REG - Centrica PLC - Transaction in Own Shares
Mon 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:20251208:nRSH5256Ka&default-theme=true
RNS Number : 5256K Centrica PLC 08 December 2025
Transactions in own shares
Centrica plc
8 December 2025
Centrica plc announces that it purchased on 5 December 2025 (through J.P.
Morgan Securities plc JPM) 1,179,342 Centrica plc ordinary shares of 6
(14)/(81) pence each at a price of 169.3347 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 108,949,881 ordinary shares at
a cost (excluding dealing and associated costs) of £185,874,105.95.
Following the above purchase, Centrica plc holds 457,762,953 ordinary shares
in treasury, and has 4,642,844,261 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 December 2025
Number of ordinary shares purchased: 1,179,342
Highest price paid: 171.1000p
Lowest price paid: 168.4500p
Volume weighted average price paid per share: 169.3347p
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
08:05:02 3,489 170.2000 XLON 07003070000004923-E0PS2WXGkSbX
08:05:02 3,701 170.3000 XLON 07003070000005216-E0PS2WXGkSap
08:05:23 621 170.1500 XLON 05003050000004844-E0PS2WXGkTOh
08:05:23 3,185 170.1500 XLON 05003050000004844-E0PS2WXGkTOj
08:05:54 3,913 169.9500 XLON 05003050000005337-E0PS2WXGkUZT
08:07:20 3,262 170.1500 XLON 07003070000005566-E0PS2WXGkWYV
08:08:34 1,290 169.9500 XLON 07003070000005592-E0PS2WXGkZko
08:08:34 24 169.9500 XLON 07003070000005592-E0PS2WXGkZkq
08:10:50 2,804 170.7500 XLON 05003050000006090-E0PS2WXGkerf
08:11:18 3,035 170.8000 XLON 07003070000006122-E0PS2WXGkfoT
08:12:21 1,992 170.5500 XLON 07003070000006242-E0PS2WXGkhlp
08:12:21 167 170.5500 XLON 07003070000006242-E0PS2WXGkhlr
08:13:11 1,574 170.5000 XLON 07003070000006375-E0PS2WXGkj2G
08:14:01 1,339 170.4500 XLON 05003050000006467-E0PS2WXGkk2f
08:14:01 1,238 170.4500 XLON 05003050000006467-E0PS2WXGkk2j
08:20:04 1,658 170.7000 XLON 05003050000008650-E0PS2WXGkuEA
08:21:12 1,227 170.8000 XLON 05003050000009057-E0PS2WXGkvrn
08:21:12 123 170.8000 XLON 05003050000009057-E0PS2WXGkvq8
08:21:13 27 170.8000 XLON 07003070000008999-E0PS2WXGkvuD
08:21:13 3,158 170.8000 XLON 07003070000008999-E0PS2WXGkvuF
08:21:43 5,217 170.8000 XLON 07003070000009190-E0PS2WXGkwjs
08:22:21 3,337 170.7000 XLON 07003070000009342-E0PS2WXGkxYw
08:23:50 2,879 170.6500 XLON 07003070000009818-E0PS2WXGkzBB
08:26:00 973 170.6000 XLON 05003050000010529-E0PS2WXGl1R2
08:29:20 1,771 170.7500 XLON 05003050000011579-E0PS2WXGl5ex
08:29:20 210 170.7500 XLON 05003050000011579-E0PS2WXGl5ez
08:29:50 1,645 170.7500 XLON 07003070000011819-E0PS2WXGl6EF
08:30:01 3,332 170.7000 XLON 07003070000011325-E0PS2WXGl6Uv
08:30:30 1,146 170.6500 XLON 05003050000012278-E0PS2WXGl7PR
08:30:50 2,048 170.6000 XLON 05003050000011166-E0PS2WXGl7tb
08:34:35 1,912 170.6000 XLON 07003070000013418-E0PS2WXGlBxx
08:38:45 1,565 170.7000 XLON 07003070000014145-E0PS2WXGlGii
08:38:45 671 170.7000 XLON 07003070000014145-E0PS2WXGlGik
08:41:26 6 170.8000 XLON 05003050000015577-E0PS2WXGlJYC
08:41:26 2,069 170.8000 XLON 05003050000015577-E0PS2WXGlJYF
08:42:00 3,372 170.8000 XLON 07003070000015535-E0PS2WXGlKG4
08:42:00 21 170.8000 XLON 07003070000015535-E0PS2WXGlKG2
08:45:40 2,438 170.7000 XLON 07003070000016550-E0PS2WXGlNT7
08:46:00 398 170.7000 XLON 05003050000017033-E0PS2WXGlNld
08:46:47 2,458 170.6500 XLON 05003050000016555-E0PS2WXGlOM6
08:48:46 2,251 170.6000 XLON 05003050000016465-E0PS2WXGlQDn
08:48:46 2,348 170.6500 XLON 05003050000017648-E0PS2WXGlQD1
08:49:50 2,078 170.5000 XLON 07003070000017993-E0PS2WXGlR6x
08:58:25 2,301 170.6500 XLON 05003050000018991-E0PS2WXGlYoa
08:58:25 1,386 170.6500 XLON 05003050000020304-E0PS2WXGlYog
08:58:37 126 170.6000 XLON 07003070000018856-E0PS2WXGlYx0
08:58:37 2,175 170.6000 XLON 07003070000018856-E0PS2WXGlYx3
08:59:14 1,711 170.6000 XLON 05003050000020681-E0PS2WXGlZTK
08:59:14 675 170.6000 XLON 05003050000020681-E0PS2WXGlZTM
09:01:31 40 170.6500 XLON 07003070000021869-E0PS2WXGlbtg
09:01:31 3,993 170.6500 XLON 07003070000021869-E0PS2WXGlbti
09:01:51 1 170.6000 XLON 07003070000020862-E0PS2WXGlc3o
09:01:51 1,693 170.6000 XLON 07003070000020862-E0PS2WXGlc3q
09:07:17 2,712 170.9500 XLON 05003050000025024-E0PS2WXGlhLj
09:07:17 2,296 170.9000 XLON 07003070000024731-E0PS2WXGlhJR
09:08:50 3,297 171.0000 XLON 05003050000025585-E0PS2WXGliah
09:11:33 1 171.1000 XLON 05003050000026500-E0PS2WXGlkoF
09:11:33 1,454 171.1000 XLON 05003050000026500-E0PS2WXGlkoL
09:14:39 2,878 171.0000 XLON 05003050000027365-E0PS2WXGlnDO
09:15:56 2,382 170.9000 XLON 05003050000028180-E0PS2WXGloVu
09:18:00 1,146 170.9000 XLON 05003050000028670-E0PS2WXGlpon
09:18:00 2,190 170.9000 XLON 05003050000028670-E0PS2WXGlpoi
09:19:20 2,869 170.9000 XLON 05003050000029191-E0PS2WXGlqqS
09:19:20 3,443 170.9500 XLON 07003070000029315-E0PS2WXGlqqL
09:20:04 3,562 170.8500 XLON 05003050000026757-E0PS2WXGlrNQ
09:23:29 2,910 170.4500 XLON 05003050000030418-E0PS2WXGluLh
09:23:29 1,358 170.4500 XLON 07003070000030623-E0PS2WXGluLj
09:26:22 1,094 170.4500 XLON 05003050000031653-E0PS2WXGlwuW
09:27:20 1,422 170.4500 XLON 05003050000031774-E0PS2WXGlxWQ
09:29:39 3,271 170.5500 XLON 05003050000032617-E0PS2WXGm0E9
09:30:30 724 170.6000 XLON 07003070000032990-E0PS2WXGm1RQ
09:30:30 444 170.6000 XLON 07003070000032990-E0PS2WXGm1RS
09:30:30 71 170.6000 XLON 07003070000032990-E0PS2WXGm1RU
09:31:00 2,513 170.6000 XLON 07003070000033133-E0PS2WXGm1si
09:34:50 2,464 170.6000 XLON 05003050000034434-E0PS2WXGm4b8
09:35:29 813 170.5500 XLON 07003070000034206-E0PS2WXGm5Ed
09:35:29 1,432 170.5500 XLON 07003070000034206-E0PS2WXGm5Es
09:39:50 2,541 170.6500 XLON 05003050000035829-E0PS2WXGm8so
09:40:20 1,309 170.6500 XLON 05003050000036013-E0PS2WXGm9wH
09:41:30 505 170.6500 XLON 05003050000036371-E0PS2WXGmB7a
09:46:20 2,423 170.5500 XLON 05003050000037413-E0PS2WXGmEjT
09:48:09 4,457 170.6000 XLON 07003070000038156-E0PS2WXGmGqn
09:48:09 2,120 170.5500 XLON 07003070000038024-E0PS2WXGmGqw
09:48:09 3,086 170.6500 XLON 05003050000038294-E0PS2WXGmGq5
09:55:29 4,304 170.5000 XLON 07003070000040346-E0PS2WXGmMAX
09:57:39 2,898 170.6000 XLON 07003070000040834-E0PS2WXGmNgu
09:59:22 3,344 170.5500 XLON 05003050000040732-E0PS2WXGmOh0
10:00:10 2,650 170.4500 XLON 05003050000040242-E0PS2WXGmPX2
10:00:59 2,634 170.4000 XLON 05003050000042029-E0PS2WXGmQTK
10:04:38 2,571 170.3500 XLON 05003050000043314-E0PS2WXGmTZS
10:04:38 601 170.3500 XLON 05003050000043314-E0PS2WXGmTZU
10:06:59 702 170.4000 XLON 07003070000044082-E0PS2WXGmV2N
10:06:59 1,206 170.4000 XLON 07003070000044082-E0PS2WXGmV2P
10:06:59 593 170.4000 XLON 07003070000044082-E0PS2WXGmV2R
10:06:59 3,044 170.3500 XLON 07003070000043784-E0PS2WXGmV2V
10:08:43 2,091 170.6000 XLON 05003050000044572-E0PS2WXGmWbA
10:11:29 2,670 170.6500 XLON 07003070000045306-E0PS2WXGmY1t
10:12:03 2,704 170.6000 XLON 05003050000044953-E0PS2WXGmYT2
10:15:17 2,279 170.5000 XLON 05003050000046290-E0PS2WXGmaS5
10:15:30 137 170.5000 XLON 07003070000046457-E0PS2WXGmaZ4
10:16:30 2,520 170.5000 XLON 05003050000046733-E0PS2WXGmbHa
10:17:10 2,083 170.5000 XLON 05003050000046969-E0PS2WXGmbrv
10:17:12 1,129 170.5000 XLON 05003050000046969-E0PS2WXGmbsL
10:17:56 2,282 170.4500 XLON 05003050000046545-E0PS2WXGmcUM
10:18:50 2,108 170.4000 XLON 05003050000047498-E0PS2WXGmdEO
10:24:52 2,902 170.6500 XLON 05003050000049541-E0PS2WXGmgwn
10:26:57 3,279 170.6000 XLON 05003050000049783-E0PS2WXGmiH1
10:26:57 43 170.6000 XLON 05003050000049783-E0PS2WXGmiH3
10:26:57 3,476 170.6500 XLON 05003050000049920-E0PS2WXGmiFL
10:31:00 2,277 170.4500 XLON 05003050000051485-E0PS2WXGmkqq
10:31:00 755 170.4500 XLON 05003050000051485-E0PS2WXGmkqs
10:39:30 3,444 170.7500 XLON 05003050000054108-E0PS2WXGmpi0
10:40:49 2,798 170.7000 XLON 07003070000054522-E0PS2WXGmrBV
10:40:49 311 170.7000 XLON 07003070000054522-E0PS2WXGmrBX
10:41:11 2,587 170.6500 XLON 05003050000054007-E0PS2WXGmrRi
10:41:28 2,760 170.5500 XLON 05003050000052845-E0PS2WXGmrnL
10:45:30 2,968 170.6000 XLON 05003050000056146-E0PS2WXGmuXE
10:47:10 2,652 170.6500 XLON 07003070000056765-E0PS2WXGmvYT
10:48:58 4,088 170.6000 XLON 05003050000057153-E0PS2WXGmwax
10:50:30 2,619 170.6000 XLON 05003050000057648-E0PS2WXGmxT1
10:51:57 466 170.5000 XLON 05003050000056016-E0PS2WXGmyRo
10:51:57 1,314 170.5000 XLON 05003050000056016-E0PS2WXGmyRr
10:51:57 743 170.5000 XLON 05003050000056016-E0PS2WXGmyRu
10:58:09 777 170.5000 XLON 07003070000060212-E0PS2WXGn1Zs
10:58:09 1,226 170.5000 XLON 07003070000060212-E0PS2WXGn1Zu
10:58:09 1,449 170.5000 XLON 07003070000060212-E0PS2WXGn1Zw
11:00:20 2,557 170.5000 XLON 07003070000060994-E0PS2WXGn2qy
11:00:20 2,176 170.5000 XLON 07003070000060994-E0PS2WXGn2r0
11:00:20 306 170.5000 XLON 07003070000060994-E0PS2WXGn2r2
11:05:29 3,346 170.2500 XLON 07003070000062526-E0PS2WXGn6LL
11:05:29 3,201 170.3000 XLON 05003050000062655-E0PS2WXGn6Kq
11:06:27 2,509 170.2000 XLON 07003070000061660-E0PS2WXGn716
11:11:05 3,265 169.9500 XLON 07003070000064114-E0PS2WXGnAAP
11:11:05 3,195 170.0000 XLON 07003070000064250-E0PS2WXGnA9s
11:16:30 2,780 169.9500 XLON 05003050000065888-E0PS2WXGnDVu
11:17:10 147 169.9500 XLON 05003050000066064-E0PS2WXGnE3c
11:17:33 2,299 169.9000 XLON 07003070000065437-E0PS2WXGnEGS
11:17:42 1,892 169.6500 XLON 05003050000064577-E0PS2WXGnEMt
11:17:42 2,114 169.6000 XLON 05003050000065542-E0PS2WXGnEN1
11:20:35 2,944 169.8000 XLON 05003050000066590-E0PS2WXGnGPx
11:25:49 2,512 169.6500 XLON 05003050000068739-E0PS2WXGnJrG
11:25:49 233 169.6500 XLON 05003050000068739-E0PS2WXGnJrI
11:45:35 103 169.9000 XLON 05003050000074545-E0PS2WXGnTLK
11:45:35 4,132 169.9000 XLON 05003050000074545-E0PS2WXGnTLM
11:47:39 210 169.9000 XLON 07003070000075137-E0PS2WXGnUJG
11:47:42 352 169.9000 XLON 07003070000075137-E0PS2WXGnUKF
11:49:49 563 169.9500 XLON 07003070000075820-E0PS2WXGnV3W
11:49:49 935 169.9500 XLON 07003070000075820-E0PS2WXGnV3Y
11:50:14 1,986 169.9000 XLON 07003070000075137-E0PS2WXGnVGK
11:51:00 2,206 169.9000 XLON 05003050000076193-E0PS2WXGnVcb
11:51:00 1,315 169.9000 XLON 05003050000076193-E0PS2WXGnVce
11:56:00 3,012 170.0500 XLON 05003050000077630-E0PS2WXGnYJP
11:57:40 4,229 170.0500 XLON 05003050000077911-E0PS2WXGnZ35
11:57:40 3,323 170.1000 XLON 05003050000078043-E0PS2WXGnZ2j
12:00:29 2,760 170.0500 XLON 07003070000078285-E0PS2WXGnaO8
12:00:29 332 170.0000 XLON 07003070000077392-E0PS2WXGnaOE
12:00:29 214 170.0000 XLON 07003070000077392-E0PS2WXGnaOH
12:00:29 1,862 170.0000 XLON 07003070000077392-E0PS2WXGnaOJ
12:05:29 4,560 170.2000 XLON 05003050000080852-E0PS2WXGnd9N
12:05:49 2,448 170.1000 XLON 07003070000080448-E0PS2WXGndRJ
12:07:44 3,058 170.1000 XLON 07003070000081473-E0PS2WXGnesi
12:07:44 2,184 170.0500 XLON 07003070000081445-E0PS2WXGnesq
12:07:44 2,185 170.2000 XLON 07003070000081566-E0PS2WXGnesN
12:16:59 3,025 169.9000 XLON 05003050000085276-E0PS2WXGnjcj
12:17:39 2,993 169.9000 XLON 05003050000085533-E0PS2WXGnjzr
12:19:46 528 169.9000 XLON 07003070000085865-E0PS2WXGnlg0
12:25:31 990 170.0000 XLON 05003050000088369-E0PS2WXGnpTp
12:25:31 2,218 170.0000 XLON 05003050000088369-E0PS2WXGnpTr
12:27:13 3,504 170.3000 XLON 05003050000089012-E0PS2WXGnqpw
12:28:22 2,202 170.2000 XLON 05003050000088999-E0PS2WXGnrM7
12:28:22 2,353 170.2000 XLON 05003050000088999-E0PS2WXGnrMA
12:32:04 2,863 170.1500 XLON 05003050000090629-E0PS2WXGntGK
12:32:04 1,634 170.2000 XLON 07003070000090712-E0PS2WXGntFo
12:32:04 1,229 170.2000 XLON 07003070000090712-E0PS2WXGntFs
12:35:30 4,008 170.1500 XLON 05003050000091712-E0PS2WXGnuqj
12:35:30 2,972 170.1000 XLON 07003070000091589-E0PS2WXGnur0
12:38:40 825 170.1500 XLON 07003070000092614-E0PS2WXGnwpK
12:38:40 1,000 170.1500 XLON 07003070000092614-E0PS2WXGnwpM
12:38:40 731 170.1500 XLON 07003070000092614-E0PS2WXGnwpO
12:38:40 53 170.1500 XLON 07003070000092614-E0PS2WXGnwpQ
12:38:50 141 170.0500 XLON 07003070000092153-E0PS2WXGnwtZ
12:38:50 181 170.1500 XLON 07003070000092673-E0PS2WXGnwt3
12:38:50 1,881 170.1500 XLON 07003070000092673-E0PS2WXGnwt5
12:38:50 279 170.1500 XLON 07003070000092673-E0PS2WXGnwt7
12:38:50 334 170.0500 XLON 07003070000092153-E0PS2WXGnwtI
12:38:50 122 170.0500 XLON 07003070000092153-E0PS2WXGnwtK
12:38:51 2,286 170.0500 XLON 07003070000092153-E0PS2WXGnwum
12:42:23 2,495 169.8000 XLON 07003070000093728-E0PS2WXGnzP7
12:42:23 1,514 169.7000 XLON 05003050000093830-E0PS2WXGnzPF
12:42:23 803 169.7000 XLON 05003050000093830-E0PS2WXGnzPH
12:48:48 2,850 169.9000 XLON 07003070000095428-E0PS2WXGo2N7
12:49:21 247 169.9000 XLON 07003070000095965-E0PS2WXGo2fU
12:49:21 2,134 169.9000 XLON 07003070000095965-E0PS2WXGo2fW
12:49:23 2,862 169.8000 XLON 05003050000095915-E0PS2WXGo2hJ
12:51:35 2,135 169.7500 XLON 05003050000096755-E0PS2WXGo3vA
12:51:36 3,203 169.7000 XLON 05003050000096482-E0PS2WXGo3vq
12:58:40 4,237 169.8000 XLON 07003070000098603-E0PS2WXGo7u3
12:59:20 4,450 169.8000 XLON 05003050000098958-E0PS2WXGo8Jc
13:00:16 2,921 169.7000 XLON 05003050000097786-E0PS2WXGo95y
13:00:16 3,663 169.7500 XLON 07003070000098675-E0PS2WXGo95I
13:00:30 295 169.7000 XLON 07003070000099356-E0PS2WXGo9Q3
13:00:30 731 169.7000 XLON 07003070000099356-E0PS2WXGo9Q5
13:06:15 3,000 169.6500 XLON 05003050000101242-E0PS2WXGoCHZ
13:07:11 4,680 169.6500 XLON 05003050000101863-E0PS2WXGoCvK
13:08:51 410 169.6500 XLON 05003050000102344-E0PS2WXGoDf2
13:08:51 1,000 169.6500 XLON 05003050000102344-E0PS2WXGoDf4
13:08:51 669 169.6500 XLON 05003050000102344-E0PS2WXGoDf6
13:08:51 731 169.6500 XLON 05003050000102344-E0PS2WXGoDf8
13:08:51 219 169.6500 XLON 05003050000102344-E0PS2WXGoDfA
13:08:51 36 169.6500 XLON 05003050000102344-E0PS2WXGoDfC
13:08:51 2,750 169.6000 XLON 07003070000100949-E0PS2WXGoDfM
13:11:31 2,225 169.6500 XLON 07003070000102921-E0PS2WXGoF14
13:16:01 3,037 169.6500 XLON 07003070000104257-E0PS2WXGoHNV
13:19:45 2,975 169.6500 XLON 07003070000104524-E0PS2WXGoIrr
13:19:45 149 169.6500 XLON 07003070000104524-E0PS2WXGoIrt
13:19:45 1,154 169.6500 XLON 07003070000104524-E0PS2WXGoIrv
13:20:02 1,988 169.6000 XLON 05003050000104048-E0PS2WXGoJ52
13:20:02 681 169.6000 XLON 05003050000104048-E0PS2WXGoJ55
13:21:01 2,594 169.6000 XLON 05003050000106064-E0PS2WXGoJcU
13:21:01 618 169.6000 XLON 05003050000106064-E0PS2WXGoJcW
13:25:53 1,010 169.5000 XLON 07003070000107273-E0PS2WXGoLXx
13:25:53 1,514 169.5000 XLON 07003070000107273-E0PS2WXGoLXz
13:27:40 716 169.5500 XLON 05003050000108194-E0PS2WXGoMdI
13:27:40 885 169.5500 XLON 05003050000108194-E0PS2WXGoMdK
13:27:40 219 169.5500 XLON 05003050000108194-E0PS2WXGoMdM
13:28:10 10 169.5500 XLON 05003050000108357-E0PS2WXGoMvz
13:28:10 1,308 169.5500 XLON 05003050000108357-E0PS2WXGoMw1
13:28:10 694 169.5500 XLON 05003050000108357-E0PS2WXGoMvv
13:28:50 417 169.5500 XLON 07003070000108451-E0PS2WXGoNJm
13:29:21 4,323 169.5500 XLON 05003050000108753-E0PS2WXGoNmf
13:30:20 4,042 169.5000 XLON 05003050000108060-E0PS2WXGoOOv
13:35:04 3,373 169.5000 XLON 07003070000111697-E0PS2WXGoTF5
13:36:30 3,125 169.5000 XLON 05003050000112678-E0PS2WXGoU0p
13:37:22 2,319 169.4500 XLON 05003050000111219-E0PS2WXGoUQu
13:38:50 4,128 169.4500 XLON 07003070000113769-E0PS2WXGoVLH
13:41:30 462 169.5000 XLON 05003050000115347-E0PS2WXGoXNq
13:41:30 3,326 169.5000 XLON 05003050000115347-E0PS2WXGoXNs
13:41:30 497 169.5000 XLON 05003050000115347-E0PS2WXGoXNu
13:43:42 1,942 169.4000 XLON 05003050000116356-E0PS2WXGoYoL
13:43:42 52 169.4000 XLON 05003050000116356-E0PS2WXGoYoe
13:43:42 1,356 169.5000 XLON 05003050000116581-E0PS2WXGoYnx
13:43:42 93 169.5000 XLON 05003050000116581-E0PS2WXGoYnz
13:43:42 693 169.5000 XLON 05003050000116581-E0PS2WXGoYo1
13:50:42 791 169.4000 XLON 05003050000116356-E0PS2WXGodUs
13:50:42 1,362 169.4000 XLON 07003070000116523-E0PS2WXGodUu
13:50:42 1,613 169.4000 XLON 05003050000118409-E0PS2WXGodUy
13:52:47 970 169.4000 XLON 05003050000121127-E0PS2WXGof2Y
13:52:47 199 169.4000 XLON 05003050000121127-E0PS2WXGof2a
13:52:47 1,652 169.4000 XLON 05003050000121127-E0PS2WXGof2c
13:53:50 1,691 169.4000 XLON 05003050000121527-E0PS2WXGofcb
13:56:00 2,637 169.3500 XLON 05003050000122378-E0PS2WXGogp0
13:56:00 631 169.3500 XLON 05003050000122378-E0PS2WXGogp2
13:56:42 4,377 169.3000 XLON 07003070000122080-E0PS2WXGohJ4
13:57:40 100 169.3000 XLON 07003070000122856-E0PS2WXGoi4n
13:57:40 825 169.3000 XLON 07003070000122856-E0PS2WXGoi4p
14:02:01 616 169.3500 XLON 07003070000124766-E0PS2WXGol50
14:02:01 2,788 169.3500 XLON 07003070000124766-E0PS2WXGol53
14:02:40 2,768 169.3500 XLON 07003070000125064-E0PS2WXGolbB
14:04:06 3,020 169.3000 XLON 07003070000124869-E0PS2WXGomcX
14:05:30 731 169.3000 XLON 07003070000126272-E0PS2WXGonWb
14:05:30 1,705 169.3000 XLON 07003070000126272-E0PS2WXGonWd
14:05:30 133 169.3000 XLON 07003070000126272-E0PS2WXGonWf
14:05:30 761 169.3000 XLON 07003070000126272-E0PS2WXGonWh
14:07:10 891 169.3500 XLON 05003050000126992-E0PS2WXGooQ7
14:07:10 3,116 169.3500 XLON 05003050000126992-E0PS2WXGooQ9
14:07:10 62 169.3500 XLON 05003050000126992-E0PS2WXGooQB
14:08:50 3,066 169.3500 XLON 05003050000127627-E0PS2WXGopVt
14:11:13 3,048 169.3500 XLON 05003050000128157-E0PS2WXGoqbY
14:11:13 970 169.3500 XLON 05003050000128157-E0PS2WXGoqba
14:14:17 2,673 169.3500 XLON 07003070000128770-E0PS2WXGos92
14:14:17 2,430 169.3000 XLON 07003070000128572-E0PS2WXGos9C
14:14:19 42 169.1000 XLON 05003050000128700-E0PS2WXGosDH
14:14:19 64 169.1000 XLON 05003050000128700-E0PS2WXGosDP
14:14:19 91 169.1000 XLON 05003050000128700-E0PS2WXGosDR
14:14:19 1,680 169.1000 XLON 05003050000128700-E0PS2WXGosD8
14:15:31 2,984 169.0500 XLON 07003070000129893-E0PS2WXGossO
14:17:41 4,240 168.9000 XLON 07003070000130757-E0PS2WXGoulp
14:18:53 2 168.9500 XLON 05003050000131321-E0PS2WXGovSg
14:20:23 3,852 168.9500 XLON 05003050000131321-E0PS2WXGowaa
14:21:01 3,541 168.9500 XLON 07003070000132046-E0PS2WXGowvf
14:22:10 3,751 168.9500 XLON 07003070000132475-E0PS2WXGoxep
14:22:10 376 168.9500 XLON 07003070000132475-E0PS2WXGoxer
14:22:56 3,832 168.8000 XLON 05003050000132512-E0PS2WXGoyCp
14:26:00 3,510 168.7500 XLON 05003050000133054-E0PS2WXGp0Mi
14:26:00 4,142 168.8000 XLON 07003070000133761-E0PS2WXGp0Lr
14:27:13 2,769 168.8000 XLON 05003050000134691-E0PS2WXGp176
14:27:13 924 168.8000 XLON 05003050000134691-E0PS2WXGp178
14:27:13 641 168.8000 XLON 05003050000134691-E0PS2WXGp16z
14:30:00 3,707 168.9000 XLON 07003070000136026-E0PS2WXGp3l1
14:30:24 4,230 168.9500 XLON 07003070000137770-E0PS2WXGp5L4
14:30:24 198 168.9500 XLON 07003070000137770-E0PS2WXGp5L9
14:30:29 1,299 168.8500 XLON 05003050000135756-E0PS2WXGp5am
14:30:29 233 168.8000 XLON 05003050000137822-E0PS2WXGp5as
14:30:30 3,711 168.8000 XLON 05003050000137822-E0PS2WXGp5bu
14:30:35 1,603 168.8000 XLON 07003070000138003-E0PS2WXGp61J
14:30:56 6,581 168.8500 XLON 05003050000138313-E0PS2WXGp6bp
14:33:14 4,723 168.9000 XLON 07003070000140529-E0PS2WXGpBQY
14:33:14 3,633 168.9000 XLON 07003070000141794-E0PS2WXGpBQc
14:33:50 3,524 168.8500 XLON 05003050000142405-E0PS2WXGpC1Z
14:33:50 433 168.8500 XLON 05003050000142405-E0PS2WXGpC1f
14:33:51 3,996 168.8000 XLON 05003050000140557-E0PS2WXGpC4T
14:36:01 3,534 168.7500 XLON 07003070000144510-E0PS2WXGpFWL
14:36:01 1,713 168.7500 XLON 07003070000144510-E0PS2WXGpFWN
14:36:01 2,353 168.7500 XLON 07003070000144510-E0PS2WXGpFWP
14:38:11 396 168.9000 XLON 05003050000146405-E0PS2WXGpIws
14:38:11 3,649 168.9000 XLON 05003050000146405-E0PS2WXGpIwu
14:38:41 2,274 168.9000 XLON 07003070000146721-E0PS2WXGpJmD
14:38:52 3,713 168.9000 XLON 05003050000146965-E0PS2WXGpK0S
14:39:22 533 168.9000 XLON 07003070000147330-E0PS2WXGpKXg
14:39:22 2,175 168.9000 XLON 07003070000147330-E0PS2WXGpKXi
14:41:52 3,048 168.9000 XLON 05003050000149504-E0PS2WXGpO1u
14:42:24 3,047 168.8500 XLON 07003070000149948-E0PS2WXGpOvw
14:44:45 2,096 168.8500 XLON 05003050000150866-E0PS2WXGpRrJ
14:44:45 2,271 168.9000 XLON 07003070000151131-E0PS2WXGpRpt
14:46:04 1,922 168.8000 XLON 07003070000150136-E0PS2WXGpUCH
14:47:01 2,993 168.8500 XLON 05003050000153762-E0PS2WXGpVAV
14:47:01 696 168.8500 XLON 05003050000153762-E0PS2WXGpVAX
14:48:30 2,405 168.8500 XLON 05003050000154279-E0PS2WXGpX9Z
14:48:30 652 168.8500 XLON 05003050000154279-E0PS2WXGpX9d
14:48:41 3,688 168.8500 XLON 05003050000155077-E0PS2WXGpXJw
14:49:35 2,814 168.8500 XLON 05003050000155686-E0PS2WXGpYM2
14:49:43 667 168.8500 XLON 05003050000155686-E0PS2WXGpYST
14:49:54 4,020 168.8500 XLON 05003050000156138-E0PS2WXGpYcg
14:50:20 3,655 168.8000 XLON 07003070000153318-E0PS2WXGpZ35
14:51:35 6 168.8000 XLON 05003050000157451-E0PS2WXGpaJq
14:52:01 611 168.8500 XLON 05003050000157883-E0PS2WXGparQ
14:52:01 1,871 168.8500 XLON 05003050000157883-E0PS2WXGparS
14:52:41 75 168.8500 XLON 07003070000158224-E0PS2WXGpbnT
14:53:05 4,037 168.7500 XLON 05003050000157977-E0PS2WXGpc41
14:53:06 2,124 168.7000 XLON 07003070000157893-E0PS2WXGpc6k
14:55:07 3,121 168.8000 XLON 05003050000159772-E0PS2WXGpf5h
14:56:12 3,746 168.7500 XLON 05003050000159433-E0PS2WXGpgnJ
14:57:41 205 168.8500 XLON 07003070000161486-E0PS2WXGpirN
14:59:46 1,563 168.9000 XLON 05003050000162819-E0PS2WXGpkyh
14:59:46 1,865 168.9000 XLON 05003050000162819-E0PS2WXGpkyk
14:59:51 3,540 168.9000 XLON 07003070000162822-E0PS2WXGpl59
14:59:58 199 168.9000 XLON 07003070000162822-E0PS2WXGplIz
14:59:58 3,500 168.9000 XLON 07003070000162871-E0PS2WXGplJ1
15:00:42 3,422 168.9500 XLON 07003070000164451-E0PS2WXGpmg7
15:01:00 3,111 168.9000 XLON 07003070000163814-E0PS2WXGpmn5
15:01:00 4,005 168.9500 XLON 07003070000164846-E0PS2WXGpmmu
15:01:02 1,153 168.8500 XLON 05003050000161868-E0PS2WXGpmsA
15:01:02 1,964 168.8500 XLON 05003050000161868-E0PS2WXGpmsG
15:02:22 3,352 168.7000 XLON 07003070000166010-E0PS2WXGpplD
15:02:22 4,266 168.7500 XLON 05003050000166091-E0PS2WXGppkZ
15:03:30 1,829 168.6000 XLON 05003050000166092-E0PS2WXGpryO
15:03:30 1,523 168.6000 XLON 05003050000166092-E0PS2WXGpryW
15:05:25 3,981 168.8000 XLON 05003050000168416-E0PS2WXGpvQ4
15:06:14 3,361 168.7500 XLON 07003070000168058-E0PS2WXGpwCA
15:06:15 2,407 168.7000 XLON 07003070000167568-E0PS2WXGpwDs
15:06:15 1,563 168.7000 XLON 07003070000167568-E0PS2WXGpwDu
15:08:09 3,692 168.7500 XLON 05003050000170218-E0PS2WXGpy41
15:09:51 2,483 168.8000 XLON 05003050000172121-E0PS2WXGpzwY
15:10:21 4,602 168.8000 XLON 07003070000172315-E0PS2WXGq0Xs
15:10:31 3,685 168.8000 XLON 07003070000172409-E0PS2WXGq0jj
15:11:01 3,788 168.8000 XLON 07003070000172709-E0PS2WXGq1CH
15:13:43 4,997 168.8000 XLON 05003050000174511-E0PS2WXGq48P
15:14:54 3,833 168.7500 XLON 07003070000173371-E0PS2WXGq5me
15:14:54 44 168.7500 XLON 07003070000173371-E0PS2WXGq5mg
15:14:54 394 168.7500 XLON 07003070000173371-E0PS2WXGq5mi
15:16:41 4,999 168.8000 XLON 05003050000176389-E0PS2WXGq89B
15:16:59 3,056 168.7500 XLON 07003070000175927-E0PS2WXGq8X4
15:18:04 3,863 168.7500 XLON 05003050000177100-E0PS2WXGq9kR
15:18:04 420 168.7500 XLON 05003050000177100-E0PS2WXGq9kP
15:20:07 2,056 168.7500 XLON 05003050000177749-E0PS2WXGqCUL
15:20:07 723 168.7500 XLON 05003050000177881-E0PS2WXGqCUN
15:20:40 779 168.7500 XLON 05003050000177881-E0PS2WXGqDBo
15:20:40 3,191 168.7500 XLON 05003050000178900-E0PS2WXGqDBq
15:21:07 3,364 168.8000 XLON 05003050000179416-E0PS2WXGqDfA
15:22:20 4,013 168.7500 XLON 05003050000179989-E0PS2WXGqEYC
15:22:20 4,378 168.7500 XLON 07003070000179820-E0PS2WXGqEYA
15:23:51 1,163 168.7500 XLON 05003050000180823-E0PS2WXGqFy6
15:26:31 1,000 168.7500 XLON 07003070000182148-E0PS2WXGqJHc
15:26:31 4,200 168.7500 XLON 07003070000182148-E0PS2WXGqJHe
15:26:31 138 168.7500 XLON 07003070000182148-E0PS2WXGqJHg
15:27:01 1,374 168.7500 XLON 07003070000182386-E0PS2WXGqJpT
15:27:02 3,357 168.7000 XLON 07003070000180926-E0PS2WXGqJqw
15:27:09 3,648 168.6500 XLON 07003070000179821-E0PS2WXGqJxk
15:27:50 3,039 168.6500 XLON 07003070000182789-E0PS2WXGqKwv
15:29:21 3,027 168.7000 XLON 05003050000183970-E0PS2WXGqMnE
15:29:47 2,665 168.6500 XLON 05003050000183318-E0PS2WXGqNFs
15:29:47 631 168.6500 XLON 05003050000183318-E0PS2WXGqNFu
15:30:35 2,967 168.4500 XLON
class="ai" style="width: 100%;">
Time
Volume
Price (GBp)
Trading Venue
Transaction Reference Number
08:05:02
3,489
170.2000
XLON
07003070000004923-E0PS2WXGkSbX
08:05:02
3,701
170.3000
XLON
07003070000005216-E0PS2WXGkSap
08:05:23
621
170.1500
XLON
05003050000004844-E0PS2WXGkTOh
08:05:23
3,185
170.1500
XLON
05003050000004844-E0PS2WXGkTOj
08:05:54
3,913
169.9500
XLON
05003050000005337-E0PS2WXGkUZT
08:07:20
3,262
170.1500
XLON
07003070000005566-E0PS2WXGkWYV
08:08:34
1,290
169.9500
XLON
07003070000005592-E0PS2WXGkZko
08:08:34
24
169.9500
XLON
07003070000005592-E0PS2WXGkZkq
08:10:50
2,804
170.7500
XLON
05003050000006090-E0PS2WXGkerf
08:11:18
3,035
170.8000
XLON
07003070000006122-E0PS2WXGkfoT
08:12:21
1,992
170.5500
XLON
07003070000006242-E0PS2WXGkhlp
08:12:21
167
170.5500
XLON
07003070000006242-E0PS2WXGkhlr
08:13:11
1,574
170.5000
XLON
07003070000006375-E0PS2WXGkj2G
08:14:01
1,339
170.4500
XLON
05003050000006467-E0PS2WXGkk2f
08:14:01
1,238
170.4500
XLON
05003050000006467-E0PS2WXGkk2j
08:20:04
1,658
170.7000
XLON
05003050000008650-E0PS2WXGkuEA
08:21:12
1,227
170.8000
XLON
05003050000009057-E0PS2WXGkvrn
08:21:12
123
170.8000
XLON
05003050000009057-E0PS2WXGkvq8
08:21:13
27
170.8000
XLON
07003070000008999-E0PS2WXGkvuD
08:21:13
3,158
170.8000
XLON
07003070000008999-E0PS2WXGkvuF
08:21:43
5,217
170.8000
XLON
07003070000009190-E0PS2WXGkwjs
08:22:21
3,337
170.7000
XLON
07003070000009342-E0PS2WXGkxYw
08:23:50
2,879
170.6500
XLON
07003070000009818-E0PS2WXGkzBB
08:26:00
973
170.6000
XLON
05003050000010529-E0PS2WXGl1R2
08:29:20
1,771
170.7500
XLON
05003050000011579-E0PS2WXGl5ex
08:29:20
210
170.7500
XLON
05003050000011579-E0PS2WXGl5ez
08:29:50
1,645
170.7500
XLON
07003070000011819-E0PS2WXGl6EF
08:30:01
3,332
170.7000
XLON
07003070000011325-E0PS2WXGl6Uv
08:30:30
1,146
170.6500
XLON
05003050000012278-E0PS2WXGl7PR
08:30:50
2,048
170.6000
XLON
05003050000011166-E0PS2WXGl7tb
08:34:35
1,912
170.6000
XLON
07003070000013418-E0PS2WXGlBxx
08:38:45
1,565
170.7000
XLON
07003070000014145-E0PS2WXGlGii
08:38:45
671
170.7000
XLON
07003070000014145-E0PS2WXGlGik
08:41:26
6
170.8000
XLON
05003050000015577-E0PS2WXGlJYC
08:41:26
2,069
170.8000
XLON
05003050000015577-E0PS2WXGlJYF
08:42:00
3,372
170.8000
XLON
07003070000015535-E0PS2WXGlKG4
08:42:00
21
170.8000
XLON
07003070000015535-E0PS2WXGlKG2
08:45:40
2,438
170.7000
XLON
07003070000016550-E0PS2WXGlNT7
08:46:00
398
170.7000
XLON
05003050000017033-E0PS2WXGlNld
08:46:47
2,458
170.6500
XLON
05003050000016555-E0PS2WXGlOM6
08:48:46
2,251
170.6000
XLON
05003050000016465-E0PS2WXGlQDn
08:48:46
2,348
170.6500
XLON
05003050000017648-E0PS2WXGlQD1
08:49:50
2,078
170.5000
XLON
07003070000017993-E0PS2WXGlR6x
08:58:25
2,301
170.6500
XLON
05003050000018991-E0PS2WXGlYoa
08:58:25
1,386
170.6500
XLON
05003050000020304-E0PS2WXGlYog
08:58:37
126
170.6000
XLON
07003070000018856-E0PS2WXGlYx0
08:58:37
2,175
170.6000
XLON
07003070000018856-E0PS2WXGlYx3
08:59:14
1,711
170.6000
XLON
05003050000020681-E0PS2WXGlZTK
08:59:14
675
170.6000
XLON
05003050000020681-E0PS2WXGlZTM
09:01:31
40
170.6500
XLON
07003070000021869-E0PS2WXGlbtg
09:01:31
3,993
170.6500
XLON
07003070000021869-E0PS2WXGlbti
09:01:51
1
170.6000
XLON
07003070000020862-E0PS2WXGlc3o
09:01:51
1,693
170.6000
XLON
07003070000020862-E0PS2WXGlc3q
09:07:17
2,712
170.9500
XLON
05003050000025024-E0PS2WXGlhLj
09:07:17
2,296
170.9000
XLON
07003070000024731-E0PS2WXGlhJR
09:08:50
3,297
171.0000
XLON
05003050000025585-E0PS2WXGliah
09:11:33
1
171.1000
XLON
05003050000026500-E0PS2WXGlkoF
09:11:33
1,454
171.1000
XLON
05003050000026500-E0PS2WXGlkoL
09:14:39
2,878
171.0000
XLON
05003050000027365-E0PS2WXGlnDO
09:15:56
2,382
170.9000
XLON
05003050000028180-E0PS2WXGloVu
09:18:00
1,146
170.9000
XLON
05003050000028670-E0PS2WXGlpon
09:18:00
2,190
170.9000
XLON
05003050000028670-E0PS2WXGlpoi
09:19:20
2,869
170.9000
XLON
05003050000029191-E0PS2WXGlqqS
09:19:20
3,443
170.9500
XLON
07003070000029315-E0PS2WXGlqqL
09:20:04
3,562
170.8500
XLON
05003050000026757-E0PS2WXGlrNQ
09:23:29
2,910
170.4500
XLON
05003050000030418-E0PS2WXGluLh
09:23:29
1,358
170.4500
XLON
07003070000030623-E0PS2WXGluLj
09:26:22
1,094
170.4500
XLON
05003050000031653-E0PS2WXGlwuW
09:27:20
1,422
170.4500
XLON
05003050000031774-E0PS2WXGlxWQ
09:29:39
3,271
170.5500
XLON
05003050000032617-E0PS2WXGm0E9
09:30:30
724
170.6000
XLON
07003070000032990-E0PS2WXGm1RQ
09:30:30
444
170.6000
XLON
07003070000032990-E0PS2WXGm1RS
09:30:30
71
170.6000
XLON
07003070000032990-E0PS2WXGm1RU
09:31:00
2,513
170.6000
XLON
07003070000033133-E0PS2WXGm1si
09:34:50
2,464
170.6000
XLON
05003050000034434-E0PS2WXGm4b8
09:35:29
813
170.5500
XLON
07003070000034206-E0PS2WXGm5Ed
09:35:29
1,432
170.5500
XLON
07003070000034206-E0PS2WXGm5Es
09:39:50
2,541
170.6500
XLON
05003050000035829-E0PS2WXGm8so
09:40:20
1,309
170.6500
XLON
05003050000036013-E0PS2WXGm9wH
09:41:30
505
170.6500
XLON
05003050000036371-E0PS2WXGmB7a
09:46:20
2,423
170.5500
XLON
05003050000037413-E0PS2WXGmEjT
09:48:09
4,457
170.6000
XLON
07003070000038156-E0PS2WXGmGqn
09:48:09
2,120
170.5500
XLON
07003070000038024-E0PS2WXGmGqw
09:48:09
3,086
170.6500
XLON
05003050000038294-E0PS2WXGmGq5
09:55:29
4,304
170.5000
XLON
07003070000040346-E0PS2WXGmMAX
09:57:39
2,898
170.6000
XLON
07003070000040834-E0PS2WXGmNgu
09:59:22
3,344
170.5500
XLON
05003050000040732-E0PS2WXGmOh0
10:00:10
2,650
170.4500
XLON
05003050000040242-E0PS2WXGmPX2
10:00:59
2,634
170.4000
XLON
05003050000042029-E0PS2WXGmQTK
10:04:38
2,571
170.3500
XLON
05003050000043314-E0PS2WXGmTZS
10:04:38
601
170.3500
XLON
05003050000043314-E0PS2WXGmTZU
10:06:59
702
170.4000
XLON
07003070000044082-E0PS2WXGmV2N
10:06:59
1,206
170.4000
XLON
07003070000044082-E0PS2WXGmV2P
10:06:59
593
170.4000
XLON
07003070000044082-E0PS2WXGmV2R
10:06:59
3,044
170.3500
XLON
07003070000043784-E0PS2WXGmV2V
10:08:43
2,091
170.6000
XLON
05003050000044572-E0PS2WXGmWbA
10:11:29
2,670
170.6500
XLON
07003070000045306-E0PS2WXGmY1t
10:12:03
2,704
170.6000
XLON
05003050000044953-E0PS2WXGmYT2
10:15:17
2,279
170.5000
XLON
05003050000046290-E0PS2WXGmaS5
10:15:30
137
170.5000
XLON
07003070000046457-E0PS2WXGmaZ4
10:16:30
2,520
170.5000
XLON
05003050000046733-E0PS2WXGmbHa
10:17:10
2,083
170.5000
XLON
05003050000046969-E0PS2WXGmbrv
10:17:12
1,129
170.5000
XLON
05003050000046969-E0PS2WXGmbsL
10:17:56
2,282
170.4500
XLON
05003050000046545-E0PS2WXGmcUM
10:18:50
2,108
170.4000
XLON
05003050000047498-E0PS2WXGmdEO
10:24:52
2,902
170.6500
XLON
05003050000049541-E0PS2WXGmgwn
10:26:57
3,279
170.6000
XLON
05003050000049783-E0PS2WXGmiH1
10:26:57
43
170.6000
XLON
05003050000049783-E0PS2WXGmiH3
10:26:57
3,476
170.6500
XLON
05003050000049920-E0PS2WXGmiFL
10:31:00
2,277
170.4500
XLON
05003050000051485-E0PS2WXGmkqq
10:31:00
755
170.4500
XLON
05003050000051485-E0PS2WXGmkqs
10:39:30
3,444
170.7500
XLON
05003050000054108-E0PS2WXGmpi0
10:40:49
2,798
170.7000
XLON
07003070000054522-E0PS2WXGmrBV
10:40:49
311
170.7000
XLON
07003070000054522-E0PS2WXGmrBX
10:41:11
2,587
170.6500
XLON
05003050000054007-E0PS2WXGmrRi
10:41:28
2,760
170.5500
XLON
05003050000052845-E0PS2WXGmrnL
10:45:30
2,968
170.6000
XLON
05003050000056146-E0PS2WXGmuXE
10:47:10
2,652
170.6500
XLON
07003070000056765-E0PS2WXGmvYT
10:48:58
4,088
170.6000
XLON
05003050000057153-E0PS2WXGmwax
10:50:30
2,619
170.6000
XLON
05003050000057648-E0PS2WXGmxT1
10:51:57
466
170.5000
XLON
05003050000056016-E0PS2WXGmyRo
10:51:57
1,314
170.5000
XLON
05003050000056016-E0PS2WXGmyRr
10:51:57
743
170.5000
XLON
05003050000056016-E0PS2WXGmyRu
10:58:09
777
170.5000
XLON
07003070000060212-E0PS2WXGn1Zs
10:58:09
1,226
170.5000
XLON
07003070000060212-E0PS2WXGn1Zu
10:58:09
1,449
170.5000
XLON
07003070000060212-E0PS2WXGn1Zw
11:00:20
2,557
170.5000
XLON
07003070000060994-E0PS2WXGn2qy
11:00:20
2,176
170.5000
XLON
07003070000060994-E0PS2WXGn2r0
11:00:20
306
170.5000
XLON
07003070000060994-E0PS2WXGn2r2
11:05:29
3,346
170.2500
XLON
07003070000062526-E0PS2WXGn6LL
11:05:29
3,201
170.3000
XLON
05003050000062655-E0PS2WXGn6Kq
11:06:27
2,509
170.2000
XLON
07003070000061660-E0PS2WXGn716
11:11:05
3,265
169.9500
XLON
07003070000064114-E0PS2WXGnAAP
11:11:05
3,195
170.0000
XLON
07003070000064250-E0PS2WXGnA9s
11:16:30
2,780
169.9500
XLON
05003050000065888-E0PS2WXGnDVu
11:17:10
147
169.9500
XLON
05003050000066064-E0PS2WXGnE3c
11:17:33
2,299
169.9000
XLON
07003070000065437-E0PS2WXGnEGS
11:17:42
1,892
169.6500
XLON
05003050000064577-E0PS2WXGnEMt
11:17:42
2,114
169.6000
XLON
05003050000065542-E0PS2WXGnEN1
11:20:35
2,944
169.8000
XLON
05003050000066590-E0PS2WXGnGPx
11:25:49
2,512
169.6500
XLON
05003050000068739-E0PS2WXGnJrG
11:25:49
233
169.6500
XLON
05003050000068739-E0PS2WXGnJrI
11:45:35
103
169.9000
XLON
05003050000074545-E0PS2WXGnTLK
11:45:35
4,132
169.9000
XLON
05003050000074545-E0PS2WXGnTLM
11:47:39
210
169.9000
XLON
07003070000075137-E0PS2WXGnUJG
11:47:42
352
169.9000
XLON
07003070000075137-E0PS2WXGnUKF
11:49:49
563
169.9500
XLON
07003070000075820-E0PS2WXGnV3W
11:49:49
935
169.9500
XLON
07003070000075820-E0PS2WXGnV3Y
11:50:14
1,986
169.9000
XLON
07003070000075137-E0PS2WXGnVGK
11:51:00
2,206
169.9000
XLON
05003050000076193-E0PS2WXGnVcb
11:51:00
1,315
169.9000
XLON
05003050000076193-E0PS2WXGnVce
11:56:00
3,012
170.0500
XLON
05003050000077630-E0PS2WXGnYJP
11:57:40
4,229
170.0500
XLON
05003050000077911-E0PS2WXGnZ35
11:57:40
3,323
170.1000
XLON
05003050000078043-E0PS2WXGnZ2j
12:00:29
2,760
170.0500
XLON
07003070000078285-E0PS2WXGnaO8
12:00:29
332
170.0000
XLON
07003070000077392-E0PS2WXGnaOE
12:00:29
214
170.0000
XLON
07003070000077392-E0PS2WXGnaOH
12:00:29
1,862
170.0000
XLON
07003070000077392-E0PS2WXGnaOJ
12:05:29
4,560
170.2000
XLON
05003050000080852-E0PS2WXGnd9N
12:05:49
2,448
170.1000
XLON
07003070000080448-E0PS2WXGndRJ
12:07:44
3,058
170.1000
XLON
07003070000081473-E0PS2WXGnesi
12:07:44
2,184
170.0500
XLON
07003070000081445-E0PS2WXGnesq
12:07:44
2,185
170.2000
XLON
07003070000081566-E0PS2WXGnesN
12:16:59
3,025
169.9000
XLON
05003050000085276-E0PS2WXGnjcj
12:17:39
2,993
169.9000
XLON
05003050000085533-E0PS2WXGnjzr
12:19:46
528
169.9000
XLON
07003070000085865-E0PS2WXGnlg0
12:25:31
990
170.0000
XLON
05003050000088369-E0PS2WXGnpTp
12:25:31
2,218
170.0000
XLON
05003050000088369-E0PS2WXGnpTr
12:27:13
3,504
170.3000
XLON
05003050000089012-E0PS2WXGnqpw
12:28:22
2,202
170.2000
XLON
05003050000088999-E0PS2WXGnrM7
12:28:22
2,353
170.2000
XLON
05003050000088999-E0PS2WXGnrMA
12:32:04
2,863
170.1500
XLON
05003050000090629-E0PS2WXGntGK
12:32:04
1,634
170.2000
XLON
07003070000090712-E0PS2WXGntFo
12:32:04
1,229
170.2000
XLON
07003070000090712-E0PS2WXGntFs
12:35:30
4,008
170.1500
XLON
05003050000091712-E0PS2WXGnuqj
12:35:30
2,972
170.1000
XLON
07003070000091589-E0PS2WXGnur0
12:38:40
825
170.1500
XLON
07003070000092614-E0PS2WXGnwpK
12:38:40
1,000
170.1500
XLON
07003070000092614-E0PS2WXGnwpM
12:38:40
731
170.1500
XLON
07003070000092614-E0PS2WXGnwpO
12:38:40
53
170.1500
XLON
07003070000092614-E0PS2WXGnwpQ
12:38:50
141
170.0500
XLON
07003070000092153-E0PS2WXGnwtZ
12:38:50
181
170.1500
XLON
07003070000092673-E0PS2WXGnwt3
12:38:50
1,881
170.1500
XLON
07003070000092673-E0PS2WXGnwt5
12:38:50
279
170.1500
XLON
07003070000092673-E0PS2WXGnwt7
12:38:50
334
170.0500
XLON
07003070000092153-E0PS2WXGnwtI
12:38:50
122
170.0500
XLON
07003070000092153-E0PS2WXGnwtK
12:38:51
2,286
170.0500
XLON
07003070000092153-E0PS2WXGnwum
12:42:23
2,495
169.8000
XLON
07003070000093728-E0PS2WXGnzP7
12:42:23
1,514
169.7000
XLON
05003050000093830-E0PS2WXGnzPF
12:42:23
803
169.7000
XLON
05003050000093830-E0PS2WXGnzPH
12:48:48
2,850
169.9000
XLON
07003070000095428-E0PS2WXGo2N7
12:49:21
247
169.9000
XLON
07003070000095965-E0PS2WXGo2fU
12:49:21
2,134
169.9000
XLON
07003070000095965-E0PS2WXGo2fW
12:49:23
2,862
169.8000
XLON
05003050000095915-E0PS2WXGo2hJ
12:51:35
2,135
169.7500
XLON
05003050000096755-E0PS2WXGo3vA
12:51:36
3,203
169.7000
XLON
05003050000096482-E0PS2WXGo3vq
12:58:40
4,237
169.8000
XLON
07003070000098603-E0PS2WXGo7u3
12:59:20
4,450
169.8000
XLON
05003050000098958-E0PS2WXGo8Jc
13:00:16
2,921
169.7000
XLON
05003050000097786-E0PS2WXGo95y
13:00:16
3,663
169.7500
XLON
07003070000098675-E0PS2WXGo95I
13:00:30
295
169.7000
XLON
07003070000099356-E0PS2WXGo9Q3
13:00:30
731
169.7000
XLON
07003070000099356-E0PS2WXGo9Q5
13:06:15
3,000
169.6500
XLON
05003050000101242-E0PS2WXGoCHZ
13:07:11
4,680
169.6500
XLON
05003050000101863-E0PS2WXGoCvK
13:08:51
410
169.6500
XLON
05003050000102344-E0PS2WXGoDf2
13:08:51
1,000
169.6500
XLON
05003050000102344-E0PS2WXGoDf4
13:08:51
669
169.6500
XLON
05003050000102344-E0PS2WXGoDf6
13:08:51
731
169.6500
XLON
05003050000102344-E0PS2WXGoDf8
13:08:51
219
169.6500
XLON
05003050000102344-E0PS2WXGoDfA
13:08:51
36
169.6500
XLON
05003050000102344-E0PS2WXGoDfC
13:08:51
2,750
169.6000
XLON
07003070000100949-E0PS2WXGoDfM
13:11:31
2,225
169.6500
XLON
07003070000102921-E0PS2WXGoF14
13:16:01
3,037
169.6500
XLON
07003070000104257-E0PS2WXGoHNV
13:19:45
2,975
169.6500
XLON
07003070000104524-E0PS2WXGoIrr
13:19:45
149
169.6500
XLON
07003070000104524-E0PS2WXGoIrt
13:19:45
1,154
169.6500
XLON
07003070000104524-E0PS2WXGoIrv
13:20:02
1,988
169.6000
XLON
05003050000104048-E0PS2WXGoJ52
13:20:02
681
169.6000
XLON
05003050000104048-E0PS2WXGoJ55
13:21:01
2,594
169.6000
XLON
05003050000106064-E0PS2WXGoJcU
13:21:01
618
169.6000
XLON
05003050000106064-E0PS2WXGoJcW
13:25:53
1,010
169.5000
XLON
07003070000107273-E0PS2WXGoLXx
13:25:53
1,514
169.5000
XLON
07003070000107273-E0PS2WXGoLXz
13:27:40
716
169.5500
XLON
05003050000108194-E0PS2WXGoMdI
13:27:40
885
169.5500
XLON
05003050000108194-E0PS2WXGoMdK
13:27:40
219
169.5500
XLON
05003050000108194-E0PS2WXGoMdM
13:28:10
10
169.5500
XLON
05003050000108357-E0PS2WXGoMvz
13:28:10
1,308
169.5500
XLON
05003050000108357-E0PS2WXGoMw1
13:28:10
694
169.5500
XLON
05003050000108357-E0PS2WXGoMvv
13:28:50
417
169.5500
XLON
07003070000108451-E0PS2WXGoNJm
13:29:21
4,323
169.5500
XLON
05003050000108753-E0PS2WXGoNmf
13:30:20
4,042
169.5000
XLON
05003050000108060-E0PS2WXGoOOv
13:35:04
3,373
169.5000
XLON
07003070000111697-E0PS2WXGoTF5
13:36:30
3,125
169.5000
XLON
05003050000112678-E0PS2WXGoU0p
13:37:22
2,319
169.4500
XLON
05003050000111219-E0PS2WXGoUQu
13:38:50
4,128
169.4500
XLON
07003070000113769-E0PS2WXGoVLH
13:41:30
462
169.5000
XLON
05003050000115347-E0PS2WXGoXNq
13:41:30
3,326
169.5000
XLON
05003050000115347-E0PS2WXGoXNs
13:41:30
497
169.5000
XLON
05003050000115347-E0PS2WXGoXNu
13:43:42
1,942
169.4000
XLON
05003050000116356-E0PS2WXGoYoL
13:43:42
52
169.4000
XLON
05003050000116356-E0PS2WXGoYoe
13:43:42
1,356
169.5000
XLON
05003050000116581-E0PS2WXGoYnx
13:43:42
93
169.5000
XLON
05003050000116581-E0PS2WXGoYnz
13:43:42
693
169.5000
XLON
05003050000116581-E0PS2WXGoYo1
13:50:42
791
169.4000
XLON
05003050000116356-E0PS2WXGodUs
13:50:42
1,362
169.4000
XLON
07003070000116523-E0PS2WXGodUu
13:50:42
1,613
169.4000
XLON
05003050000118409-E0PS2WXGodUy
13:52:47
970
169.4000
XLON
05003050000121127-E0PS2WXGof2Y
13:52:47
199
169.4000
XLON
05003050000121127-E0PS2WXGof2a
13:52:47
1,652
169.4000
XLON
05003050000121127-E0PS2WXGof2c
13:53:50
1,691
169.4000
XLON
05003050000121527-E0PS2WXGofcb
13:56:00
2,637
169.3500
XLON
05003050000122378-E0PS2WXGogp0
13:56:00
631
169.3500
XLON
05003050000122378-E0PS2WXGogp2
13:56:42
4,377
169.3000
XLON
07003070000122080-E0PS2WXGohJ4
13:57:40
100
169.3000
XLON
07003070000122856-E0PS2WXGoi4n
13:57:40
825
169.3000
XLON
07003070000122856-E0PS2WXGoi4p
14:02:01
616
169.3500
XLON
07003070000124766-E0PS2WXGol50
14:02:01
2,788
169.3500
XLON
07003070000124766-E0PS2WXGol53
14:02:40
2,768
169.3500
XLON
07003070000125064-E0PS2WXGolbB
14:04:06
3,020
169.3000
XLON
07003070000124869-E0PS2WXGomcX
14:05:30
731
169.3000
XLON
07003070000126272-E0PS2WXGonWb
14:05:30
1,705
169.3000
XLON
07003070000126272-E0PS2WXGonWd
14:05:30
133
169.3000
XLON
07003070000126272-E0PS2WXGonWf
14:05:30
761
169.3000
XLON
07003070000126272-E0PS2WXGonWh
14:07:10
891
169.3500
XLON
05003050000126992-E0PS2WXGooQ7
14:07:10
3,116
169.3500
XLON
05003050000126992-E0PS2WXGooQ9
14:07:10
62
169.3500
XLON
05003050000126992-E0PS2WXGooQB
14:08:50
3,066
169.3500
XLON
05003050000127627-E0PS2WXGopVt
14:11:13
3,048
169.3500
XLON
05003050000128157-E0PS2WXGoqbY
14:11:13
970
169.3500
XLON
05003050000128157-E0PS2WXGoqba
14:14:17
2,673
169.3500
XLON
07003070000128770-E0PS2WXGos92
14:14:17
2,430
169.3000
XLON
07003070000128572-E0PS2WXGos9C
14:14:19
42
169.1000
XLON
05003050000128700-E0PS2WXGosDH
14:14:19
64
169.1000
XLON
05003050000128700-E0PS2WXGosDP
14:14:19
91
169.1000
XLON
05003050000128700-E0PS2WXGosDR
14:14:19
1,680
169.1000
XLON
05003050000128700-E0PS2WXGosD8
14:15:31
2,984
169.0500
XLON
07003070000129893-E0PS2WXGossO
14:17:41
4,240
168.9000
XLON
07003070000130757-E0PS2WXGoulp
14:18:53
2
168.9500
XLON
05003050000131321-E0PS2WXGovSg
14:20:23
3,852
168.9500
XLON
05003050000131321-E0PS2WXGowaa
14:21:01
3,541
168.9500
XLON
07003070000132046-E0PS2WXGowvf
14:22:10
3,751
168.9500
XLON
07003070000132475-E0PS2WXGoxep
14:22:10
376
168.9500
XLON
07003070000132475-E0PS2WXGoxer
14:22:56
3,832
168.8000
XLON
05003050000132512-E0PS2WXGoyCp
14:26:00
3,510
168.7500
XLON
05003050000133054-E0PS2WXGp0Mi
14:26:00
4,142
168.8000
XLON
07003070000133761-E0PS2WXGp0Lr
14:27:13
2,769
168.8000
XLON
05003050000134691-E0PS2WXGp176
14:27:13
924
168.8000
XLON
05003050000134691-E0PS2WXGp178
14:27:13
641
168.8000
XLON
05003050000134691-E0PS2WXGp16z
14:30:00
3,707
168.9000
XLON
07003070000136026-E0PS2WXGp3l1
14:30:24
4,230
168.9500
XLON
07003070000137770-E0PS2WXGp5L4
14:30:24
198
168.9500
XLON
07003070000137770-E0PS2WXGp5L9
14:30:29
1,299
168.8500
XLON
05003050000135756-E0PS2WXGp5am
14:30:29
233
168.8000
XLON
05003050000137822-E0PS2WXGp5as
14:30:30
3,711
168.8000
XLON
05003050000137822-E0PS2WXGp5bu
14:30:35
1,603
168.8000
XLON
07003070000138003-E0PS2WXGp61J
14:30:56
6,581
168.8500
XLON
05003050000138313-E0PS2WXGp6bp
14:33:14
4,723
168.9000
XLON
07003070000140529-E0PS2WXGpBQY
14:33:14
3,633
168.9000
XLON
07003070000141794-E0PS2WXGpBQc
14:33:50
3,524
168.8500
XLON
05003050000142405-E0PS2WXGpC1Z
14:33:50
433
168.8500
XLON
05003050000142405-E0PS2WXGpC1f
14:33:51
3,996
168.8000
XLON
05003050000140557-E0PS2WXGpC4T
14:36:01
3,534
168.7500
XLON
07003070000144510-E0PS2WXGpFWL
14:36:01
1,713
168.7500
XLON
07003070000144510-E0PS2WXGpFWN
14:36:01
2,353
168.7500
XLON
07003070000144510-E0PS2WXGpFWP
14:38:11
396
168.9000
XLON
05003050000146405-E0PS2WXGpIws
14:38:11
3,649
168.9000
XLON
05003050000146405-E0PS2WXGpIwu
14:38:41
2,274
168.9000
XLON
07003070000146721-E0PS2WXGpJmD
14:38:52
3,713
168.9000
XLON
05003050000146965-E0PS2WXGpK0S
14:39:22
533
168.9000
XLON
07003070000147330-E0PS2WXGpKXg
14:39:22
2,175
168.9000
XLON
07003070000147330-E0PS2WXGpKXi
14:41:52
3,048
168.9000
XLON
05003050000149504-E0PS2WXGpO1u
14:42:24
3,047
168.8500
XLON
07003070000149948-E0PS2WXGpOvw
14:44:45
2,096
168.8500
XLON
05003050000150866-E0PS2WXGpRrJ
14:44:45
2,271
168.9000
XLON
07003070000151131-E0PS2WXGpRpt
14:46:04
1,922
168.8000
XLON
07003070000150136-E0PS2WXGpUCH
14:47:01
2,993
168.8500
XLON
05003050000153762-E0PS2WXGpVAV
14:47:01
696
168.8500
XLON
05003050000153762-E0PS2WXGpVAX
14:48:30
2,405
168.8500
XLON
05003050000154279-E0PS2WXGpX9Z
14:48:30
652
168.8500
XLON
05003050000154279-E0PS2WXGpX9d
14:48:41
3,688
168.8500
XLON
05003050000155077-E0PS2WXGpXJw
14:49:35
2,814
168.8500
XLON
05003050000155686-E0PS2WXGpYM2
14:49:43
667
168.8500
XLON
05003050000155686-E0PS2WXGpYST
14:49:54
4,020
168.8500
XLON
05003050000156138-E0PS2WXGpYcg
14:50:20
3,655
168.8000
XLON
07003070000153318-E0PS2WXGpZ35
14:51:35
6
168.8000
XLON
05003050000157451-E0PS2WXGpaJq
14:52:01
611
168.8500
XLON
05003050000157883-E0PS2WXGparQ
14:52:01
1,871
168.8500
XLON
05003050000157883-E0PS2WXGparS
14:52:41
75
168.8500
XLON
07003070000158224-E0PS2WXGpbnT
14:53:05
4,037
168.7500
XLON
05003050000157977-E0PS2WXGpc41
14:53:06
2,124
168.7000
XLON
07003070000157893-E0PS2WXGpc6k
14:55:07
3,121
168.8000
XLON
05003050000159772-E0PS2WXGpf5h
14:56:12
3,746
168.7500
XLON
05003050000159433-E0PS2WXGpgnJ
14:57:41
205
168.8500
XLON
07003070000161486-E0PS2WXGpirN
14:59:46
1,563
168.9000
XLON
05003050000162819-E0PS2WXGpkyh
14:59:46
1,865
168.9000
XLON
05003050000162819-E0PS2WXGpkyk
14:59:51
3,540
168.9000
XLON
07003070000162822-E0PS2WXGpl59
14:59:58
199
168.9000
XLON
07003070000162822-E0PS2WXGplIz
14:59:58
3,500
168.9000
XLON
07003070000162871-E0PS2WXGplJ1
15:00:42
3,422
168.9500
XLON
07003070000164451-E0PS2WXGpmg7
15:01:00
3,111
168.9000
XLON
07003070000163814-E0PS2WXGpmn5
15:01:00
4,005
168.9500
XLON
07003070000164846-E0PS2WXGpmmu
15:01:02
1,153
168.8500
XLON
05003050000161868-E0PS2WXGpmsA
15:01:02
1,964
168.8500
XLON
05003050000161868-E0PS2WXGpmsG
15:02:22
3,352
168.7000
XLON
07003070000166010-E0PS2WXGpplD
15:02:22
4,266
168.7500
XLON
05003050000166091-E0PS2WXGppkZ
15:03:30
1,829
168.6000
XLON
05003050000166092-E0PS2WXGpryO
15:03:30
1,523
168.6000
XLON
05003050000166092-E0PS2WXGpryW
15:05:25
3,981
168.8000
XLON
05003050000168416-E0PS2WXGpvQ4
15:06:14
3,361
168.7500
XLON
07003070000168058-E0PS2WXGpwCA
15:06:15
2,407
168.7000
XLON
07003070000167568-E0PS2WXGpwDs
15:06:15
1,563
168.7000
XLON
07003070000167568-E0PS2WXGpwDu
15:08:09
3,692
168.7500
XLON
05003050000170218-E0PS2WXGpy41
15:09:51
2,483
168.8000
XLON
05003050000172121-E0PS2WXGpzwY
15:10:21
4,602
168.8000
XLON
07003070000172315-E0PS2WXGq0Xs
15:10:31
3,685
168.8000
XLON
07003070000172409-E0PS2WXGq0jj
15:11:01
3,788
168.8000
XLON
07003070000172709-E0PS2WXGq1CH
15:13:43
4,997
168.8000
XLON
05003050000174511-E0PS2WXGq48P
15:14:54
3,833
168.7500
XLON
07003070000173371-E0PS2WXGq5me
15:14:54
44
168.7500
XLON
07003070000173371-E0PS2WXGq5mg
15:14:54
394
168.7500
XLON
07003070000173371-E0PS2WXGq5mi
15:16:41
4,999
168.8000
XLON
05003050000176389-E0PS2WXGq89B
15:16:59
3,056
168.7500
XLON
07003070000175927-E0PS2WXGq8X4
15:18:04
3,863
168.7500
XLON
05003050000177100-E0PS2WXGq9kR
15:18:04
420
168.7500
XLON
05003050000177100-E0PS2WXGq9kP
15:20:07
2,056
168.7500
XLON
05003050000177749-E0PS2WXGqCUL
15:20:07
723
168.7500
XLON
05003050000177881-E0PS2WXGqCUN
15:20:40
779
168.7500
XLON
05003050000177881-E0PS2WXGqDBo
15:20:40
3,191
168.7500
XLON
05003050000178900-E0PS2WXGqDBq
15:21:07
3,364
168.8000
XLON
05003050000179416-E0PS2WXGqDfA
15:22:20
4,013
168.7500
XLON
05003050000179989-E0PS2WXGqEYC
15:22:20
4,378
168.7500
XLON
07003070000179820-E0PS2WXGqEYA
15:23:51
1,163
168.7500
XLON
05003050000180823-E0PS2WXGqFy6
15:26:31
1,000
168.7500
XLON
07003070000182148-E0PS2WXGqJHc
15:26:31
4,200
168.7500
XLON
07003070000182148-E0PS2WXGqJHe
15:26:31
138
168.7500
XLON
07003070000182148-E0PS2WXGqJHg
15:27:01
1,374
168.7500
XLON
07003070000182386-E0PS2WXGqJpT
15:27:02
3,357
168.7000
XLON
07003070000180926-E0PS2WXGqJqw
15:27:09
3,648
168.6500
XLON
07003070000179821-E0PS2WXGqJxk
15:27:50
3,039
168.6500
XLON
07003070000182789-E0PS2WXGqKwv
15:29:21
3,027
168.7000
XLON
05003050000183970-E0PS2WXGqMnE
15:29:47
2,665
168.6500
XLON
05003050000183318-E0PS2WXGqNFs
15:29:47
631
168.6500
XLON
05003050000183318-E0PS2WXGqNFu
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: 1,179,342
Highest price paid: 171.1000p
Lowest price paid: 168.4500p
Volume weighted average price paid per share: 169.3347p
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
08:05:02 3,489 170.2000 XLON 07003070000004923-E0PS2WXGkSbX
08:05:02 3,701 170.3000 XLON 07003070000005216-E0PS2WXGkSap
08:05:23 621 170.1500 XLON 05003050000004844-E0PS2WXGkTOh
08:05:23 3,185 170.1500 XLON 05003050000004844-E0PS2WXGkTOj
08:05:54 3,913 169.9500 XLON 05003050000005337-E0PS2WXGkUZT
08:07:20 3,262 170.1500 XLON 07003070000005566-E0PS2WXGkWYV
08:08:34 1,290 169.9500 XLON 07003070000005592-E0PS2WXGkZko
08:08:34 24 169.9500 XLON 07003070000005592-E0PS2WXGkZkq
08:10:50 2,804 170.7500 XLON 05003050000006090-E0PS2WXGkerf
08:11:18 3,035 170.8000 XLON 07003070000006122-E0PS2WXGkfoT
08:12:21 1,992 170.5500 XLON 07003070000006242-E0PS2WXGkhlp
08:12:21 167 170.5500 XLON 07003070000006242-E0PS2WXGkhlr
08:13:11 1,574 170.5000 XLON 07003070000006375-E0PS2WXGkj2G
08:14:01 1,339 170.4500 XLON 05003050000006467-E0PS2WXGkk2f
08:14:01 1,238 170.4500 XLON 05003050000006467-E0PS2WXGkk2j
08:20:04 1,658 170.7000 XLON 05003050000008650-E0PS2WXGkuEA
08:21:12 1,227 170.8000 XLON 05003050000009057-E0PS2WXGkvrn
08:21:12 123 170.8000 XLON 05003050000009057-E0PS2WXGkvq8
08:21:13 27 170.8000 XLON 07003070000008999-E0PS2WXGkvuD
08:21:13 3,158 170.8000 XLON 07003070000008999-E0PS2WXGkvuF
08:21:43 5,217 170.8000 XLON 07003070000009190-E0PS2WXGkwjs
08:22:21 3,337 170.7000 XLON 07003070000009342-E0PS2WXGkxYw
08:23:50 2,879 170.6500 XLON 07003070000009818-E0PS2WXGkzBB
08:26:00 973 170.6000 XLON 05003050000010529-E0PS2WXGl1R2
08:29:20 1,771 170.7500 XLON 05003050000011579-E0PS2WXGl5ex
08:29:20 210 170.7500 XLON 05003050000011579-E0PS2WXGl5ez
08:29:50 1,645 170.7500 XLON 07003070000011819-E0PS2WXGl6EF
08:30:01 3,332 170.7000 XLON 07003070000011325-E0PS2WXGl6Uv
08:30:30 1,146 170.6500 XLON 05003050000012278-E0PS2WXGl7PR
08:30:50 2,048 170.6000 XLON 05003050000011166-E0PS2WXGl7tb
08:34:35 1,912 170.6000 XLON 07003070000013418-E0PS2WXGlBxx
08:38:45 1,565 170.7000 XLON 07003070000014145-E0PS2WXGlGii
08:38:45 671 170.7000 XLON 07003070000014145-E0PS2WXGlGik
08:41:26 6 170.8000 XLON 05003050000015577-E0PS2WXGlJYC
08:41:26 2,069 170.8000 XLON 05003050000015577-E0PS2WXGlJYF
08:42:00 3,372 170.8000 XLON 07003070000015535-E0PS2WXGlKG4
08:42:00 21 170.8000 XLON 07003070000015535-E0PS2WXGlKG2
08:45:40 2,438 170.7000 XLON 07003070000016550-E0PS2WXGlNT7
08:46:00 398 170.7000 XLON 05003050000017033-E0PS2WXGlNld
08:46:47 2,458 170.6500 XLON 05003050000016555-E0PS2WXGlOM6
08:48:46 2,251 170.6000 XLON 05003050000016465-E0PS2WXGlQDn
08:48:46 2,348 170.6500 XLON 05003050000017648-E0PS2WXGlQD1
08:49:50 2,078 170.5000 XLON 07003070000017993-E0PS2WXGlR6x
08:58:25 2,301 170.6500 XLON 05003050000018991-E0PS2WXGlYoa
08:58:25 1,386 170.6500 XLON 05003050000020304-E0PS2WXGlYog
08:58:37 126 170.6000 XLON 07003070000018856-E0PS2WXGlYx0
08:58:37 2,175 170.6000 XLON 07003070000018856-E0PS2WXGlYx3
08:59:14 1,711 170.6000 XLON 05003050000020681-E0PS2WXGlZTK
08:59:14 675 170.6000 XLON 05003050000020681-E0PS2WXGlZTM
09:01:31 40 170.6500 XLON 07003070000021869-E0PS2WXGlbtg
09:01:31 3,993 170.6500 XLON 07003070000021869-E0PS2WXGlbti
09:01:51 1 170.6000 XLON 07003070000020862-E0PS2WXGlc3o
09:01:51 1,693 170.6000 XLON 07003070000020862-E0PS2WXGlc3q
09:07:17 2,712 170.9500 XLON 05003050000025024-E0PS2WXGlhLj
09:07:17 2,296 170.9000 XLON 07003070000024731-E0PS2WXGlhJR
09:08:50 3,297 171.0000 XLON 05003050000025585-E0PS2WXGliah
09:11:33 1 171.1000 XLON 05003050000026500-E0PS2WXGlkoF
09:11:33 1,454 171.1000 XLON 05003050000026500-E0PS2WXGlkoL
09:14:39 2,878 171.0000 XLON 05003050000027365-E0PS2WXGlnDO
09:15:56 2,382 170.9000 XLON 05003050000028180-E0PS2WXGloVu
09:18:00 1,146 170.9000 XLON 05003050000028670-E0PS2WXGlpon
09:18:00 2,190 170.9000 XLON 05003050000028670-E0PS2WXGlpoi
09:19:20 2,869 170.9000 XLON 05003050000029191-E0PS2WXGlqqS
09:19:20 3,443 170.9500 XLON 07003070000029315-E0PS2WXGlqqL
09:20:04 3,562 170.8500 XLON 05003050000026757-E0PS2WXGlrNQ
09:23:29 2,910 170.4500 XLON 05003050000030418-E0PS2WXGluLh
09:23:29 1,358 170.4500 XLON 07003070000030623-E0PS2WXGluLj
09:26:22 1,094 170.4500 XLON 05003050000031653-E0PS2WXGlwuW
09:27:20 1,422 170.4500 XLON 05003050000031774-E0PS2WXGlxWQ
09:29:39 3,271 170.5500 XLON 05003050000032617-E0PS2WXGm0E9
09:30:30 724 170.6000 XLON 07003070000032990-E0PS2WXGm1RQ
09:30:30 444 170.6000 XLON 07003070000032990-E0PS2WXGm1RS
09:30:30 71 170.6000 XLON 07003070000032990-E0PS2WXGm1RU
09:31:00 2,513 170.6000 XLON 07003070000033133-E0PS2WXGm1si
09:34:50 2,464 170.6000 XLON 05003050000034434-E0PS2WXGm4b8
09:35:29 813 170.5500 XLON 07003070000034206-E0PS2WXGm5Ed
09:35:29 1,432 170.5500 XLON 07003070000034206-E0PS2WXGm5Es
09:39:50 2,541 170.6500 XLON 05003050000035829-E0PS2WXGm8so
09:40:20 1,309 170.6500 XLON 05003050000036013-E0PS2WXGm9wH
09:41:30 505 170.6500 XLON 05003050000036371-E0PS2WXGmB7a
09:46:20 2,423 170.5500 XLON 05003050000037413-E0PS2WXGmEjT
09:48:09 4,457 170.6000 XLON 07003070000038156-E0PS2WXGmGqn
09:48:09 2,120 170.5500 XLON 07003070000038024-E0PS2WXGmGqw
09:48:09 3,086 170.6500 XLON 05003050000038294-E0PS2WXGmGq5
09:55:29 4,304 170.5000 XLON 07003070000040346-E0PS2WXGmMAX
09:57:39 2,898 170.6000 XLON 07003070000040834-E0PS2WXGmNgu
09:59:22 3,344 170.5500 XLON 05003050000040732-E0PS2WXGmOh0
10:00:10 2,650 170.4500 XLON 05003050000040242-E0PS2WXGmPX2
10:00:59 2,634 170.4000 XLON 05003050000042029-E0PS2WXGmQTK
10:04:38 2,571 170.3500 XLON 05003050000043314-E0PS2WXGmTZS
10:04:38 601 170.3500 XLON 05003050000043314-E0PS2WXGmTZU
10:06:59 702 170.4000 XLON 07003070000044082-E0PS2WXGmV2N
10:06:59 1,206 170.4000 XLON 07003070000044082-E0PS2WXGmV2P
10:06:59 593 170.4000 XLON 07003070000044082-E0PS2WXGmV2R
10:06:59 3,044 170.3500 XLON 07003070000043784-E0PS2WXGmV2V
10:08:43 2,091 170.6000 XLON 05003050000044572-E0PS2WXGmWbA
10:11:29 2,670 170.6500 XLON 07003070000045306-E0PS2WXGmY1t
10:12:03 2,704 170.6000 XLON 05003050000044953-E0PS2WXGmYT2
10:15:17 2,279 170.5000 XLON 05003050000046290-E0PS2WXGmaS5
10:15:30 137 170.5000 XLON 07003070000046457-E0PS2WXGmaZ4
10:16:30 2,520 170.5000 XLON 05003050000046733-E0PS2WXGmbHa
10:17:10 2,083 170.5000 XLON 05003050000046969-E0PS2WXGmbrv
10:17:12 1,129 170.5000 XLON 05003050000046969-E0PS2WXGmbsL
10:17:56 2,282 170.4500 XLON 05003050000046545-E0PS2WXGmcUM
10:18:50 2,108 170.4000 XLON 05003050000047498-E0PS2WXGmdEO
10:24:52 2,902 170.6500 XLON 05003050000049541-E0PS2WXGmgwn
10:26:57 3,279 170.6000 XLON 05003050000049783-E0PS2WXGmiH1
10:26:57 43 170.6000 XLON 05003050000049783-E0PS2WXGmiH3
10:26:57 3,476 170.6500 XLON 05003050000049920-E0PS2WXGmiFL
10:31:00 2,277 170.4500 XLON 05003050000051485-E0PS2WXGmkqq
10:31:00 755 170.4500 XLON 05003050000051485-E0PS2WXGmkqs
10:39:30 3,444 170.7500 XLON 05003050000054108-E0PS2WXGmpi0
10:40:49 2,798 170.7000 XLON 07003070000054522-E0PS2WXGmrBV
10:40:49 311 170.7000 XLON 07003070000054522-E0PS2WXGmrBX
10:41:11 2,587 170.6500 XLON 05003050000054007-E0PS2WXGmrRi
10:41:28 2,760 170.5500 XLON 05003050000052845-E0PS2WXGmrnL
10:45:30 2,968 170.6000 XLON 05003050000056146-E0PS2WXGmuXE
10:47:10 2,652 170.6500 XLON 07003070000056765-E0PS2WXGmvYT
10:48:58 4,088 170.6000 XLON 05003050000057153-E0PS2WXGmwax
10:50:30 2,619 170.6000 XLON 05003050000057648-E0PS2WXGmxT1
10:51:57 466 170.5000 XLON 05003050000056016-E0PS2WXGmyRo
10:51:57 1,314 170.5000 XLON 05003050000056016-E0PS2WXGmyRr
10:51:57 743 170.5000 XLON 05003050000056016-E0PS2WXGmyRu
10:58:09 777 170.5000 XLON 07003070000060212-E0PS2WXGn1Zs
10:58:09 1,226 170.5000 XLON 07003070000060212-E0PS2WXGn1Zu
10:58:09 1,449 170.5000 XLON 07003070000060212-E0PS2WXGn1Zw
11:00:20 2,557 170.5000 XLON 07003070000060994-E0PS2WXGn2qy
11:00:20 2,176 170.5000 XLON 07003070000060994-E0PS2WXGn2r0
11:00:20 306 170.5000 XLON 07003070000060994-E0PS2WXGn2r2
11:05:29 3,346 170.2500 XLON 07003070000062526-E0PS2WXGn6LL
11:05:29 3,201 170.3000 XLON 05003050000062655-E0PS2WXGn6Kq
11:06:27 2,509 170.2000 XLON 07003070000061660-E0PS2WXGn716
11:11:05 3,265 169.9500 XLON 07003070000064114-E0PS2WXGnAAP
11:11:05 3,195 170.0000 XLON 07003070000064250-E0PS2WXGnA9s
11:16:30 2,780 169.9500 XLON 05003050000065888-E0PS2WXGnDVu
11:17:10 147 169.9500 XLON 05003050000066064-E0PS2WXGnE3c
11:17:33 2,299 169.9000 XLON 07003070000065437-E0PS2WXGnEGS
11:17:42 1,892 169.6500 XLON 05003050000064577-E0PS2WXGnEMt
11:17:42 2,114 169.6000 XLON 05003050000065542-E0PS2WXGnEN1
11:20:35 2,944 169.8000 XLON 05003050000066590-E0PS2WXGnGPx
11:25:49 2,512 169.6500 XLON 05003050000068739-E0PS2WXGnJrG
11:25:49 233 169.6500 XLON 05003050000068739-E0PS2WXGnJrI
11:45:35 103 169.9000 XLON 05003050000074545-E0PS2WXGnTLK
11:45:35 4,132 169.9000 XLON 05003050000074545-E0PS2WXGnTLM
11:47:39 210 169.9000 XLON 07003070000075137-E0PS2WXGnUJG
11:47:42 352 169.9000 XLON 07003070000075137-E0PS2WXGnUKF
11:49:49 563 169.9500 XLON 07003070000075820-E0PS2WXGnV3W
11:49:49 935 169.9500 XLON 07003070000075820-E0PS2WXGnV3Y
11:50:14 1,986 169.9000 XLON 07003070000075137-E0PS2WXGnVGK
11:51:00 2,206 169.9000 XLON 05003050000076193-E0PS2WXGnVcb
11:51:00 1,315 169.9000 XLON 05003050000076193-E0PS2WXGnVce
11:56:00 3,012 170.0500 XLON 05003050000077630-E0PS2WXGnYJP
11:57:40 4,229 170.0500 XLON 05003050000077911-E0PS2WXGnZ35
11:57:40 3,323 170.1000 XLON 05003050000078043-E0PS2WXGnZ2j
12:00:29 2,760 170.0500 XLON 07003070000078285-E0PS2WXGnaO8
12:00:29 332 170.0000 XLON 07003070000077392-E0PS2WXGnaOE
12:00:29 214 170.0000 XLON 07003070000077392-E0PS2WXGnaOH
12:00:29 1,862 170.0000 XLON 07003070000077392-E0PS2WXGnaOJ
12:05:29 4,560 170.2000 XLON 05003050000080852-E0PS2WXGnd9N
12:05:49 2,448 170.1000 XLON 07003070000080448-E0PS2WXGndRJ
12:07:44 3,058 170.1000 XLON 07003070000081473-E0PS2WXGnesi
12:07:44 2,184 170.0500 XLON 07003070000081445-E0PS2WXGnesq
12:07:44 2,185 170.2000 XLON 07003070000081566-E0PS2WXGnesN
12:16:59 3,025 169.9000 XLON 05003050000085276-E0PS2WXGnjcj
12:17:39 2,993 169.9000 XLON 05003050000085533-E0PS2WXGnjzr
12:19:46 528 169.9000 XLON 07003070000085865-E0PS2WXGnlg0
12:25:31 990 170.0000 XLON 05003050000088369-E0PS2WXGnpTp
12:25:31 2,218 170.0000 XLON 05003050000088369-E0PS2WXGnpTr
12:27:13 3,504 170.3000 XLON 05003050000089012-E0PS2WXGnqpw
12:28:22 2,202 170.2000 XLON 05003050000088999-E0PS2WXGnrM7
12:28:22 2,353 170.2000 XLON 05003050000088999-E0PS2WXGnrMA
12:32:04 2,863 170.1500 XLON 05003050000090629-E0PS2WXGntGK
12:32:04 1,634 170.2000 XLON 07003070000090712-E0PS2WXGntFo
12:32:04 1,229 170.2000 XLON 07003070000090712-E0PS2WXGntFs
12:35:30 4,008 170.1500 XLON 05003050000091712-E0PS2WXGnuqj
12:35:30 2,972 170.1000 XLON 07003070000091589-E0PS2WXGnur0
12:38:40 825 170.1500 XLON 07003070000092614-E0PS2WXGnwpK
12:38:40 1,000 170.1500 XLON 07003070000092614-E0PS2WXGnwpM
12:38:40 731 170.1500 XLON 07003070000092614-E0PS2WXGnwpO
12:38:40 53 170.1500 XLON 07003070000092614-E0PS2WXGnwpQ
12:38:50 141 170.0500 XLON 07003070000092153-E0PS2WXGnwtZ
12:38:50 181 170.1500 XLON 07003070000092673-E0PS2WXGnwt3
12:38:50 1,881 170.1500 XLON 07003070000092673-E0PS2WXGnwt5
12:38:50 279 170.1500 XLON 07003070000092673-E0PS2WXGnwt7
12:38:50 334 170.0500 XLON 07003070000092153-E0PS2WXGnwtI
12:38:50 122 170.0500 XLON 07003070000092153-E0PS2WXGnwtK
12:38:51 2,286 170.0500 XLON 07003070000092153-E0PS2WXGnwum
12:42:23 2,495 169.8000 XLON 07003070000093728-E0PS2WXGnzP7
12:42:23 1,514 169.7000 XLON 05003050000093830-E0PS2WXGnzPF
12:42:23 803 169.7000 XLON 05003050000093830-E0PS2WXGnzPH
12:48:48 2,850 169.9000 XLON 07003070000095428-E0PS2WXGo2N7
12:49:21 247 169.9000 XLON 07003070000095965-E0PS2WXGo2fU
12:49:21 2,134 169.9000 XLON 07003070000095965-E0PS2WXGo2fW
12:49:23 2,862 169.8000 XLON 05003050000095915-E0PS2WXGo2hJ
12:51:35 2,135 169.7500 XLON 05003050000096755-E0PS2WXGo3vA
12:51:36 3,203 169.7000 XLON 05003050000096482-E0PS2WXGo3vq
12:58:40 4,237 169.8000 XLON 07003070000098603-E0PS2WXGo7u3
12:59:20 4,450 169.8000 XLON 05003050000098958-E0PS2WXGo8Jc
13:00:16 2,921 169.7000 XLON 05003050000097786-E0PS2WXGo95y
13:00:16 3,663 169.7500 XLON 07003070000098675-E0PS2WXGo95I
13:00:30 295 169.7000 XLON 07003070000099356-E0PS2WXGo9Q3
13:00:30 731 169.7000 XLON 07003070000099356-E0PS2WXGo9Q5
13:06:15 3,000 169.6500 XLON 05003050000101242-E0PS2WXGoCHZ
13:07:11 4,680 169.6500 XLON 05003050000101863-E0PS2WXGoCvK
13:08:51 410 169.6500 XLON 05003050000102344-E0PS2WXGoDf2
13:08:51 1,000 169.6500 XLON 05003050000102344-E0PS2WXGoDf4
13:08:51 669 169.6500 XLON 05003050000102344-E0PS2WXGoDf6
13:08:51 731 169.6500 XLON 05003050000102344-E0PS2WXGoDf8
13:08:51 219 169.6500 XLON 05003050000102344-E0PS2WXGoDfA
13:08:51 36 169.6500 XLON 05003050000102344-E0PS2WXGoDfC
13:08:51 2,750 169.6000 XLON 07003070000100949-E0PS2WXGoDfM
13:11:31 2,225 169.6500 XLON 07003070000102921-E0PS2WXGoF14
13:16:01 3,037 169.6500 XLON 07003070000104257-E0PS2WXGoHNV
13:19:45 2,975 169.6500 XLON 07003070000104524-E0PS2WXGoIrr
13:19:45 149 169.6500 XLON 07003070000104524-E0PS2WXGoIrt
13:19:45 1,154 169.6500 XLON 07003070000104524-E0PS2WXGoIrv
13:20:02 1,988 169.6000 XLON 05003050000104048-E0PS2WXGoJ52
13:20:02 681 169.6000 XLON 05003050000104048-E0PS2WXGoJ55
13:21:01 2,594 169.6000 XLON 05003050000106064-E0PS2WXGoJcU
13:21:01 618 169.6000 XLON 05003050000106064-E0PS2WXGoJcW
13:25:53 1,010 169.5000 XLON 07003070000107273-E0PS2WXGoLXx
13:25:53 1,514 169.5000 XLON 07003070000107273-E0PS2WXGoLXz
13:27:40 716 169.5500 XLON 05003050000108194-E0PS2WXGoMdI
13:27:40 885 169.5500 XLON 05003050000108194-E0PS2WXGoMdK
13:27:40 219 169.5500 XLON 05003050000108194-E0PS2WXGoMdM
13:28:10 10 169.5500 XLON 05003050000108357-E0PS2WXGoMvz
13:28:10 1,308 169.5500 XLON 05003050000108357-E0PS2WXGoMw1
13:28:10 694 169.5500 XLON 05003050000108357-E0PS2WXGoMvv
13:28:50 417 169.5500 XLON 07003070000108451-E0PS2WXGoNJm
13:29:21 4,323 169.5500 XLON 05003050000108753-E0PS2WXGoNmf
13:30:20 4,042 169.5000 XLON 05003050000108060-E0PS2WXGoOOv
13:35:04 3,373 169.5000 XLON 07003070000111697-E0PS2WXGoTF5
13:36:30 3,125 169.5000 XLON 05003050000112678-E0PS2WXGoU0p
13:37:22 2,319 169.4500 XLON 05003050000111219-E0PS2WXGoUQu
13:38:50 4,128 169.4500 XLON 07003070000113769-E0PS2WXGoVLH
13:41:30 462 169.5000 XLON 05003050000115347-E0PS2WXGoXNq
13:41:30 3,326 169.5000 XLON 05003050000115347-E0PS2WXGoXNs
13:41:30 497 169.5000 XLON 05003050000115347-E0PS2WXGoXNu
13:43:42 1,942 169.4000 XLON 05003050000116356-E0PS2WXGoYoL
13:43:42 52 169.4000 XLON 05003050000116356-E0PS2WXGoYoe
13:43:42 1,356 169.5000 XLON 05003050000116581-E0PS2WXGoYnx
13:43:42 93 169.5000 XLON 05003050000116581-E0PS2WXGoYnz
13:43:42 693 169.5000 XLON 05003050000116581-E0PS2WXGoYo1
13:50:42 791 169.4000 XLON 05003050000116356-E0PS2WXGodUs
13:50:42 1,362 169.4000 XLON 07003070000116523-E0PS2WXGodUu
13:50:42 1,613 169.4000 XLON 05003050000118409-E0PS2WXGodUy
13:52:47 970 169.4000 XLON 05003050000121127-E0PS2WXGof2Y
13:52:47 199 169.4000 XLON 05003050000121127-E0PS2WXGof2a
13:52:47 1,652 169.4000 XLON 05003050000121127-E0PS2WXGof2c
13:53:50 1,691 169.4000 XLON 05003050000121527-E0PS2WXGofcb
13:56:00 2,637 169.3500 XLON 05003050000122378-E0PS2WXGogp0
13:56:00 631 169.3500 XLON 05003050000122378-E0PS2WXGogp2
13:56:42 4,377 169.3000 XLON 07003070000122080-E0PS2WXGohJ4
13:57:40 100 169.3000 XLON 07003070000122856-E0PS2WXGoi4n
13:57:40 825 169.3000 XLON 07003070000122856-E0PS2WXGoi4p
14:02:01 616 169.3500 XLON 07003070000124766-E0PS2WXGol50
14:02:01 2,788 169.3500 XLON 07003070000124766-E0PS2WXGol53
14:02:40 2,768 169.3500 XLON 07003070000125064-E0PS2WXGolbB
14:04:06 3,020 169.3000 XLON 07003070000124869-E0PS2WXGomcX
14:05:30 731 169.3000 XLON 07003070000126272-E0PS2WXGonWb
14:05:30 1,705 169.3000 XLON 07003070000126272-E0PS2WXGonWd
14:05:30 133 169.3000 XLON 07003070000126272-E0PS2WXGonWf
14:05:30 761 169.3000 XLON 07003070000126272-E0PS2WXGonWh
14:07:10 891 169.3500 XLON 05003050000126992-E0PS2WXGooQ7
14:07:10 3,116 169.3500 XLON 05003050000126992-E0PS2WXGooQ9
14:07:10 62 169.3500 XLON 05003050000126992-E0PS2WXGooQB
14:08:50 3,066 169.3500 XLON 05003050000127627-E0PS2WXGopVt
14:11:13 3,048 169.3500 XLON 05003050000128157-E0PS2WXGoqbY
14:11:13 970 169.3500 XLON 05003050000128157-E0PS2WXGoqba
14:14:17 2,673 169.3500 XLON 07003070000128770-E0PS2WXGos92
14:14:17 2,430 169.3000 XLON 07003070000128572-E0PS2WXGos9C
14:14:19 42 169.1000 XLON 05003050000128700-E0PS2WXGosDH
14:14:19 64 169.1000 XLON 05003050000128700-E0PS2WXGosDP
14:14:19 91 169.1000 XLON 05003050000128700-E0PS2WXGosDR
14:14:19 1,680 169.1000 XLON 05003050000128700-E0PS2WXGosD8
14:15:31 2,984 169.0500 XLON 07003070000129893-E0PS2WXGossO
14:17:41 4,240 168.9000 XLON 07003070000130757-E0PS2WXGoulp
14:18:53 2 168.9500 XLON 05003050000131321-E0PS2WXGovSg
14:20:23 3,852 168.9500 XLON 05003050000131321-E0PS2WXGowaa
14:21:01 3,541 168.9500 XLON 07003070000132046-E0PS2WXGowvf
14:22:10 3,751 168.9500 XLON 07003070000132475-E0PS2WXGoxep
14:22:10 376 168.9500 XLON 07003070000132475-E0PS2WXGoxer
14:22:56 3,832 168.8000 XLON 05003050000132512-E0PS2WXGoyCp
14:26:00 3,510 168.7500 XLON 05003050000133054-E0PS2WXGp0Mi
14:26:00 4,142 168.8000 XLON 07003070000133761-E0PS2WXGp0Lr
14:27:13 2,769 168.8000 XLON 05003050000134691-E0PS2WXGp176
14:27:13 924 168.8000 XLON 05003050000134691-E0PS2WXGp178
14:27:13 641 168.8000 XLON 05003050000134691-E0PS2WXGp16z
14:30:00 3,707 168.9000 XLON 07003070000136026-E0PS2WXGp3l1
14:30:24 4,230 168.9500 XLON 07003070000137770-E0PS2WXGp5L4
14:30:24 198 168.9500 XLON 07003070000137770-E0PS2WXGp5L9
14:30:29 1,299 168.8500 XLON 05003050000135756-E0PS2WXGp5am
14:30:29 233 168.8000 XLON 05003050000137822-E0PS2WXGp5as
14:30:30 3,711 168.8000 XLON 05003050000137822-E0PS2WXGp5bu
14:30:35 1,603 168.8000 XLON 07003070000138003-E0PS2WXGp61J
14:30:56 6,581 168.8500 XLON 05003050000138313-E0PS2WXGp6bp
14:33:14 4,723 168.9000 XLON 07003070000140529-E0PS2WXGpBQY
14:33:14 3,633 168.9000 XLON 07003070000141794-E0PS2WXGpBQc
14:33:50 3,524 168.8500 XLON 05003050000142405-E0PS2WXGpC1Z
14:33:50 433 168.8500 XLON 05003050000142405-E0PS2WXGpC1f
14:33:51 3,996 168.8000 XLON 05003050000140557-E0PS2WXGpC4T
14:36:01 3,534 168.7500 XLON 07003070000144510-E0PS2WXGpFWL
14:36:01 1,713 168.7500 XLON 07003070000144510-E0PS2WXGpFWN
14:36:01 2,353 168.7500 XLON 07003070000144510-E0PS2WXGpFWP
14:38:11 396 168.9000 XLON 05003050000146405-E0PS2WXGpIws
14:38:11 3,649 168.9000 XLON 05003050000146405-E0PS2WXGpIwu
14:38:41 2,274 168.9000 XLON 07003070000146721-E0PS2WXGpJmD
14:38:52 3,713 168.9000 XLON 05003050000146965-E0PS2WXGpK0S
14:39:22 533 168.9000 XLON 07003070000147330-E0PS2WXGpKXg
14:39:22 2,175 168.9000 XLON 07003070000147330-E0PS2WXGpKXi
14:41:52 3,048 168.9000 XLON 05003050000149504-E0PS2WXGpO1u
14:42:24 3,047 168.8500 XLON 07003070000149948-E0PS2WXGpOvw
14:44:45 2,096 168.8500 XLON 05003050000150866-E0PS2WXGpRrJ
14:44:45 2,271 168.9000 XLON 07003070000151131-E0PS2WXGpRpt
14:46:04 1,922 168.8000 XLON 07003070000150136-E0PS2WXGpUCH
14:47:01 2,993 168.8500 XLON 05003050000153762-E0PS2WXGpVAV
14:47:01 696 168.8500 XLON 05003050000153762-E0PS2WXGpVAX
14:48:30 2,405 168.8500 XLON 05003050000154279-E0PS2WXGpX9Z
14:48:30 652 168.8500 XLON 05003050000154279-E0PS2WXGpX9d
14:48:41 3,688 168.8500 XLON 05003050000155077-E0PS2WXGpXJw
14:49:35 2,814 168.8500 XLON 05003050000155686-E0PS2WXGpYM2
14:49:43 667 168.8500 XLON 05003050000155686-E0PS2WXGpYST
14:49:54 4,020 168.8500 XLON 05003050000156138-E0PS2WXGpYcg
14:50:20 3,655 168.8000 XLON 07003070000153318-E0PS2WXGpZ35
14:51:35 6 168.8000 XLON 05003050000157451-E0PS2WXGpaJq
14:52:01 611 168.8500 XLON 05003050000157883-E0PS2WXGparQ
14:52:01 1,871 168.8500 XLON 05003050000157883-E0PS2WXGparS
14:52:41 75 168.8500 XLON 07003070000158224-E0PS2WXGpbnT
14:53:05 4,037 168.7500 XLON 05003050000157977-E0PS2WXGpc41
14:53:06 2,124 168.7000 XLON 07003070000157893-E0PS2WXGpc6k
14:55:07 3,121 168.8000 XLON 05003050000159772-E0PS2WXGpf5h
14:56:12 3,746 168.7500 XLON 05003050000159433-E0PS2WXGpgnJ
14:57:41 205 168.8500 XLON 07003070000161486-E0PS2WXGpirN
14:59:46 1,563 168.9000 XLON 05003050000162819-E0PS2WXGpkyh
14:59:46 1,865 168.9000 XLON 05003050000162819-E0PS2WXGpkyk
14:59:51 3,540 168.9000 XLON 07003070000162822-E0PS2WXGpl59
14:59:58 199 168.9000 XLON 07003070000162822-E0PS2WXGplIz
14:59:58 3,500 168.9000 XLON 07003070000162871-E0PS2WXGplJ1
15:00:42 3,422 168.9500 XLON 07003070000164451-E0PS2WXGpmg7
15:01:00 3,111 168.9000 XLON 07003070000163814-E0PS2WXGpmn5
15:01:00 4,005 168.9500 XLON 07003070000164846-E0PS2WXGpmmu
15:01:02 1,153 168.8500 XLON 05003050000161868-E0PS2WXGpmsA
15:01:02 1,964 168.8500 XLON 05003050000161868-E0PS2WXGpmsG
15:02:22 3,352 168.7000 XLON 07003070000166010-E0PS2WXGpplD
15:02:22 4,266 168.7500 XLON 05003050000166091-E0PS2WXGppkZ
15:03:30 1,829 168.6000 XLON 05003050000166092-E0PS2WXGpryO
15:03:30 1,523 168.6000 XLON 05003050000166092-E0PS2WXGpryW
15:05:25 3,981 168.8000 XLON 05003050000168416-E0PS2WXGpvQ4
15:06:14 3,361 168.7500 XLON 07003070000168058-E0PS2WXGpwCA
15:06:15 2,407 168.7000 XLON 07003070000167568-E0PS2WXGpwDs
15:06:15 1,563 168.7000 XLON 07003070000167568-E0PS2WXGpwDu
15:08:09 3,692 168.7500 XLON 05003050000170218-E0PS2WXGpy41
15:09:51 2,483 168.8000 XLON 05003050000172121-E0PS2WXGpzwY
15:10:21 4,602 168.8000 XLON 07003070000172315-E0PS2WXGq0Xs
15:10:31 3,685 168.8000 XLON 07003070000172409-E0PS2WXGq0jj
15:11:01 3,788 168.8000 XLON 07003070000172709-E0PS2WXGq1CH
15:13:43 4,997 168.8000 XLON 05003050000174511-E0PS2WXGq48P
15:14:54 3,833 168.7500 XLON 07003070000173371-E0PS2WXGq5me
15:14:54 44 168.7500 XLON 07003070000173371-E0PS2WXGq5mg
15:14:54 394 168.7500 XLON 07003070000173371-E0PS2WXGq5mi
15:16:41 4,999 168.8000 XLON 05003050000176389-E0PS2WXGq89B
15:16:59 3,056 168.7500 XLON 07003070000175927-E0PS2WXGq8X4
15:18:04 3,863 168.7500 XLON 05003050000177100-E0PS2WXGq9kR
15:18:04 420 168.7500 XLON 05003050000177100-E0PS2WXGq9kP
15:20:07 2,056 168.7500 XLON 05003050000177749-E0PS2WXGqCUL
15:20:07 723 168.7500 XLON 05003050000177881-E0PS2WXGqCUN
15:20:40 779 168.7500 XLON 05003050000177881-E0PS2WXGqDBo
15:20:40 3,191 168.7500 XLON 05003050000178900-E0PS2WXGqDBq
15:21:07 3,364 168.8000 XLON 05003050000179416-E0PS2WXGqDfA
15:22:20 4,013 168.7500 XLON 05003050000179989-E0PS2WXGqEYC
15:22:20 4,378 168.7500 XLON 07003070000179820-E0PS2WXGqEYA
15:23:51 1,163 168.7500 XLON 05003050000180823-E0PS2WXGqFy6
15:26:31 1,000 168.7500 XLON 07003070000182148-E0PS2WXGqJHc
15:26:31 4,200 168.7500 XLON 07003070000182148-E0PS2WXGqJHe
15:26:31 138 168.7500 XLON 07003070000182148-E0PS2WXGqJHg
15:27:01 1,374 168.7500 XLON 07003070000182386-E0PS2WXGqJpT
15:27:02 3,357 168.7000 XLON 07003070000180926-E0PS2WXGqJqw
15:27:09 3,648 168.6500 XLON 07003070000179821-E0PS2WXGqJxk
15:27:50 3,039 168.6500 XLON 07003070000182789-E0PS2WXGqKwv
15:29:21 3,027 168.7000 XLON 05003050000183970-E0PS2WXGqMnE
15:29:47 2,665 168.6500 XLON 05003050000183318-E0PS2WXGqNFs
15:29:47 631 168.6500 XLON 05003050000183318-E0PS2WXGqNFu
15:30:35 2,967 168.4500 XLON 07003070000184486-E0PS2WXGqOwS
15:30:35 344 168.4500 XLON 07003070000184486-E0PS2WXGqOwU
15:30:35 2,661 168.5500 XLON 07003070000184069-E0PS2WXGqOur
15:30:35 168 168.5500 XLON 07003070000184069-E0PS2WXGqOup
15:30:35 3,554 168.6000 XLON 05003050000182715-E0PS2WXGqOtx
15:34:12 3,913 168.4500 XLON 05003050000186457-E0PS2WXGqTTw
15:34:12 1,829 168.4500 XLON 07003070000186351-E0PS2WXGqTTy
15:34:12 306 168.4500 XLON 07003070000186351-E0PS2WXGqTU3
15:34:12 1,786 168.4500 XLON 07003070000186351-E0PS2WXGqTU5
15:34:22 4,214 168.4500 XLON 07003070000186711-E0PS2WXGqTYQ
15:35:03 28 168.4500 XLON 07003070000186958-E0PS2WXGqUDO
15:35:03 76 168.4500 XLON 07003070000186958-E0PS2WXGqUDQ
15:35:03 3,010 168.4500 XLON 05003050000187121-E0PS2WXGqUDU
15:35:03 3,207 168.4500 XLON 07003070000186958-E0PS2WXGqUDS
15:35:14 1,843 168.4500 XLON 07003070000187260-E0PS2WXGqUVZ
15:35:14 860 168.4500 XLON 07003070000187260-E0PS2WXGqUVb
15:35:14 3,764 168.4500 XLON 07003070000187260-E0PS2WXGqUVd
15:35:14 54 168.4500 XLON 07003070000187260-E0PS2WXGqUVf
15:35:14 755 168.4500 XLON 07003070000187260-E0PS2WXGqUVh
15:35:14 69 168.4500 XLON 07003070000187260-E0PS2WXGqUVj
15:35:50 1,385 168.4500 XLON 07003070000187582-E0PS2WXGqV6a
15:35:57 6,209 168.4500 XLON 05003050000187771-E0PS2WXGqVCz
15:36:27 300 168.4500 XLON 07003070000187934-E0PS2WXGqVyN
15:36:27 3,618 168.4500 XLON 07003070000187934-E0PS2WXGqVyP
15:36:27 1,843 168.4500 XLON 07003070000187934-E0PS2WXGqVyR
15:36:27 540 168.4500 XLON 07003070000187934-E0PS2WXGqVyT
15:39:20 3,557 168.6000 XLON 05003050000189012-E0PS2WXGqZ8o
15:40:01 2,983 168.6000 XLON 07003070000189945-E0PS2WXGqZms
15:40:01 3,589 168.6000 XLON 05003050000189597-E0PS2WXGqZmF
15:41:45 1,321 168.6000 XLON 07003070000191137-E0PS2WXGqblE
15:41:45 897 168.6000 XLON 07003070000191137-E0PS2WXGqblG
15:41:45 892 168.6000 XLON 07003070000191137-E0PS2WXGqblI
15:41:45 731 168.6000 XLON 07003070000191137-E0PS2WXGqblK
15:41:45 3,800 168.6000 XLON 07003070000191137-E0PS2WXGqblM
15:41:45 2,983 168.6000 XLON 07003070000189969-E0PS2WXGqbRB
15:41:45 2,981 168.6500 XLON 07003070000191093-E0PS2WXGqbQF
15:41:56 3,632 168.6000 XLON 05003050000191365-E0PS2WXGqc9H
15:41:56 3,376 168.6000 XLON 07003070000191173-E0PS2WXGqc8o
15:41:57 4,738 168.6000 XLON 07003070000191275-E0PS2WXGqcAo
15:42:11 3,782 168.6000 XLON 07003070000191284-E0PS2WXGqcSH
15:43:18 5,687 168.5000 XLON 05003050000191584-E0PS2WXGqduA
15:43:18 7,755 168.5500 XLON 07003070000191503-E0PS2WXGqdtw
15:44:22 140 168.7000 XLON 05003050000193108-E0PS2WXGqfzq
15:44:22 474 168.7000 XLON 05003050000193108-E0PS2WXGqfzs
15:44:22 52 168.7000 XLON 05003050000193108-E0PS2WXGqfzu
15:44:22 1,769 168.7000 XLON 05003050000193108-E0PS2WXGqfzw
15:45:57 4,166 168.6500 XLON 07003070000192685-E0PS2WXGqham
15:47:21 1,537 168.6500 XLON 05003050000194814-E0PS2WXGqjIt
15:47:21 1,727 168.6500 XLON 07003070000194798-E0PS2WXGqjIv
15:47:56 4,166 168.6000 XLON 05003050000192802-E0PS2WXGqk46
15:47:56 1,398 168.5500 XLON 05003050000195156-E0PS2WXGqk4C
15:49:30 3,978 168.6000 XLON 07003070000196144-E0PS2WXGqlwB
15:49:33 4,640 168.5500 XLON 05003050000195735-E0PS2WXGqm0p
15:51:08 4,825 168.5500 XLON 07003070000197263-E0PS2WXGqnrz
15:51:59 2,642 168.5000 XLON 05003050000197369-E0PS2WXGqojB
15:51:59 793 168.5000 XLON 05003050000197369-E0PS2WXGqojD
15:51:59 4,381 168.5500 XLON 05003050000198101-E0PS2WXGqoiU
15:53:42 4,252 168.5000 XLON 07003070000199228-E0PS2WXGqqyB
15:53:42 3,381 168.5000 XLON 07003070000199228-E0PS2WXGqqy6
15:55:22 5,114 168.5000 XLON 05003050000199794-E0PS2WXGqscx
15:55:22 1,513 168.5000 XLON 05003050000199794-E0PS2WXGqscz
15:56:45 7,021 168.5000 XLON 07003070000200326-E0PS2WXGquA8
15:58:22 7,922 168.5000 XLON 05003050000201588-E0PS2WXGqwOI
15:59:34 6,956 168.5500 XLON 05003050000203795-E0PS2WXGqxdF
15:59:34 103 168.5500 XLON 05003050000203795-E0PS2WXGqxdC
15:59:34 537 168.5500 XLON 07003070000203221-E0PS2WXGqxbq
15:59:34 2,253 168.5500 XLON 05003050000203283-E0PS2WXGqxbm
15:59:34 1,329 168.5500 XLON 07003070000203221-E0PS2WXGqxbo
15:59:35 1,059 168.5500 XLON 05003050000203804-E0PS2WXGqxek
15:59:35 1,653 168.5500 XLON 05003050000203804-E0PS2WXGqxem
15:59:35 144 168.5500 XLON 05003050000203804-E0PS2WXGqxeo
15:59:35 2,900 168.5500 XLON 05003050000203804-E0PS2WXGqxeq
15:59:35 10,526 168.5500 XLON 05003050000203804-E0PS2WXGqxes
16:00:20 8,878 168.5000 XLON 07003070000203000-E0PS2WXGqyjN
16:00:20 5,812 168.5500 XLON 07003070000203893-E0PS2WXGqyiX
16:01:36 1,713 168.5500 XLON 07003070000205379-E0PS2WXGr05E
16:01:37 3,098 168.5500 XLON 05003050000205441-E0PS2WXGr05u
16:01:37 4,500 168.5500 XLON 05003050000205441-E0PS2WXGr05w
16:02:08 3,098 168.5500 XLON 05003050000205734-E0PS2WXGr0ZK
16:02:12 4,963 168.5500 XLON 05003050000205776-E0PS2WXGr0eU
16:02:12 79 168.5500 XLON 05003050000205776-E0PS2WXGr0eW
16:04:15 4,053 168.5500 XLON 05003050000206130-E0PS2WXGr2Za
16:05:05 4,308 168.5500 XLON 05003050000207122-E0PS2WXGr3T1
16:05:05 3,764 168.5000 XLON 07003070000205708-E0PS2WXGr3T3
16:06:36 3,895 168.5500 XLON 07003070000207790-E0PS2WXGr53y
16:06:38 5,116 168.5500 XLON 05003050000208638-E0PS2WXGr56i
16:06:38 2,367 168.5500 XLON 05003050000208638-E0PS2WXGr56k
16:06:45 1,978 168.5500 XLON 05003050000208756-E0PS2WXGr5Ib
16:06:45 2,259 168.5500 XLON 05003050000208756-E0PS2WXGr5Id
16:06:45 472 168.5500 XLON 05003050000208756-E0PS2WXGr5If
16:07:13 2,360 168.5500 XLON 05003050000209033-E0PS2WXGr5gv
16:07:13 2,790 168.5500 XLON 05003050000209033-E0PS2WXGr5gx
16:07:13 80 168.5500 XLON 05003050000209033-E0PS2WXGr5gz
16:08:54 1,537 168.6000 XLON 05003050000209539-E0PS2WXGr7QA
16:08:54 2,087 168.6000 XLON 07003070000209465-E0PS2WXGr7Q8
16:09:20 2,319 168.6000 XLON 05003050000210540-E0PS2WXGr82z
16:09:20 82 168.6000 XLON 05003050000210540-E0PS2WXGr831
16:09:20 3,886 168.6000 XLON 05003050000210246-E0PS2WXGr82U
16:10:03 3,210 168.6000 XLON 05003050000210546-E0PS2WXGr90p
16:10:03 3,154 168.6000 XLON 05003050000210546-E0PS2WXGr90r
16:10:03 1,405 168.6500 XLON 05003050000210791-E0PS2WXGr90F
16:10:03 1,748 168.6500 XLON 07003070000210714-E0PS2WXGr90D
16:10:03 1,668 168.6500 XLON 07003070000210778-E0PS2WXGr90H
16:10:27 5,445 168.6000 XLON 05003050000211481-E0PS2WXGr9ee
16:10:37 3,675 168.5500 XLON 07003070000210715-E0PS2WXGr9r4
16:12:35 2,065 168.5500 XLON 05003050000212990-E0PS2WXGrCUE
16:12:35 4,976 168.5500 XLON 07003070000212946-E0PS2WXGrCUC
16:13:32 4,495 168.6500 XLON 05003050000213887-E0PS2WXGrDme
16:13:32 3,553 168.6000 XLON 07003070000213457-E0PS2WXGrDmm
16:13:32 1,711 168.5500 XLON 07003070000213279-E0PS2WXGrDmx
16:14:23 5,235 168.6000 XLON 07003070000214024-E0PS2WXGrEqO
16:15:07 2,086 168.6500 XLON 07003070000215259-E0PS2WXGrFwx
16:15:19 3,505 168.6500 XLON 07003070000215545-E0PS2WXGrGKG
16:15:49 4,337 168.6500 XLON 05003050000215741-E0PS2WXGrGwN
16:16:05 3,524 168.6500 XLON 05003050000215824-E0PS2WXGrHFM
16:16:26 4,248 168.6500 XLON 07003070000215832-E0PS2WXGrHjS
16:16:26 5,581 168.6000 XLON 05003050000215070-E0PS2WXGrHjU
16:16:26 1,572 168.5500 XLON 07003070000215693-E0PS2WXGrHkA
16:17:12 1,000 168.9000 XLON 07003070000215965-E0PS2WXGrIjx
16:17:38 4,166 168.9000 XLON 07003070000216011-E0PS2WXGrJHc
16:17:53 4,164 168.8500 XLON 05003050000216008-E0PS2WXGrJeD
16:18:46 5,131 168.9500 XLON 07003070000216226-E0PS2WXGrL2E
16:21:37 3,480 169.0000 XLON 07003070000216782-E0PS2WXGrP7M
16:21:37 1,808 169.0000 XLON 05003050000216554-E0PS2WXGrP5a
16:21:37 3,836 169.0000 XLON 07003070000216314-E0PS2WXGrP5Y
16:21:37 1,629 169.0000 XLON 07003070000216504-E0PS2WXGrP5c
16:21:37 3,306 169.0000 XLON 07003070000216511-E0PS2WXGrP5e
16:21:37 307 168.9500 XLON 05003050000216274-E0PS2WXGrP5u
16:21:37 2,807 169.0000 XLON 07003070000216576-E0PS2WXGrP5g
16:21:38 550 169.0000 XLON 07003070000216789-E0PS2WXGrP8s
16:21:38 1,154 168.9500 XLON 05003050000216274-E0PS2WXGrP7u
16:21:38 2,121 168.9500 XLON 05003050000216285-E0PS2WXGrP7w
16:21:43 911 169.0000 XLON 05003050000216857-E0PS2WXGrPDI
16:21:43 52 169.0000 XLON 05003050000216857-E0PS2WXGrPDK
16:21:43 3,480 169.0000 XLON 07003070000216790-E0PS2WXGrPCB
16:21:43 2,733 169.0000 XLON 07003070000216793-E0PS2WXGrPCF
16:21:43 1,697 169.0000 XLON 07003070000216793-E0PS2WXGrPCH
16:21:45 4,430 169.0000 XLON 05003050000216860-E0PS2WXGrPFX
16:21:45 6,242 169.0000 XLON 07003070000216805-E0PS2WXGrPFV
16:24:06 1,677 168.9500 XLON 05003050000216978-E0PS2WXGrSPJ
16:25:45 1,355 168.9500 XLON 05003050000217516-E0PS2WXGrUnJ
16:28:26 1,506 169.0000 XLON 07003070000218002-E0PS2WXGrZxE
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 POSKZMGZVKZGKZM
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