:54 1,348 171.0500 XLON 07003070000068247-E0PP8gbYhJ2U
10:45:16 1,579 171.0000 XLON 05003050000068419-E0PP8gbYhJve
10:47:09 2,031 171.0000 XLON 07003070000068898-E0PP8gbYhLHH
10:47:09 654 171.0000 XLON 07003070000068898-E0PP8gbYhLHL
10:48:23 662 171.0000 XLON 05003050000069456-E0PP8gbYhLyf
10:48:39 2,506 171.1000 XLON 05003050000069770-E0PP8gbYhM9A
10:49:31 3,312 171.1500 XLON 05003050000070061-E0PP8gbYhMpB
10:49:58 2,366 171.1000 XLON 05003050000069874-E0PP8gbYhMxq
10:53:55 3,304 170.9500 XLON 05003050000071453-E0PP8gbYhPn7
10:56:16 3,956 170.9500 XLON 07003070000072317-E0PP8gbYhS5b
10:59:40 2,904 170.9500 XLON 07003070000072803-E0PP8gbYhUfd
11:00:00 2,419 170.9000 XLON 05003050000071406-E0PP8gbYhV1G
11:00:02 2,303 170.8500 XLON 05003050000070427-E0PP8gbYhV7U
11:05:26 1,328 171.0500 XLON 05003050000074765-E0PP8gbYhZ5i
11:05:26 2,952 171.0500 XLON 05003050000074765-E0PP8gbYhZ5k
11:08:59 2,559 171.0500 XLON 05003050000075523-E0PP8gbYhbGG
11:08:59 3,583 171.0000 XLON 05003050000075283-E0PP8gbYhbGU
11:24:33 2,904 171.3000 XLON 07003070000082386-E0PP8gbYhlR2
11:25:43 2,844 171.2500 XLON 05003050000082545-E0PP8gbYhm1M
11:27:18 2,538 171.2500 XLON 05003050000083037-E0PP8gbYhmnV
11:34:26 3,163 171.2500 XLON 07003070000085537-E0PP8gbYhrjh
11:34:38 672 171.1000 XLON 05003050000085351-E0PP8gbYhroO
11:34:38 232 171.1000 XLON 05003050000085351-E0PP8gbYhroT
11:34:38 683 171.1000 XLON 05003050000085351-E0PP8gbYhroW
11:34:40 1,578 171.0500 XLON 07003070000084211-E0PP8gbYhrtB
11:36:13 2,051 170.9500 XLON 05003050000084039-E0PP8gbYhtEF
11:44:45 3,174 171.2000 XLON 07003070000088727-E0PP8gbYi0Hz
11:48:16 2,641 171.1000 XLON 05003050000089757-E0PP8gbYi2Mc
11:48:16 791 171.1000 XLON 05003050000089757-E0PP8gbYi2Me
11:48:54 2,169 171.0000 XLON 05003050000087868-E0PP8gbYi2fu
11:48:54 2,700 171.1000 XLON 05003050000089948-E0PP8gbYi2fF
11:48:54 1,064 171.1000 XLON 05003050000089948-E0PP8gbYi2fH
11:49:21 1,904 170.8500 XLON 07003070000087512-E0PP8gbYi30U
11:49:21 1,460 170.8500 XLON 07003070000088607-E0PP8gbYi30W
11:59:16 4,776 171.0500 XLON 05003050000092825-E0PP8gbYi8lS
12:00:13 1,118 171.0000 XLON 05003050000092492-E0PP8gbYi9VA
12:03:51 3,515 171.1500 XLON 05003050000094568-E0PP8gbYiC4t
12:05:03 2,671 171.2000 XLON 07003070000095137-E0PP8gbYiChA
12:07:40 2,226 171.1500 XLON 05003050000094696-E0PP8gbYiEIM
12:08:07 1,933 171.0500 XLON 05003050000094171-E0PP8gbYiErx
12:08:54 134 171.1500 XLON 05003050000096943-E0PP8gbYiFQe
12:08:54 1,328 171.1500 XLON 05003050000096943-E0PP8gbYiFQg
12:08:54 2,560 171.1500 XLON 05003050000096943-E0PP8gbYiFQi
12:15:37 3,924 171.2000 XLON 07003070000099613-E0PP8gbYiJbX
12:15:37 2,668 171.2500 XLON 05003050000099636-E0PP8gbYiJZn
12:15:38 1,308 171.1500 XLON 07003070000099770-E0PP8gbYiJcJ
12:20:10 2,934 171.2000 XLON 05003050000101252-E0PP8gbYiMZ2
12:23:48 2,551 171.2000 XLON 07003070000102946-E0PP8gbYiO8S
12:23:48 329 171.2000 XLON 07003070000102946-E0PP8gbYiO8U
12:23:55 1,092 171.2000 XLON 05003050000102854-E0PP8gbYiOAy
12:23:55 1,000 171.2000 XLON 05003050000102854-E0PP8gbYiOB0
12:23:55 318 171.2000 XLON 05003050000102854-E0PP8gbYiOB2
12:26:06 2,944 171.2000 XLON 05003050000103625-E0PP8gbYiPPa
12:26:06 399 171.2000 XLON 05003050000103625-E0PP8gbYiPPc
12:28:48 2,345 171.2000 XLON 07003070000104722-E0PP8gbYiRQC
12:30:01 2,427 171.2000 XLON 05003050000104970-E0PP8gbYiSLT
12:43:47 2,995 171.2500 XLON 05003050000110007-E0PP8gbYiZa1
12:43:54 252 171.2500 XLON 07003070000110091-E0PP8gbYiZbX
12:44:25 458 171.2500 XLON 07003070000110270-E0PP8gbYiZqT
12:44:25 1,000 171.2500 XLON 07003070000110270-E0PP8gbYiZqV
12:44:25 476 171.2500 XLON 07003070000110270-E0PP8gbYiZqX
12:45:36 2,416 171.2000 XLON 05003050000110747-E0PP8gbYiaan
12:46:36 1,728 171.1500 XLON 07003070000108984-E0PP8gbYib8k
12:48:16 639 171.1500 XLON 07003070000111948-E0PP8gbYic9Z
12:48:16 848 171.1500 XLON 07003070000111948-E0PP8gbYic9b
12:48:16 1,094 171.1500 XLON 07003070000111948-E0PP8gbYic9d
12:48:41 2,796 171.1000 XLON 05003050000111318-E0PP8gbYicUf
12:53:55 2,925 171.2500 XLON 05003050000114216-E0PP8gbYigLT
12:53:55 195 171.2500 XLON 05003050000114216-E0PP8gbYigLV
12:59:51 702 171.2500 XLON 05003050000115060-E0PP8gbYikcF
12:59:51 453 171.2500 XLON 05003050000115060-E0PP8gbYikcK
12:59:51 1,624 171.2500 XLON 05003050000115060-E0PP8gbYikcP
12:59:51 1,409 171.2500 XLON 05003050000115060-E0PP8gbYikcT
13:03:16 3,175 171.2000 XLON 07003070000118512-E0PP8gbYinxa
13:04:25 1,369 171.1500 XLON 05003050000119113-E0PP8gbYioLl
13:04:25 1,000 171.1500 XLON 05003050000119113-E0PP8gbYioLn
13:04:25 504 171.1500 XLON 05003050000119113-E0PP8gbYioLp
13:04:25 2,747 171.1000 XLON 07003070000117208-E0PP8gbYioLy
13:05:34 1,056 171.0500 XLON 07003070000119884-E0PP8gbYipNo
13:05:34 1,600 171.0500 XLON 07003070000119884-E0PP8gbYipNq
13:09:25 3,309 171.1500 XLON 07003070000121779-E0PP8gbYirne
13:09:51 2,116 171.1000 XLON 05003050000120846-E0PP8gbYis2d
13:15:08 3,255 171.1000 XLON 05003050000123924-E0PP8gbYiutm
13:17:07 2,215 171.1500 XLON 05003050000124804-E0PP8gbYiw7D
13:17:07 1,000 171.1500 XLON 05003050000124804-E0PP8gbYiw7F
13:17:14 3,740 171.1500 XLON 05003050000124844-E0PP8gbYiwFx
13:18:54 1,000 171.1500 XLON 07003070000125679-E0PP8gbYixUP
13:18:54 1,741 171.1500 XLON 07003070000125679-E0PP8gbYixUR
13:18:54 2,907 171.1000 XLON 05003050000124191-E0PP8gbYixUY
13:23:59 2,703 171.1000 XLON 05003050000127203-E0PP8gbYj10R
13:25:34 1,430 171.1000 XLON 05003050000128268-E0PP8gbYj1pp
13:25:34 1,000 171.1000 XLON 05003050000128268-E0PP8gbYj1pr
13:25:34 1,055 171.1000 XLON 05003050000128268-E0PP8gbYj1pt
13:27:14 2,976 171.1000 XLON 05003050000128930-E0PP8gbYj2lF
13:27:14 174 171.1000 XLON 05003050000128930-E0PP8gbYj2lH
13:28:54 309 171.1000 XLON 05003050000129619-E0PP8gbYj3hQ
13:28:54 855 171.1000 XLON 05003050000129619-E0PP8gbYj3hO
13:28:54 926 171.1000 XLON 05003050000129619-E0PP8gbYj3hL
13:28:54 2,274 171.1000 XLON 05003050000129619-E0PP8gbYj3hJ
13:29:30 115 171.1000 XLON 05003050000129619-E0PP8gbYj438
13:31:40 217 171.0500 XLON 05003050000130779-E0PP8gbYj5Qp
13:31:40 2,244 171.0500 XLON 05003050000130779-E0PP8gbYj5R1
13:32:18 2,915 171.0500 XLON 07003070000131038-E0PP8gbYj5nn
13:33:54 2,812 171.0500 XLON 05003050000131627-E0PP8gbYj6lu
13:35:34 839 171.0500 XLON 05003050000132243-E0PP8gbYj7hI
13:39:52 2,116 171.0500 XLON 07003070000132458-E0PP8gbYjAyD
13:39:52 1,313 171.0500 XLON 07003070000133542-E0PP8gbYjAyL
13:40:04 1,632 171.0000 XLON 07003070000133596-E0PP8gbYjB7P
13:40:13 2,051 170.9500 XLON 07003070000130417-E0PP8gbYjBE4
13:43:22 2,718 170.8500 XLON 07003070000134679-E0PP8gbYjDRr
13:44:26 3,540 170.8500 XLON 07003070000135710-E0PP8gbYjDzO
13:45:35 3,244 170.8500 XLON 05003050000136151-E0PP8gbYjEwe
14:00:19 1,136 171.0000 XLON 05003050000141725-E0PP8gbYjPgx
14:00:19 3,052 171.0000 XLON 07003070000141167-E0PP8gbYjPfG
14:00:19 153 171.0000 XLON 07003070000141167-E0PP8gbYjPfI
14:00:34 2,486 171.0000 XLON 07003070000141887-E0PP8gbYjQ0W
14:00:45 2,983 170.9000 XLON 05003050000141841-E0PP8gbYjQ9O
14:02:45 2,949 170.9000 XLON 07003070000142856-E0PP8gbYjRhd
14:02:45 383 170.9000 XLON 07003070000142856-E0PP8gbYjRhf
14:03:54 87 170.9000 XLON 05003050000143262-E0PP8gbYjSXG
14:04:25 2,296 170.9000 XLON 05003050000143417-E0PP8gbYjSuu
14:05:34 672 170.9000 XLON 07003070000143901-E0PP8gbYjTiz
14:05:34 887 170.9000 XLON 07003070000143901-E0PP8gbYjTj1
14:06:05 1,094 170.9000 XLON 07003070000144140-E0PP8gbYjUIz
14:06:05 652 170.9000 XLON 07003070000144140-E0PP8gbYjUJ1
14:07:26 2,221 170.8000 XLON 05003050000142637-E0PP8gbYjV6e
14:12:14 2,046 170.9500 XLON 07003070000146631-E0PP8gbYjYSr
14:12:14 1,787 170.9500 XLON 07003070000146631-E0PP8gbYjYSz
14:13:28 3,624 170.9000 XLON 07003070000146612-E0PP8gbYjZNb
14:14:03 2,535 170.8500 XLON 05003050000147277-E0PP8gbYjZnF
14:15:34 2,963 170.8500 XLON 05003050000147980-E0PP8gbYjb3V
14:15:34 793 170.8500 XLON 05003050000147980-E0PP8gbYjb3X
14:17:14 1,335 170.8500 XLON 07003070000148843-E0PP8gbYjcGG
14:17:14 2,079 170.8500 XLON 07003070000148843-E0PP8gbYjcGI
14:17:23 436 170.7000 XLON 07003070000147321-E0PP8gbYjcPf
14:17:23 47 170.7000 XLON 07003070000147321-E0PP8gbYjcPk
14:17:25 3,320 170.7000 XLON 07003070000147321-E0PP8gbYjcTO
14:18:54 3,052 170.7500 XLON 05003050000149746-E0PP8gbYjdnr
14:18:54 362 170.7500 XLON 05003050000149746-E0PP8gbYjdnt
14:19:41 2,889 170.6000 XLON 07003070000149801-E0PP8gbYjeXT
14:20:42 4,335 170.5500 XLON 05003050000150719-E0PP8gbYjfTF
14:22:46 1,084 170.5500 XLON 07003070000151633-E0PP8gbYjh1B
14:22:46 2,355 170.5500 XLON 07003070000151633-E0PP8gbYjh1D
14:22:49 3,699 170.5000 XLON 05003050000151339-E0PP8gbYjh3M
14:26:05 4,502 170.6500 XLON 05003050000153299-E0PP8gbYjjBC
14:27:14 2,459 170.6500 XLON 05003050000153780-E0PP8gbYjjsb
14:27:14 4,267 170.6500 XLON 05003050000153780-E0PP8gbYjjsd
14:27:21 2,863 170.6000 XLON 07003070000152657-E0PP8gbYjjxs
14:28:54 3,055 170.5500 XLON 07003070000152346-E0PP8gbYjl1A
14:28:54 3,447 170.6000 XLON 07003070000154688-E0PP8gbYjl0p
14:30:35 8,022 170.4500 XLON 07003070000156293-E0PP8gbYjopD
14:31:51 799 170.4500 XLON 07003070000156293-E0PP8gbYjrfR
14:33:02 423 170.4500 XLON 05003050000158292-E0PP8gbYjtRe
14:33:35 4,477 170.4500 XLON 05003050000158292-E0PP8gbYjuDi
14:34:05 1,422 170.4500 XLON 05003050000159958-E0PP8gbYjuxL
14:34:05 2,129 170.4500 XLON 07003070000159978-E0PP8gbYjuxF
14:34:27 1,182 170.4500 XLON 05003050000160363-E0PP8gbYjvWg
14:34:27 1,000 170.4500 XLON 05003050000160363-E0PP8gbYjvWi
14:34:27 2,563 170.4500 XLON 05003050000160363-E0PP8gbYjvWk
14:35:14 8,821 170.3500 XLON 05003050000156189-E0PP8gbYjwUi
14:35:45 3,688 170.5500 XLON 07003070000161676-E0PP8gbYjxCN
14:36:05 3,358 170.3000 XLON 07003070000161638-E0PP8gbYjxkE
14:36:05 4,701 170.4500 XLON 05003050000161480-E0PP8gbYjxhN
14:37:15 3,588 170.2500 XLON 07003070000163262-E0PP8gbYjzae
14:37:15 1,328 170.2500 XLON 07003070000163262-E0PP8gbYjzag
14:37:15 756 170.2500 XLON 07003070000163262-E0PP8gbYjzai
14:39:22 4,319 170.2000 XLON 05003050000164662-E0PP8gbYk2z0
14:41:37 3,938 170.3000 XLON 05003050000167371-E0PP8gbYk6cr
14:41:37 3,300 170.3500 XLON 05003050000167867-E0PP8gbYk6cL
14:42:46 3,574 170.3500 XLON 05003050000168994-E0PP8gbYk8CP
14:43:34 1,761 170.3500 XLON 07003070000169665-E0PP8gbYk9Bb
14:45:11 4,259 170.4500 XLON 07003070000171539-E0PP8gbYkAzg
14:45:20 3,609 170.4000 XLON 05003050000171119-E0PP8gbYkBE7
14:46:19 3,577 170.5000 XLON 05003050000173393-E0PP8gbYkCSW
14:46:37 2,445 170.5000 XLON 05003050000173935-E0PP8gbYkChU
14:47:15 1,988 170.5000 XLON 05003050000174486-E0PP8gbYkDZE
14:47:15 3,545 170.5000 XLON 05003050000174486-E0PP8gbYkDZG
14:47:15 581 170.5000 XLON 05003050000174486-E0PP8gbYkDZI
14:48:55 1,300 170.5000 XLON 07003070000175994-E0PP8gbYkGHr
14:48:55 264 170.5000 XLON 07003070000175994-E0PP8gbYkGHt
14:48:55 3,532 170.5000 XLON 07003070000175994-E0PP8gbYkGHv
14:48:55 1,000 170.5000 XLON 07003070000175994-E0PP8gbYkGHx
14:48:55 972 170.5000 XLON 07003070000175994-E0PP8gbYkGHz
14:50:35 1,477 170.5000 XLON 07003070000177253-E0PP8gbYkIXh
14:50:35 1,895 170.5000 XLON 07003070000177253-E0PP8gbYkIXj
14:50:35 1,817 170.5000 XLON 07003070000177253-E0PP8gbYkIXl
14:53:19 1,535 170.5000 XLON 07003070000178848-E0PP8gbYkMd7
14:53:19 1,700 170.5000 XLON 07003070000178848-E0PP8gbYkMd9
14:55:15 1,803 170.6000 XLON 05003050000179901-E0PP8gbYkOtj
14:55:15 1,000 170.6000 XLON 05003050000179901-E0PP8gbYkOtl
14:55:24 1,793 170.5500 XLON 05003050000179579-E0PP8gbYkP7r
14:55:24 1,784 170.5500 XLON 07003070000179803-E0PP8gbYkP7t
14:56:42 3,300 170.6500 XLON 05003050000180753-E0PP8gbYkR34
14:56:42 358 170.6500 XLON 05003050000180753-E0PP8gbYkR36
14:56:42 3,655 170.6500 XLON 05003050000180574-E0PP8gbYkR2B
14:57:16 2,367 170.6500 XLON 05003050000181208-E0PP8gbYkRsg
14:57:16 2,340 170.6500 XLON 05003050000181208-E0PP8gbYkRsi
14:57:49 2,251 170.6500 XLON 05003050000181489-E0PP8gbYkSNT
14:59:03 3,659 170.6500 XLON 05003050000182308-E0PP8gbYkTnI
14:59:10 1,392 170.6500 XLON 05003050000182308-E0PP8gbYkTse
15:00:05 1,871 170.7500 XLON 05003050000182733-E0PP8gbYkVhX
15:00:45 4,412 170.7500 XLON 07003070000184960-E0PP8gbYkX3k
15:02:17 4,058 170.8500 XLON 05003050000186293-E0PP8gbYkali
15:02:47 1,453 170.8500 XLON 07003070000187035-E0PP8gbYkbyi
15:03:56 1,328 170.7500 XLON 07003070000187874-E0PP8gbYkdll
15:03:56 5,276 170.7500 XLON 07003070000187874-E0PP8gbYkdln
15:06:09 3,733 170.9000 XLON 07003070000189356-E0PP8gbYkiDc
15:06:14 2,106 170.8500 XLON 07003070000189040-E0PP8gbYkiKl
15:06:14 3,012 170.8500 XLON 07003070000189040-E0PP8gbYkiKn
15:08:52 4,188 170.9500 XLON 05003050000190809-E0PP8gbYkmGD
15:09:15 3,791 170.9000 XLON 07003070000190747-E0PP8gbYkmki
15:10:00 3,491 170.8500 XLON 05003050000190491-E0PP8gbYko22
15:11:40 3,861 170.8000 XLON 05003050000192766-E0PP8gbYkqi0
15:12:46 1,578 170.8500 XLON 05003050000193470-E0PP8gbYksN2
15:13:17 1,457 170.8500 XLON 07003070000194087-E0PP8gbYkt0Z
15:13:48 410 170.8500 XLON 05003050000194054-E0PP8gbYktUq
15:13:48 2,254 170.8500 XLON 05003050000194054-E0PP8gbYktUs
15:13:50 4,554 170.8000 XLON 05003050000193229-E0PP8gbYktVm
15:14:54 3,517 170.8000 XLON 05003050000194506-E0PP8gbYkurN
15:15:35 3,569 170.8000 XLON 05003050000195348-E0PP8gbYkvTs
15:15:37 3,503 170.7500 XLON 05003050000193471-E0PP8gbYkvY9
15:17:15 3,389 170.7500 XLON 07003070000196795-E0PP8gbYkyDT
15:17:15 34 170.7500 XLON 07003070000196795-E0PP8gbYkyDV
15:17:15 4 170.7500 XLON 07003070000196795-E0PP8gbYkyDX
15:17:15 887 170.7500 XLON 07003070000196795-E0PP8gbYkyDZ
15:18:34 1,348 170.8000 XLON 05003050000197345-E0PP8gbYkzqu
15:18:55 253 170.8000 XLON 07003070000197800-E0PP8gbYl0E5
15:19:51 5,405 170.7500 XLON 07003070000198177-E0PP8gbYl1Hm
15:20:34 3,513 170.7000 XLON 07003070000194418-E0PP8gbYl28X
15:20:35 116 170.7000 XLON 07003070000198941-E0PP8gbYl2Al
15:20:35 63 170.7000 XLON 07003070000198941-E0PP8gbYl2An
15:20:40 5,072 170.6500 XLON 05003050000198612-E0PP8gbYl2DH
15:23:17 4,442 170.6000 XLON 05003050000200521-E0PP8gbYl5ZO
15:24:26 6,497 170.6000 XLON 07003070000201517-E0PP8gbYl6fs
15:26:06 1,064 170.6500 XLON 05003050000202329-E0PP8gbYl8Xs
15:26:06 271 170.6500 XLON 05003050000202329-E0PP8gbYl8Xu
15:28:46 5,002 170.7000 XLON 07003070000204479-E0PP8gbYlBLT
15:28:47 5,002 170.7000 XLON 07003070000204489-E0PP8gbYlBNR
15:29:06 3,817 170.6500 XLON 07003070000203027-E0PP8gbYlBbD
15:31:37 4,231 170.7000 XLON 05003050000205819-E0PP8gbYlEHO
15:32:49 5,410 170.8000 XLON 07003070000206898-E0PP8gbYlFI7
15:33:11 4,615 170.7500 XLON 07003070000206866-E0PP8gbYlFmn
15:33:33 3,864 170.6500 XLON 05003050000206497-E0PP8gbYlG83
15:34:20 456 170.5000 XLON 07003070000207433-E0PP8gbYlHIg
15:34:20 4,806 170.5000 XLON 07003070000207433-E0PP8gbYlHIn
15:37:00 42 170.4500 XLON 07003070000207554-E0PP8gbYlKXX
15:37:01 2,919 170.4500 XLON 07003070000207554-E0PP8gbYlKbv
15:37:01 1,143 170.4500 XLON 07003070000207554-E0PP8gbYlKbx
15:37:01 1,440 170.4500 XLON 07003070000208871-E0PP8gbYlKc3
15:38:43 3,212 170.4000 XLON 05003050000210347-E0PP8gbYlMnz
15:38:54 993 170.4000 XLON 05003050000210347-E0PP8gbYlMuw
15:41:06 2,060 170.4500 XLON 07003070000212475-E0PP8gbYlPhQ
15:41:06 3,306 170.4500 XLON 07003070000212475-E0PP8gbYlPhS
15:42:21 4,832 170.4500 XLON 07003070000213231-E0PP8gbYlR2Y
15:42:46 1,624 170.4500 XLON 05003050000213145-E0PP8gbYlRUS
15:44:23 5,613 170.4000 XLON 07003070000212075-E0PP8gbYlTnO
15:46:28 5,674 170.6500 XLON 05003050000215203-E0PP8gbYlWIM
15:46:58 2,676 170.6500 XLON 07003070000215973-E0PP8gbYlWhM
15:46:58 1,367 170.6500 XLON 07003070000216182-E0PP8gbYlWhO
15:46:59 1,476 170.6500 XLON 05003050000215970-E0PP8gbYlWiU
15:47:30 1,733 170.6000 XLON 05003050000215188-E0PP8gbYlXuR
15:47:30 4,033 170.6000 XLON 07003070000215518-E0PP8gbYlXuN
15:49:20 5,520 170.5500 XLON 07003070000217643-E0PP8gbYlZxP
15:49:20 1,534 170.5500 XLON 07003070000217643-E0PP8gbYlZxR
15:50:11 1,600 170.5500 XLON 05003050000217706-E0PP8gbYlb7G
15:50:11 1,597 170.5500 XLON 05003050000217706-E0PP8gbYlb7I
15:50:11 1,481 170.5500 XLON 05003050000217706-E0PP8gbYlb7K
15:50:35 1,225 170.5500 XLON 07003070000218276-E0PP8gbYlbj3
15:50:35 1,279 170.5500 XLON 07003070000218276-E0PP8gbYlbj5
15:50:35 320 170.5500 XLON 07003070000218276-E0PP8gbYlbj7
15:50:35 1,901 170.5500 XLON 07003070000218276-E0PP8gbYlbj9
15:50:35 1,328 170.5500 XLON 07003070000218276-E0PP8gbYlbjB
15:50:35 86 170.5500 XLON 07003070000218276-E0PP8gbYlbjD
15:51:44 5,972 170.5000 XLON 05003050000217939-E0PP8gbYlcp4
15:52:47 5,578 170.5000 XLON 07003070000219541-E0PP8gbYldxS
15:55:19 3,890 170.5000 XLON 05003050000220527-E0PP8gbYlgLe
15:55:38 586 170.4500 XLON 05003050000218892-E0PP8gbYlgkm
15:55:38 3,690 170.4500 XLON 05003050000218892-E0PP8gbYlgl0
15:55:40 2,928 170.4500 XLON 07003070000221071-E0PP8gbYlgnf
15:56:06 2,796 170.4000 XLON 07003070000220881-E0PP8gbYlhFC
15:56:06 1,167 170.4000 XLON 07003070000221043-E0PP8gbYlhFG
15:56:06 933 170.4000 XLON 07003070000221043-E0PP8gbYlhFK
15:57:50 4,884 170.3500 XLON 07003070000222297-E0PP8gbYlj7R
15:59:01 3,371 170.3500 XLON 05003050000222471-E0PP8gbYlkD6
15:59:01 89 170.3500 XLON 05003050000222471-E0PP8gbYlkCl
15:59:01 2,304 170.3500 XLON 07003070000222527-E0PP8gbYlkCj
15:59:41 4,273 170.3000 XLON 05003050000220704-E0PP8gbYll3w
15:59:41 2,860 170.3000 XLON 07003070000222009-E0PP8gbYll40
15:59:41 1,232 170.2500 XLON 07003070000221705-E0PP8gbYll4Y
15:59:41 2,642 170.3500 XLON 07003070000223141-E0PP8gbYll3W
16:00:40 5,527 170.1500 XLON 05003050000223612-E0PP8gbYlmg4
16:00:40 8,291 170.1000 XLON 07003070000223947-E0PP8gbYlmgg
16:02:00 3,381 169.9500 XLON 05003050000223927-E0PP8gbYloaQ
16:02:00 1,041 169.9500 XLON 05003050000223927-E0PP8gbYloaS
16:02:15 1,490 169.6500 XLON 05003050000224364-E0PP8gbYlp6U
16:02:30 4,426 169.5500 XLON 05003050000224428-E0PP8gbYlpXd
16:02:30 5,754 169.6000 XLON 07003070000224780-E0PP8gbYlpV7
16:02:30 4,426 169.6500 XLON 05003050000224452-E0PP8gbYlpUW
16:05:01 2,149 169.9500 XLON 07003070000226020-E0PP8gbYlslv
16:05:01 2,051 169.9500 XLON 07003070000226020-E0PP8gbYlsm5
16:06:06 2,291 169.9500 XLON 05003050000226012-E0PP8gbYluEO
16:06:06 2,232 169.9500 XLON 05003050000226359-E0PP8gbYluEU
16:06:06 4,844 170.0000 XLON 05003050000226657-E0PP8gbYluDu
16:06:06 372 170.0000 XLON 05003050000226657-E0PP8gbYluDw
16:06:55 3,818 169.8500 XLON 05003050000226011-E0PP8gbYlvQc
16:07:21 5,636 169.8000 XLON 07003070000227796-E0PP8gbYlw4I
16:07:28 1,171 169.7500 XLON 05003050000227470-E0PP8gbYlwHa
16:07:28 1,971 169.7500 XLON 05003050000227470-E0PP8gbYlwHY
16:08:24 2,091 169.7000 XLON 07003070000227413-E0PP8gbYlxRA
16:08:45 3,906 169.5500 XLON 07003070000228514-E0PP8gbYlxuw
16:09:29 3,246 169.4000 XLON 07003070000229310-E0PP8gbYlz5v
16:09:29 833 169.4000 XLON 07003070000229310-E0PP8gbYlz5x
16:09:29 750 169.4000 XLON 07003070000229310-E0PP8gbYlz5z
16:09:30 2,488 169.3500 XLON 05003050000228627-E0PP8gbYlz7f
16:09:30 2,341 169.3500 XLON 05003050000228627-E0PP8gbYlz7h
16:10:45 6,002 169.2500 XLON 07003070000230025-E0PP8gbYm12j
16:12:15 1,971 169.3000 XLON 05003050000230779-E0PP8gbYm3I9
16:12:15 1,496 169.3000 XLON 05003050000230779-E0PP8gbYm3IB
16:12:15 2,300 169.3000 XLON 05003050000230779-E0PP8gbYm3ID
16:12:15 2,966 169.3000 XLON 05003050000230779-E0PP8gbYm3IF
16:12:47 2,806 169.2000 XLON 05003050000229675-E0PP8gbYm4JK
16:12:47 2,273 169.2000 XLON 05003050000229675-E0PP8gbYm4JM
16:13:55 1,093 169.2500 XLON 07003070000232046-E0PP8gbYm5yO
16:13:55 3,202 169.2500 XLON 07003070000232046-E0PP8gbYm5yQ
16:13:55 1,587 169.2500 XLON 07003070000232046-E0PP8gbYm5yS
16:13:55 57 169.2500 XLON 07003070000232046-E0PP8gbYm5yU
16:13:55 2,000 169.2500 XLON 07003070000232046-E0PP8gbYm5yW
16:13:55 1,015 169.2500 XLON 07003070000232046-E0PP8gbYm5yY
16:16:04 45 169.3000 XLON 05003050000232919-E0PP8gbYm9RV
16:16:04 4,554 169.3000 XLON 05003050000232919-E0PP8gbYm9RX
16:16:27 2,349 169.2500 XLON 05003050000232878-E0PP8gbYm9sl
16:16:27 805 169.2500 XLON 05003050000232878-E0PP8gbYm9sn
16:18:29 606 169.3500 XLON 07003070000233833-E0PP8gbYmCA9
16:18:29 3,682 169.3500 XLON 07003070000233833-E0PP8gbYmCAB
16:18:29 400 169.3500 XLON 07003070000233833-E0PP8gbYmCAD
16:18:29 1,192 169.3500 XLON 07003070000233833-E0PP8gbYmCAF
16:18:29 1,000 169.3500 XLON 07003070000233833-E0PP8gbYmCAH
16:18:30 2,395 169.3500 XLON 05003050000233423-E0PP8gbYmCB8
16:18:30 1,250 169.3500 XLON 05003050000233423-E0PP8gbYmCBA
16:18:35 2,155 169.3500 XLON 07003070000233860-E0PP8gbYmCEP
16:18:35 1,316 169.3500 XLON 07003070000233860-E0PP8gbYmCER
16:18:43 2,358 169.2000 XLON 05003050000233128-E0PP8gbYmCLe
16:18:43 925 169.2000 XLON 05003050000233128-E0PP8gbYmCLW
16:18:43 3,803 169.3000 XLON 07003070000233551-E0PP8gbYmCKg
16:20:05 486 169.2000 XLON 05003050000233712-E0PP8gbYmDvY
16:20:05 1,767 169.2000 XLON 05003050000233712-E0PP8gbYmDva
16:20:05 1,224 169.2000 XLON 05003050000233712-E0PP8gbYmDvc
16:20:13 4,742 169.1500 XLON 07003070000234150-E0PP8gbYmEAm
16:20:45 2,480 169.1000 XLON 07003070000234293-E0PP8gbYmF06
16:21:13 5,288 169.2000 XLON 05003050000233944-E0PP8gbYmFiv
16:21:13 4,899 169.2000 XLON 07003070000234393-E0PP8gbYmFix
16:21:13 1,232 169.2000 XLON 07003070000234393-E0PP8gbYmFiz
16:22:21 2,233 169.1500 XLON 05003050000234250-E0PP8gbYmH9S
16:22:22 880 169.1500 XLON 05003050000234250-E0PP8gbYmH9g
16:22:22 3,083 169.1500 XLON 05003050000234250-E0PP8gbYmH9e
16:22:51 3,935 169.2000 XLON 07003070000234765-E0PP8gbYmHcb
16:23:55 2,094 169.1500 XLON 07003070000234976-E0PP8gbYmIee
16:23:55 3,000 169.1500 XLON 07003070000234976-E0PP8gbYmIeg
16:23:55 1,439 169.1500 XLON 07003070000234976-E0PP8gbYmIei
16:23:55 156 169.1500 XLON 07003070000234976-E0PP8gbYmIek
16:23:55 2,041 169.1500 XLON 07003070000234976-E0PP8gbYmIem
16:24:00 2,497 169.1500 XLON 05003050000234551-E0PP8gbYmIvL
16:24:55 3,094 169.1000 XLON 07003070000234293-E0PP8gbYmKPH
16:25:34 2,849 169.1500 XLON 07003070000235396-E0PP8gbYmLYS
16:25:34 301 169.1500 XLON 07003070000235396-E0PP8gbYmLYU
16:25:35 951 169.1500 XLON 05003050000234989-E0PP8gbYmLaR
16:25:35 1,682 169.1500 XLON 05003050000234989-E0PP8gbYmLaT
16:25:35 435 169.1500 XLON 05003050000234989-E0PP8gbYmLaV
16:25:35 2,914 169.1500 XLON 05003050000234989-E0PP8gbYmLaX
16:25:35 1,057 169.1500 XLON 05003050000234989-E0PP8gbYmLaZ
16:25:35 2,000 169.1500 XLON 05003050000234989-E0PP8gbYmLab
16:25:38 572 169.1000 XLON 05003050000234231-E0PP8gbYmLff
16:26:51 2,973 169.1500 XLON 07003070000235669-E0PP8gbYmNEv
16:27:10 62 169.1500 XLON 07003070000235758-E0PP8gbYmNnH
16:27:10 3,000 169.1500 XLON 07003070000235758-E0PP8gbYmNnJ
16:27:10 1,125 169.1500 XLON 07003070000235758-E0PP8gbYmNnL
16:27:10 22 169.1500 XLON 07003070000235758-E0PP8gbYmNnN
16:27:36 2,166 169.1500 XLON 05003050000235441-E0PP8gbYmObv
16:27:36 1,374 169.1500 XLON 05003050000235441-E0PP8gbYmObx
16:27:58 1,786 169.1500 XLON 07003070000235896-E0PP8gbYmP6T
16:28:03 490 169.2000 XLON 05003050000235535-E0PP8gbYmPR7
16:28:12 3,443 169.2000 XLON 05003050000235558-E0PP8gbYmPjT
16:28:29 4,112 169.2500 XLON 07003070000236009-E0PP8gbYmQ6m
16:28:29 31 169.2500 XLON 07003070000236009-E0PP8gbYmQ6o
16:28:51 1,310 169.2500 XLON 05003050000235730-E0PP8gbYmQhJ
16:28:51 1,310 169.2500 XLON 05003050000235730-E0PP8gbYmQhL
16:28:51 1,096 169.2500 XLON 05003050000235730-E0PP8gbYmQhN
16:29:09 311 169.2500 XLON 07003070000236180-E0PP8gbYmRGJ
16:29:09 50 169.2500 XLON 07003070000236180-E0PP8gbYmRGL
16:29:09 272 169.2500 XLON 07003070000236180-E0PP8gbYmRGN
16:29:09 1,260 169.2500 XLON 07003070000236180-E0PP8gbYmRGP
16:29:09 2,000 169.2500 XLON 07003070000236180-E0PP8gbYmRGR
16:29:26 269 169.2500 XLON 07003070000236276-E0PP8gbYmRnt
16:29:27 787 169.2500 XLON 07003070000236280-E0PP8gbYmRqp
16:29:27 2 169.2500 XLON 07003070000236280-E0PP8gbYmRqn
16:29:27 118 169.2500 XLON 07003070000236280-E0PP8gbYmRqh
16:29:27 370 169.2500 XLON 07003070000236280-E0PP8gbYmRqf
16:29:33 2,571 169.2500 XLON 07003070000236280-E0PP8gbYmS0W
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 POSGZMGZNMLGKZM
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