RNS Number : 7092K
Centrica PLC
09 December 2025
 

Transactions in own shares

 

Centrica plc

 

9 December 2025

 

Centrica plc announces that it purchased on 8 December 2025 (through J.P. Morgan Securities plc JPM) 2,230,475 Centrica plc ordinary shares of 6 14/81 pence each at a price of 168.6131 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 111,180,356 ordinary shares at a cost (excluding dealing and associated costs) of £189,634,978.99.

 

Following the above purchase, Centrica plc holds 459,993,428 ordinary shares in treasury, and has 4,640,613,786 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:

8 December 2025

 

 

Number of ordinary shares purchased:

2,230,475

 

 

Highest price paid:

170.1500p

 

 

Lowest price paid:

167.8500p

 

 

Volume weighted average price paid per share:

168.6131p

 

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

08:00:56

3,209

169.6000

XLON

05003050000003493-E0PUDOz3JXSa

08:00:56

3,114

169.6000

XLON

05003050000003493-E0PUDOz3JXSc

08:00:56

4,655

169.6500

XLON

07003070000004542-E0PUDOz3JXRz

08:00:56

210

169.6500

XLON

07003070000004542-E0PUDOz3JXS1

08:01:24

3,405

169.2000

XLON

05003050000004791-E0PUDOz3JZ1a

08:05:53

2,395

169.1000

XLON

07003070000005060-E0PUDOz3JgFK

08:15:45

3,137

169.1000

XLON

05003050000006155-E0PUDOz3JrCA

08:16:11

3,066

169.1000

XLON

05003050000007557-E0PUDOz3Jrsi

08:17:29

620

169.1500

XLON

05003050000008216-E0PUDOz3JtRJ

08:17:29

1,668

169.1500

XLON

05003050000008216-E0PUDOz3JtRL

08:17:59

2,033

169.1500

XLON

05003050000008362-E0PUDOz3JtzR

08:18:29

2,143

169.1500

XLON

05003050000008537-E0PUDOz3JuTm

08:20:06

2,070

169.1500

XLON

07003070000008907-E0PUDOz3JwGF

08:20:06

553

169.1500

XLON

07003070000008907-E0PUDOz3JwGH

08:20:18

1,806

169.1500

XLON

05003050000009234-E0PUDOz3JwQA

08:21:50

1,482

169.0000

XLON

07003070000009747-E0PUDOz3Jxt5

08:25:19

1,802

169.0000

XLON

07003070000009795-E0PUDOz3K0Gr

08:25:19

1,613

169.0500

XLON

07003070000010826-E0PUDOz3K0GR

08:28:29

1,506

168.9000

XLON

05003050000012511-E0PUDOz3K2hb

08:28:29

88

168.9000

XLON

05003050000012511-E0PUDOz3K2hQ

08:29:30

1,669

168.9500

XLON

07003070000012502-E0PUDOz3K3zG

08:29:30

721

168.9500

XLON

07003070000012502-E0PUDOz3K3zI

08:30:09

1,434

169.0000

XLON

05003050000013164-E0PUDOz3K4XO

08:33:53

1,720

168.7500

XLON

05003050000013231-E0PUDOz3K7ZO

08:33:53

454

168.8000

XLON

07003070000013382-E0PUDOz3K7Yn

08:33:53

1,123

168.8000

XLON

07003070000013382-E0PUDOz3K7Yp

08:36:21

1,609

168.8000

XLON

07003070000015233-E0PUDOz3K9ny

08:36:30

3,926

168.8000

XLON

05003050000015426-E0PUDOz3K9z7

08:36:58

4,058

168.8000

XLON

05003050000015646-E0PUDOz3KANv

08:38:38

2,526

168.8000

XLON

07003070000016208-E0PUDOz3KBiT

08:38:38

862

168.8000

XLON

07003070000016208-E0PUDOz3KBiV

08:39:25

1,415

168.7000

XLON

07003070000016407-E0PUDOz3KCBB

08:40:29

1,238

169.0000

XLON

05003050000016962-E0PUDOz3KDAI

08:40:29

223

169.0000

XLON

05003050000016962-E0PUDOz3KDAK

08:42:40

1,388

168.9000

XLON

05003050000016991-E0PUDOz3KEby

08:44:08

977

169.0000

XLON

07003070000018162-E0PUDOz3KFyL

08:44:08

550

169.0000

XLON

07003070000018162-E0PUDOz3KFyN

08:44:39

443

169.0000

XLON

07003070000018283-E0PUDOz3KGEA

08:44:39

1,825

169.0000

XLON

07003070000018283-E0PUDOz3KGEC

08:45:18

4,797

169.0500

XLON

05003050000018607-E0PUDOz3KGaS

08:51:43

1,353

169.2500

XLON

07003070000020417-E0PUDOz3KMpa

08:52:05

2,143

169.2500

XLON

07003070000020602-E0PUDOz3KNBn

08:55:05

2,156

169.3500

XLON

07003070000021149-E0PUDOz3KPbm

08:56:08

1,619

169.3500

XLON

07003070000021746-E0PUDOz3KQCE

08:56:58

1,619

169.3000

XLON

05003050000022183-E0PUDOz3KQeC

08:57:28

1,619

169.3000

XLON

05003050000022314-E0PUDOz3KR0f

08:57:42

1,356

169.2500

XLON

07003070000021507-E0PUDOz3KRDh

09:02:45

2,717

169.4000

XLON

07003070000024952-E0PUDOz3KUjV

09:05:43

1,796

169.6500

XLON

07003070000027356-E0PUDOz3KX9Q

09:05:53

2,069

169.6500

XLON

07003070000027565-E0PUDOz3KXJc

09:07:35

5,058

169.6500

XLON

07003070000028174-E0PUDOz3KYZV

09:09:32

2,027

169.7500

XLON

05003050000029083-E0PUDOz3KZUc

09:11:50

2,000

169.9000

XLON

05003050000029908-E0PUDOz3Kb7V

09:13:41

3,313

169.9000

XLON

07003070000030836-E0PUDOz3Kc6c

09:15:48

2,813

169.9000

XLON

05003050000031860-E0PUDOz3KdUI

09:15:58

3,293

169.8500

XLON

05003050000030089-E0PUDOz3KdVZ

09:16:45

1,992

169.8000

XLON

07003070000029959-E0PUDOz3KdzP

09:17:16

2,327

169.7000

XLON

05003050000032233-E0PUDOz3KeYG

09:17:44

1,418

169.4000

XLON

05003050000032171-E0PUDOz3Kety

09:17:44

815

169.4000

XLON

07003070000032234-E0PUDOz3Keu0

09:17:44

2,146

169.4000

XLON

07003070000032234-E0PUDOz3Keu3

09:26:31

513

169.3500

XLON

05003050000034830-E0PUDOz3Kk5K

09:26:31

2,373

169.3500

XLON

05003050000034830-E0PUDOz3Kk5M

09:26:55

1,954

169.3000

XLON

05003050000034682-E0PUDOz3KkE1

09:26:56

1,396

169.0500

XLON

05003050000035236-E0PUDOz3KkGB

09:26:56

3,090

169.2000

XLON

07003070000033980-E0PUDOz3KkEq

09:28:13

2,162

169.2000

XLON

07003070000036269-E0PUDOz3KlTr

09:32:05

1,313

169.3500

XLON

07003070000037555-E0PUDOz3Ko15

09:32:05

1,436

169.3500

XLON

07003070000037555-E0PUDOz3Ko17

09:33:39

118

169.3500

XLON

07003070000037994-E0PUDOz3KpI5

09:33:59

156

169.4000

XLON

05003050000038099-E0PUDOz3KpVo

09:33:59

3,038

169.4000

XLON

05003050000038099-E0PUDOz3KpW1

09:33:59

39

169.4000

XLON

05003050000038099-E0PUDOz3KpW3

09:36:19

2,329

169.4000

XLON

05003050000038886-E0PUDOz3KqrL

09:36:59

3,072

169.4500

XLON

07003070000039077-E0PUDOz3KrLM

09:43:12

3,528

169.4500

XLON

07003070000040700-E0PUDOz3Kv4G

09:48:10

2,634

169.8500

XLON

07003070000042919-E0PUDOz3Kxp2

09:48:39

1,382

169.7500

XLON

05003050000042728-E0PUDOz3Ky6t

09:48:39

1,181

169.7000

XLON

05003050000041481-E0PUDOz3Ky7E

09:48:39

2,742

169.8500

XLON

07003070000043053-E0PUDOz3Ky6R

09:52:46

3,381

169.8500

XLON

07003070000044366-E0PUDOz3KzyR

09:54:39

2,667

169.9000

XLON

05003050000044902-E0PUDOz3L0od

09:54:39

42

169.9000

XLON

05003050000044902-E0PUDOz3L0of

09:56:48

2,806

169.9500

XLON

05003050000045698-E0PUDOz3L2G8

09:56:58

2,262

169.9500

XLON

05003050000045755-E0PUDOz3L2Tv

09:56:58

1,409

169.9500

XLON

05003050000045755-E0PUDOz3L2Tt

09:59:51

1,029

170.1500

XLON

05003050000046755-E0PUDOz3L4Rz

09:59:51

1,000

170.1500

XLON

05003050000046755-E0PUDOz3L4S1

09:59:51

996

170.1500

XLON

05003050000046755-E0PUDOz3L4S3

09:59:51

3,782

170.1500

XLON

07003070000046442-E0PUDOz3L4R5

10:03:06

2,972

170.0500

XLON

05003050000047691-E0PUDOz3L6V8

10:07:15

2,984

170.0500

XLON

05003050000048106-E0PUDOz3L8zA

10:08:39

2,400

170.0500

XLON

07003070000049648-E0PUDOz3L9PP

10:08:39

1,000

170.0500

XLON

07003070000049648-E0PUDOz3L9PR

10:08:39

787

170.0500

XLON

07003070000049648-E0PUDOz3L9PT

10:15:12

1,000

170.0000

XLON

07003070000051831-E0PUDOz3LCaT

10:15:12

1,231

170.0000

XLON

07003070000051831-E0PUDOz3LCaV

10:15:12

2,620

169.9500

XLON

07003070000051278-E0PUDOz3LCZp

10:15:12

1,417

169.9500

XLON

07003070000051278-E0PUDOz3LCZl

10:18:36

814

169.8000

XLON

07003070000051862-E0PUDOz3LESh

10:18:36

694

169.8000

XLON

07003070000051862-E0PUDOz3LESm

10:18:36

1,077

169.8000

XLON

07003070000051862-E0PUDOz3LESr

10:22:59

3,131

169.8000

XLON

07003070000054622-E0PUDOz3LGnT

10:22:59

408

169.8000

XLON

07003070000054622-E0PUDOz3LGnV

10:25:20

2,670

169.8000

XLON

07003070000055014-E0PUDOz3LHyU

10:29:03

2,677

169.8000

XLON

05003050000055995-E0PUDOz3LJKJ

10:29:03

521

169.8000

XLON

05003050000055995-E0PUDOz3LJKH

10:31:42

2,756

169.5000

XLON

05003050000057243-E0PUDOz3LKST

10:34:18

108

169.5000

XLON

07003070000058859-E0PUDOz3LLNC

10:34:18

2,053

169.5000

XLON

07003070000058859-E0PUDOz3LLN5

10:34:18

1

169.5000

XLON

07003070000058859-E0PUDOz3LLN7

10:34:59

1

169.5000

XLON

07003070000058859-E0PUDOz3LLaB

10:34:59

599

169.5000

XLON

07003070000058859-E0PUDOz3LLaD

10:35:48

2,569

169.5000

XLON

05003050000059596-E0PUDOz3LLun

10:39:08

2,511

169.4000

XLON

07003070000058817-E0PUDOz3LN9Y

10:39:08

2,603

169.5000

XLON

07003070000060470-E0PUDOz3LN8r

10:39:08

514

169.5000

XLON

07003070000060470-E0PUDOz3LN8t

10:39:08

1,000

169.5000

XLON

07003070000060470-E0PUDOz3LN8v

10:43:29

1,000

169.4000

XLON

07003070000061566-E0PUDOz3LOUg

10:43:29

1,313

169.4000

XLON

07003070000061566-E0PUDOz3LOUi

10:43:29

1,095

169.4000

XLON

07003070000061566-E0PUDOz3LOUk

10:43:39

2,831

169.4000

XLON

05003050000061995-E0PUDOz3LOWe

10:45:49

249

169.4000

XLON

05003050000062943-E0PUDOz3LPVT

10:45:49

2,572

169.4000

XLON

05003050000062943-E0PUDOz3LPVV

10:45:49

59

169.4000

XLON

05003050000062943-E0PUDOz3LPVX

10:49:39

1,709

169.5500

XLON

05003050000064654-E0PUDOz3LRYz

10:49:39

1,385

169.5500

XLON

05003050000064654-E0PUDOz3LRZ1

10:49:39

542

169.5500

XLON

05003050000064654-E0PUDOz3LRZ3

10:49:40

2,811

169.4500

XLON

07003070000063342-E0PUDOz3LRaJ

10:49:40

830

169.4500

XLON

07003070000063342-E0PUDOz3LRaL

10:55:08

3,011

169.4000

XLON

07003070000067924-E0PUDOz3LTbv

10:58:33

3,005

169.5000

XLON

05003050000069215-E0PUDOz3LVZC

10:59:52

2,006

169.5000

XLON

05003050000069982-E0PUDOz3LWAi

10:59:52

1,254

169.5000

XLON

05003050000069982-E0PUDOz3LWAp

11:03:11

2,525

169.5000

XLON

07003070000072585-E0PUDOz3LY34

11:03:52

3,445

169.5000

XLON

07003070000072725-E0PUDOz3LYCG

11:05:49

3,102

169.5000

XLON

05003050000073819-E0PUDOz3LZSI

11:07:00

1,893

169.5000

XLON

07003070000074608-E0PUDOz3LZyr

11:07:00

1,184

169.5000

XLON

07003070000074608-E0PUDOz3LZyt

11:08:39

2,547

169.5000

XLON

05003050000075613-E0PUDOz3Law5

11:13:05

2,653

169.5500

XLON

07003070000077744-E0PUDOz3Lchl

11:15:19

3,444

169.5500

XLON

05003050000078959-E0PUDOz3Ldq6

11:15:45

2,980

169.5000

XLON

05003050000078212-E0PUDOz3Le94

11:17:29

837

169.4000

XLON

05003050000079818-E0PUDOz3LewN

11:18:04

1,135

169.3000

XLON

07003070000079584-E0PUDOz3LfEi

11:18:04

1,228

169.3000

XLON

07003070000079584-E0PUDOz3LfEo

11:19:09

118

169.3000

XLON

07003070000080361-E0PUDOz3Lfu5

11:19:39

2,630

169.3000

XLON

05003050000080644-E0PUDOz3Lg7a

11:23:29

2,512

169.3000

XLON

07003070000081748-E0PUDOz3LiFF

11:23:29

1,000

169.3000

XLON

07003070000081748-E0PUDOz3LiFH

11:23:29

162

169.3000

XLON

07003070000081748-E0PUDOz3LiFJ

11:28:50

4,999

169.3000

XLON

07003070000083415-E0PUDOz3Lken

11:28:50

4,033

169.2500

XLON

07003070000083008-E0PUDOz3Lkep

11:33:29

2,299

169.2000

XLON

05003050000085497-E0PUDOz3Ln6i

11:34:12

3,378

169.1000

XLON

05003050000085567-E0PUDOz3LnWq

11:34:12

2,896

169.1500

XLON

07003070000085666-E0PUDOz3LnWg

11:34:12

2,580

169.0000

XLON

05003050000084240-E0PUDOz3LnX6

11:39:43

1,291

168.9500

XLON

07003070000086459-E0PUDOz3LrjE

11:43:28

313

169.0000

XLON

05003050000088821-E0PUDOz3Lt4h

11:43:28

2,088

169.0000

XLON

05003050000088821-E0PUDOz3Lt4j

11:43:38

2,774

169.0000

XLON

05003050000088861-E0PUDOz3Lt8U

11:45:19

2,575

169.0000

XLON

05003050000089460-E0PUDOz3Ltku

11:47:58

1,181

168.9500

XLON

07003070000090287-E0PUDOz3LuaA

11:48:28

1,675

168.9500

XLON

05003050000090516-E0PUDOz3LupT

11:50:18

174

169.0000

XLON

07003070000091064-E0PUDOz3LvdS

11:50:18

3,500

169.0000

XLON

07003070000091064-E0PUDOz3LvdU

11:50:18

772

169.0000

XLON

07003070000091064-E0PUDOz3LvdW

11:53:38

3,912

169.0000

XLON

05003050000092082-E0PUDOz3LwsN

11:55:18

4,022

169.0000

XLON

05003050000092687-E0PUDOz3Lxkz

11:57:28

3,536

169.0000

XLON

05003050000093337-E0PUDOz3Lyk8

11:58:00

2,841

168.9500

XLON

05003050000091786-E0PUDOz3Lz0H

11:59:08

2,329

169.0000

XLON

05003050000093839-E0PUDOz3Lzj3

12:00:00

2,329

168.9500

XLON

07003070000093682-E0PUDOz3M00N

12:02:41

4,073

169.0500

XLON

05003050000095309-E0PUDOz3M1ir

12:03:54

2,242

169.0000

XLON

07003070000095573-E0PUDOz3M2Lc

12:04:09

862

169.0000

XLON

07003070000095573-E0PUDOz3M2Ov

12:08:54

2,914

169.0000

XLON

05003050000096438-E0PUDOz3M4xn

12:09:08

1,555

169.0000

XLON

07003070000097279-E0PUDOz3M5FQ

12:11:44

2,128

168.8500

XLON

07003070000097689-E0PUDOz3M6IS

12:14:18

3,233

168.7500

XLON

05003050000098867-E0PUDOz3M7RV

12:14:18

64

168.7500

XLON

05003050000098867-E0PUDOz3M7Rm

12:15:56

2,473

168.8500

XLON

05003050000099350-E0PUDOz3M8Il

12:17:29

1,000

168.8500

XLON

07003070000099822-E0PUDOz3M8rk

12:17:29

1,000

168.8500

XLON

07003070000099822-E0PUDOz3M8rm

12:17:58

3,639

168.8000

XLON

05003050000099726-E0PUDOz3M8wI

12:20:10

45

168.8000

XLON

05003050000100694-E0PUDOz3M9Vp

12:20:48

3,381

168.7500

XLON

05003050000100898-E0PUDOz3M9ku

12:20:48

376

168.7500

XLON

05003050000100898-E0PUDOz3M9ky

12:21:58

230

168.7500

XLON

07003070000101243-E0PUDOz3MAOJ

12:21:58

3,729

168.7500

XLON

07003070000101243-E0PUDOz3MAOQ

12:24:38

2,931

168.7500

XLON

05003050000101994-E0PUDOz3MBC6

12:25:18

2,031

168.7500

XLON

05003050000102227-E0PUDOz3MBUm

12:25:18

1,853

168.7500

XLON

05003050000102227-E0PUDOz3MBUp

12:26:38

2,684

168.7000

XLON

07003070000100680-E0PUDOz3MBru

12:31:18

3,069

168.7500

XLON

07003070000103930-E0PUDOz3MDXl

12:31:58

4,174

168.7500

XLON

07003070000104083-E0PUDOz3MDjd

12:32:58

3,683

168.7000

XLON

07003070000103638-E0PUDOz3ME6M

12:34:10

3,567

168.7000

XLON

05003050000104633-E0PUDOz3MEWd

12:35:59

3,246

168.7000

XLON

05003050000105013-E0PUDOz3MFTc

12:36:58

2,587

168.7000

XLON

05003050000105499-E0PUDOz3MFql

12:37:08

1,434

168.7000

XLON

05003050000105499-E0PUDOz3MG0K

12:37:08

2,284

168.6500

XLON

05003050000104523-E0PUDOz3MG0Q

12:41:18

3,514

168.6500

XLON

05003050000106389-E0PUDOz3MHlP

12:41:18

1,256

168.6500

XLON

05003050000106389-E0PUDOz3MHlW

12:43:00

82

168.7500

XLON

05003050000107159-E0PUDOz3MIVe

12:44:03

4,598

168.7500

XLON

05003050000107159-E0PUDOz3MIld

12:45:19

4,794

168.8000

XLON

05003050000108013-E0PUDOz3MJs4

12:45:29

4,194

168.7000

XLON

07003070000106984-E0PUDOz3MJwo

12:46:59

4,670

168.7000

XLON

05003050000108460-E0PUDOz3MKrS

12:48:53

3,717

168.7000

XLON

05003050000108949-E0PUDOz3MLya

12:48:59

1,311

168.6000

XLON

05003050000108160-E0PUDOz3MM5W

12:48:59

2,406

168.6000

XLON

05003050000108773-E0PUDOz3MM5Y

12:50:50

4,064

168.7500

XLON

07003070000109537-E0PUDOz3MNDB

12:50:53

4,376

168.7000

XLON

07003070000109382-E0PUDOz3MNFP

12:51:58

2,736

168.7000

XLON

05003050000109898-E0PUDOz3MNie

12:51:58

736

168.7000

XLON

05003050000109898-E0PUDOz3MNig

12:53:38

3,959

168.6500

XLON

07003070000110334-E0PUDOz3MOVk

12:55:18

2,570

168.6500

XLON

07003070000110803-E0PUDOz3MP83

12:56:16

3,472

168.5500

XLON

07003070000109881-E0PUDOz3MPnd

12:57:58

382

168.5500

XLON

05003050000111498-E0PUDOz3MQmI

12:59:08

4,027

168.6000

XLON

05003050000111994-E0PUDOz3MRVs

13:00:17

3,210

168.5500

XLON

05003050000111498-E0PUDOz3MS7S

13:00:39

5,663

168.6000

XLON

07003070000112553-E0PUDOz3MSOM

13:00:42

3,640

168.4000

XLON

05003050000112569-E0PUDOz3MSQL

13:00:42

4,450

168.5000

XLON

07003070000112380-E0PUDOz3MSPz

13:01:59

2,332

168.6500

XLON

07003070000113140-E0PUDOz3MTNL

13:01:59

1,652

168.6500

XLON

07003070000113140-E0PUDOz3MTNN

13:12:30

2,557

168.8500

XLON

05003050000116184-E0PUDOz3MYRC

13:12:30

2,199

168.8000

XLON

05003050000116837-E0PUDOz3MYRS

13:12:30

2,813

168.8500

XLON

07003070000116109-E0PUDOz3MYRA

13:12:32

2,813

168.7000

XLON

07003070000116110-E0PUDOz3MYUm

13:13:40

2,633

168.4500

XLON

05003050000117385-E0PUDOz3MZTi

13:13:40

2,852

168.5000

XLON

07003070000117328-E0PUDOz3MZT7

13:16:42

1,957

168.5000

XLON

05003050000118130-E0PUDOz3Mauo

13:16:48

2,986

168.4500

XLON

05003050000118101-E0PUDOz3Mb2M

13:17:00

2,554

168.4000

XLON

07003070000118576-E0PUDOz3MbF9

13:18:40

2,889

168.5500

XLON

05003050000119299-E0PUDOz3Mc2j

13:18:40

1,490

168.5000

XLON

05003050000119207-E0PUDOz3Mc2x

13:21:00

4,271

168.5000

XLON

07003070000119788-E0PUDOz3MdGO

13:21:25

5,436

168.4500

XLON

05003050000119844-E0PUDOz3Mdgr

13:22:34

3,236

168.4000

XLON

05003050000120549-E0PUDOz3MeGO

13:28:24

5,746

168.4000

XLON

05003050000123147-E0PUDOz3MhRB

13:28:28

1,489

168.3500

XLON

05003050000122031-E0PUDOz3MhUW

13:28:28

3,883

168.3500

XLON

07003070000120500-E0PUDOz3MhUO

13:28:41

5,048

168.3000

XLON

05003050000121301-E0PUDOz3MhfV

13:31:11

4,874

168.3500

XLON

05003050000123927-E0PUDOz3MjFL

13:31:51

6,203

168.3000

XLON

07003070000123888-E0PUDOz3MjTI

13:33:34

164

168.5000

XLON

05003050000125474-E0PUDOz3Mkim

13:33:34

1,000

168.5000

XLON

05003050000125474-E0PUDOz3Mkio

13:34:38

163

168.5500

XLON

07003070000125813-E0PUDOz3MlHa

13:35:47

5,458

168.5000

XLON

07003070000126079-E0PUDOz3Mm8n

13:36:23

3,250

168.5500

XLON

05003050000126458-E0PUDOz3MmZF

13:36:23

3,349

168.5500

XLON

07003070000126412-E0PUDOz3MmZD

13:37:30

230

168.6000

XLON

07003070000126888-E0PUDOz3Mnaw

13:37:30

3,100

168.6000

XLON

07003070000126888-E0PUDOz3Mnay

13:37:30

1,391

168.6000

XLON

07003070000126888-E0PUDOz3Mnb0

13:38:00

3,197

168.5500

XLON

05003050000127103-E0PUDOz3Mnsn

13:38:38

993

168.6000

XLON

07003070000127264-E0PUDOz3MoGr

13:38:38

1,276

168.6000

XLON

07003070000127264-E0PUDOz3MoGt

13:38:38

3,005

168.6000

XLON

07003070000127264-E0PUDOz3MoGv

13:39:38

2,478

168.5500

XLON

07003070000127668-E0PUDOz3Mp28

13:42:49

6,782

168.5000

XLON

05003050000128660-E0PUDOz3Mqzg

13:44:38

4,227

168.5500

XLON

05003050000131133-E0PUDOz3MruS

13:45:18

6,261

168.6000

XLON

07003070000131299-E0PUDOz3MsQH

13:46:28

2,867

168.5500

XLON

05003050000131285-E0PUDOz3Mt4s

13:49:56

5,291

168.8000

XLON

05003050000132990-E0PUDOz3MvSl

13:49:57

6,173

168.8000

XLON

05003050000132994-E0PUDOz3MvTR

13:51:08

4,149

168.7000

XLON

07003070000133058-E0PUDOz3MwHL

13:51:08

866

168.7000

XLON

07003070000133058-E0PUDOz3MwHR

13:55:09

846

168.7500

XLON

07003070000134817-E0PUDOz3MyYi

13:55:09

553

168.7500

XLON

07003070000134817-E0PUDOz3MyYk

13:55:09

47

168.7500

XLON

07003070000134817-E0PUDOz3MyYm

13:57:29

4,547

168.7500

XLON

07003070000135760-E0PUDOz3Mzor

13:57:59

1,056

168.7500

XLON

07003070000135933-E0PUDOz3MzyY

13:57:59

736

168.7500

XLON

07003070000135933-E0PUDOz3Mzya

13:57:59

1,145

168.7500

XLON

07003070000135933-E0PUDOz3Mzyc

13:59:59

6,624

168.7500

XLON

07003070000136588-E0PUDOz3N0yZ

14:02:38

5,678

168.7000

XLON

05003050000137425-E0PUDOz3N2fr

14:05:37

4,867

168.6500

XLON

07003070000136764-E0PUDOz3N4U9

14:05:38

1,398

168.6000

XLON

05003050000138082-E0PUDOz3N4V9

14:05:38

2,420

168.6000

XLON

05003050000138082-E0PUDOz3N4VD

14:06:30

3,065

168.5000

XLON

05003050000137826-E0PUDOz3N4yR

14:06:30

1,328

168.5000

XLON

07003070000138009-E0PUDOz3N4yT

14:06:30

3,054

168.4500

XLON

05003050000139122-E0PUDOz3N4yl

14:06:30

1,666

168.5500

XLON

05003050000137458-E0PUDOz3N4w9

14:09:43

5,335

168.4000

XLON

07003070000139721-E0PUDOz3N6Us

14:09:43

240

168.4000

XLON

07003070000139721-E0PUDOz3N6Uu

14:10:13

6,597

168.3500

XLON

07003070000139455-E0PUDOz3N70A

14:12:38

4,349

168.4500

XLON

05003050000141496-E0PUDOz3N8Hr

14:15:51

3,900

168.5000

XLON

07003070000142790-E0PUDOz3NA7d

14:15:51

1,000

168.5000

XLON

07003070000142790-E0PUDOz3NA7f

14:15:51

576

168.5000

XLON

07003070000142790-E0PUDOz3NA7h

14:15:51

837

168.5000

XLON

07003070000142790-E0PUDOz3NA7j

14:15:51

5,261

168.5000

XLON

07003070000142117-E0PUDOz3NA6v

14:15:52

4,549

168.5000

XLON

07003070000142806-E0PUDOz3NA8S

14:15:59

5,299

168.4500

XLON

05003050000141856-E0PUDOz3NAC7

14:16:12

1,330

168.4000

XLON

07003070000141148-E0PUDOz3NAPW

14:16:12

3,554

168.4000

XLON

07003070000141148-E0PUDOz3NAPa

14:17:10

4,044

168.4500

XLON

07003070000143354-E0PUDOz3NB1G

14:18:02

1,313

168.5000

XLON

07003070000143652-E0PUDOz3NBUv

14:18:02

3,045

168.5000

XLON

07003070000143652-E0PUDOz3NBUx

14:18:32

118

168.5000

XLON

05003050000143930-E0PUDOz3NBio

14:18:32

3,005

168.5000

XLON

05003050000143930-E0PUDOz3NBiq

14:18:32

1,000

168.5000

XLON

05003050000143930-E0PUDOz3NBis

14:18:32

4,027

168.4000

XLON

05003050000143643-E0PUDOz3NBju

14:18:54

1,463

168.3500

XLON

05003050000143497-E0PUDOz3NBuX

14:18:54

2,580

168.3500

XLON

05003050000143497-E0PUDOz3NBuZ

14:20:30

2,865

168.3500

XLON

07003070000144364-E0PUDOz3NCoj

14:20:30

1,215

168.3500

XLON

07003070000144364-E0PUDOz3NCol

14:22:16

3,076

168.3000

XLON

05003050000144498-E0PUDOz3NDoz

14:22:16

1,820

168.3000

XLON

05003050000144498-E0PUDOz3NDp1

14:22:18

3,489

168.2500

XLON

05003050000145356-E0PUDOz3NDsl

14:22:18

2,124

168.2500

XLON

05003050000145356-E0PUDOz3NDso

14:25:15

4,431

168.3000

XLON

05003050000146374-E0PUDOz3NFka

14:25:19

3,400

168.3000

XLON

07003070000146555-E0PUDOz3NFoI

14:25:19

460

168.3000

XLON

07003070000146555-E0PUDOz3NFoK

14:25:49

1,200

168.3000

XLON

05003050000147113-E0PUDOz3NG04

14:26:09

5,207

168.3000

XLON

05003050000147304-E0PUDOz3NGD0

14:26:21

4,105

168.2500

XLON

07003070000145715-E0PUDOz3NGIj

14:27:01

4,080

168.2000

XLON

07003070000144365-E0PUDOz3NGdm

14:27:49

2,700

168.2000

XLON

07003070000148238-E0PUDOz3NHJq

14:27:49

449

168.2000

XLON

07003070000148238-E0PUDOz3NHJs

14:27:49

3,142

168.2000

XLON

07003070000148238-E0PUDOz3NHJu

14:27:49

1,000

168.2000

XLON

07003070000148238-E0PUDOz3NHJw

14:28:52

5,521

168.2000

XLON

07003070000148639-E0PUDOz3NI8d

14:28:52

3,988

168.2000

XLON

05003050000149201-E0PUDOz3NI8j

14:28:52

44

168.2000

XLON

07003070000148639-E0PUDOz3NI8f

14:29:30

553

168.2000

XLON

05003050000149662-E0PUDOz3NIaT

14:29:30

1,132

168.2000

XLON

05003050000149662-E0PUDOz3NIaV

14:29:30

4,778

168.2000

XLON

05003050000149741-E0PUDOz3NIaX

14:29:30

3,214

168.2000

XLON

07003070000149616-E0PUDOz3NIaZ

14:29:59

908

168.1500

XLON

05003050000150071-E0PUDOz3NJ4t

14:29:59

1,000

168.1500

XLON

05003050000150071-E0PUDOz3NJ4v

14:29:59

547

168.1500

XLON

05003050000150071-E0PUDOz3NJ4x

14:30:18

1,463

168.2000

XLON

07003070000150703-E0PUDOz3NKCN

14:30:18

1,000

168.2000

XLON

07003070000150703-E0PUDOz3NKCP

14:30:28

6,869

168.1500

XLON

05003050000150810-E0PUDOz3NKL5

14:30:48

6,341

168.1500

XLON

05003050000151716-E0PUDOz3NKor

14:31:18

1,027

168.1500

XLON

07003070000152335-E0PUDOz3NLyU

14:31:18

1,000

168.1500

XLON

07003070000152335-E0PUDOz3NLyW

14:31:18

573

168.1500

XLON

07003070000152335-E0PUDOz3NLyY

14:31:32

4,221

168.1500

XLON

05003050000152918-E0PUDOz3NMMK

14:31:42

5,909

168.1500

XLON

07003070000153064-E0PUDOz3NMg2

14:32:14

4,053

168.2000

XLON

07003070000153667-E0PUDOz3NNZw

14:32:21

5,173

168.2000

XLON

05003050000154097-E0PUDOz3NNm7

14:32:21

526

168.2000

XLON

05003050000154097-E0PUDOz3NNm9

14:32:23

6,358

168.2000

XLON

05003050000154334-E0PUDOz3NNqw

14:32:40

3,550

168.2500

XLON

05003050000154605-E0PUDOz3NOCQ

14:34:02

4,539

168.3000

XLON

07003070000155901-E0PUDOz3NQYu

14:34:02

1,965

168.2500

XLON

07003070000154623-E0PUDOz3NQYw

14:34:48

2,106

168.2500

XLON

07003070000154623-E0PUDOz3NRIQ

14:34:48

4,221

168.2500

XLON

07003070000154641-E0PUDOz3NRIS

14:34:48

2,626

168.2500

XLON

07003070000156153-E0PUDOz3NRIY

14:34:49

4,149

168.2000

XLON

05003050000156995-E0PUDOz3NRKa

14:34:50

5,809

168.2000

XLON

07003070000156870-E0PUDOz3NRMp

14:37:27

5,173

168.3500

XLON

05003050000159506-E0PUDOz3NUlO

14:37:27

329

168.3500

XLON

05003050000159506-E0PUDOz3NUlT

14:37:27

4,654

168.3500

XLON

05003050000159124-E0PUDOz3NUkK

14:37:28

4,655

168.3500

XLON

07003070000159364-E0PUDOz3NUmE

14:37:29

5,078

168.3500

XLON

05003050000159540-E0PUDOz3NUnD

14:37:30

1,933

168.3500

XLON

07003070000159399-E0PUDOz3NUoE

14:37:30

3,145

168.3500

XLON

07003070000159399-E0PUDOz3NUoG

14:37:31

3,048

168.3500

XLON

07003070000159411-E0PUDOz3NUp7

14:37:31

3,300

168.3500

XLON

07003070000159411-E0PUDOz3NUpB

14:37:32

5,925

168.3500

XLON

05003050000159590-E0PUDOz3NUrv

14:38:30

3,177

168.3500

XLON

07003070000160254-E0PUDOz3NVrT

14:38:30

702

168.3500

XLON

07003070000160254-E0PUDOz3NVrV

14:38:30

1,409

168.3500

XLON

07003070000160254-E0PUDOz3NVrX

14:38:30

5,078

168.3500

XLON

07003070000159441-E0PUDOz3NVqx

14:39:47

4,777

168.3500

XLON

05003050000160420-E0PUDOz3NXOM

14:40:00

1,244

168.4000

XLON

07003070000161579-E0PUDOz3NYAu

14:40:00

2,935

168.4000

XLON

07003070000161579-E0PUDOz3NYAw

14:40:19

3,100

168.3500

XLON

07003070000162004-E0PUDOz3NYuP

14:40:19

901

168.3500

XLON

07003070000162004-E0PUDOz3NYuR

14:40:19

177

168.3500

XLON

07003070000162004-E0PUDOz3NYuV

14:40:19

3,400

168.4000

XLON

05003050000162129-E0PUDOz3NYtb

14:40:45

5,014

168.2500

XLON

05003050000162130-E0PUDOz3NZo5

14:42:03

5,880

168.3500

XLON

07003070000163605-E0PUDOz3NcCk

14:42:06

4,178

168.3000

XLON

05003050000163425-E0PUDOz3NcIK

14:42:30

455

168.3000

XLON

05003050000164235-E0PUDOz3Ncto

14:43:21

3,801

168.3000

XLON

07003070000164541-E0PUDOz3NdsM

14:44:35

4,603

168.3000

XLON

05003050000165853-E0PUDOz3NfGq

14:44:38

7,077

168.3000

XLON

07003070000166299-E0PUDOz3NfTp

14:44:38

90

168.3000

XLON

07003070000166299-E0PUDOz3NfTr

14:44:56

5,247

168.3000

XLON

07003070000166635-E0PUDOz3Nfnv

14:46:11

3,907

168.3500

XLON

07003070000167852-E0PUDOz3NiBD

14:46:11

1,298

168.3500

XLON

07003070000167852-E0PUDOz3NiBF

14:46:12

5,275

168.3500

XLON

05003050000168009-E0PUDOz3NiCU

14:46:13

6,363

168.3500

XLON

05003050000168027-E0PUDOz3NiHE

14:51:08

4,056

168.4000

XLON

05003050000171874-E0PUDOz3Nq1E

14:51:08

24

168.4000

XLON

05003050000171874-E0PUDOz3Nq1G

14:51:08

5,304

168.4500

XLON

07003070000171679-E0PUDOz3Nq0I

14:51:43

2,072

168.3500

XLON

07003070000172322-E0PUDOz3Nqru

14:51:43

2,515

168.4000

XLON

07003070000172681-E0PUDOz3NqrY

14:51:43

2,486

168.4500

XLON

05003050000172858-E0PUDOz3Nqqy

14:52:29

4,776

168.3500

XLON

07003070000173356-E0PUDOz3NrrH

14:54:31

4,008

168.4000

XLON

07003070000173849-E0PUDOz3NuOp

14:54:32

4,428

168.4000

XLON

07003070000174719-E0PUDOz3NuR2

14:54:50

4,025

168.4000

XLON

05003050000174877-E0PUDOz3Nugn

14:54:54

2,774

168.4000

XLON

07003070000174913-E0PUDOz3NumG

14:54:54

1,253

168.4000

XLON

07003070000174913-E0PUDOz3NumI

14:54:54

2

168.4000

XLON

07003070000174913-E0PUDOz3NumD

14:54:58

4,008

168.3500

XLON

07003070000173736-E0PUDOz3NuwM

14:55:08

4,080

168.3000

XLON

07003070000171680-E0PUDOz3NvCy

14:55:23

2,555

168.1500

XLON

07003070000175110-E0PUDOz3NvVL

14:55:23

949

168.1500

XLON

07003070000175110-E0PUDOz3NvVN

14:56:08

1,898

168.1000

XLON

07003070000175662-E0PUDOz3NwhO

14:56:08

3,335

168.1000

XLON

07003070000175662-E0PUDOz3NwhQ

14:56:13

574

168.0500

XLON

05003050000175257-E0PUDOz3Nwo2

14:56:14

586

168.0500

XLON

05003050000175257-E0PUDOz3NwpC

14:56:14

1,446

168.0500

XLON

05003050000175257-E0PUDOz3Nwp9

14:57:04

579

168.0500

XLON

05003050000175257-E0PUDOz3Ny73

14:57:04

141

168.0500

XLON

05003050000175257-E0PUDOz3Ny6x

14:57:04

744

168.0500

XLON

05003050000175257-E0PUDOz3Ny6m

14:57:04

203

168.0500

XLON

05003050000175257-E0PUDOz3Ny6f

14:57:11

564

168.0500

XLON

05003050000175257-E0PUDOz3NyT7

14:57:11

1,812

168.0500

XLON

05003050000176635-E0PUDOz3NyTB

14:57:11

2,523

168.0500

XLON

07003070000176611-E0PUDOz3NyTD

14:57:22

4,437

168.0000

XLON

07003070000175267-E0PUDOz3Nyly

14:57:27

4,969

167.9500

XLON

05003050000176159-E0PUDOz3NytI

14:57:27

279

167.9500

XLON

05003050000176159-E0PUDOz3NytN

14:58:19

4,082

167.9000

XLON

05003050000177882-E0PUDOz3O07N

14:58:40

120

167.8500

XLON

05003050000178187-E0PUDOz3O0Ri

14:58:55

218

167.9000

XLON

05003050000178202-E0PUDOz3O0gT

14:58:55

54

167.9000

XLON

05003050000178202-E0PUDOz3O0gQ

14:59:09

17

167.9000

XLON

05003050000178202-E0PUDOz3O0uB

14:59:20

64

167.9000

XLON

05003050000178202-E0PUDOz3O12P

14:59:30

40

167.9000

XLON

05003050000178202-E0PUDOz3O1Pk

14:59:30

10

167.9000

XLON

05003050000178202-E0PUDOz3O1Pg

14:59:55

4,904

167.9000

XLON

05003050000178202-E0PUDOz3O245

14:59:56

6,116

167.9000

XLON

07003070000178907-E0PUDOz3O2BG

15:05:10

1,313

167.9000

XLON

05003050000183114-E0PUDOz3OA41

15:05:10

1,000

167.9000

XLON

05003050000183114-E0PUDOz3OA43

15:05:10

4,930

167.9000

XLON

05003050000183114-E0PUDOz3OA45

15:05:10

4,768

167.9500

XLON

05003050000181942-E0PUDOz3OA2p

15:05:10

4,896

167.9000

XLON

07003070000179715-E0PUDOz3OA32

15:08:08

5,493

168.0500

XLON

07003070000185255-E0PUDOz3ODoh

15:08:08

514

168.0500

XLON

05003050000183584-E0PUDOz3ODnJ

15:08:08

4,403

168.0500

XLON

07003070000183410-E0PUDOz3ODnH

15:08:08

4,696

168.0500

XLON

05003050000183584-E0PUDOz3ODnL

15:08:08

4,890

168.1000

XLON

07003070000183495-E0PUDOz3ODmT

15:08:09

4,687

168.0500

XLON

07003070000185271-E0PUDOz3ODrl

15:08:10

5,802

168.0500

XLON

05003050000185442-E0PUDOz3ODtB

15:08:10

503

168.0500

XLON

05003050000185442-E0PUDOz3ODtE

15:09:11

5,939

168.0500

XLON

05003050000185447-E0PUDOz3OFEW

15:09:11

4,108

168.0500

XLON

05003050000185469-E0PUDOz3OFEY

15:12:16

4,000

168.1500

XLON

07003070000188566-E0PUDOz3OIyE

15:12:16

897

168.1500

XLON

07003070000188566-E0PUDOz3OIyG

15:12:16

837

168.1500

XLON

07003070000188566-E0PUDOz3OIyI

15:12:16

1,000

168.1500

XLON

07003070000188566-E0PUDOz3OIyK

15:12:16

6,161

168.1500

XLON

07003070000188566-E0PUDOz3OIyM

15:12:16

5,747

168.1500

XLON

07003070000187663-E0PUDOz3OIwI

15:12:17

4,488

168.1500

XLON

07003070000188576-E0PUDOz3OJ1e

15:12:29

4,080

168.1500

XLON

05003050000188914-E0PUDOz3OJME

15:12:51

4,463

168.1500

XLON

07003070000188852-E0PUDOz3OJlr

15:13:29

4,864

168.1500

XLON

05003050000189150-E0PUDOz3OKZk

15:13:30

4,582

168.1500

XLON

07003070000189398-E0PUDOz3OKbB

15:13:30

1,368

168.1500

XLON

07003070000189398-E0PUDOz3OKbD

15:13:30

4,230

168.1500

XLON

07003070000189398-E0PUDOz3OKbF

15:16:43

6,215

168.5000

XLON

05003050000191979-E0PUDOz3OPW9

15:16:43

123

168.5000

XLON

05003050000191979-E0PUDOz3OPWC

15:16:52

4,023

168.5000

XLON

05003050000191988-E0PUDOz3OPhA

15:18:14

3,990

168.6500

XLON

05003050000192825-E0PUDOz3ORbC

15:18:38

4,819

168.6500

XLON

07003070000192837-E0PUDOz3ORyx

15:18:47

4,008

168.7000

XLON

05003050000193398-E0PUDOz3OS90

15:18:48

1,342

168.6500

XLON

07003070000193248-E0PUDOz3OSC2

15:18:48

4,670

168.6500

XLON

07003070000193248-E0PUDOz3OSC7

15:18:48

5,212

168.6500

XLON

05003050000193274-E0PUDOz3OSA1

15:18:52

3,748

168.6500

XLON

05003050000193434-E0PUDOz3OSIk

15:19:30

3,403

168.7500

XLON

05003050000193910-E0PUDOz3OT3l

15:19:30

275

168.7500

XLON

05003050000193910-E0PUDOz3OT3n

15:19:31

5,656

168.7500

XLON

05003050000193918-E0PUDOz3OT5D

15:20:00

4,848

168.7000

XLON

05003050000193936-E0PUDOz3OTaU

15:20:16

4,085

168.7000

XLON

05003050000194179-E0PUDOz3OU22

15:21:26

2,285

168.6000

XLON

07003070000194241-E0PUDOz3OVMr

15:21:26

1,816

168.6000

XLON

07003070000194241-E0PUDOz3OVMu

15:22:26

4,921

168.5500

XLON

05003050000194402-E0PUDOz3OW7Z

15:25:28

3,254

168.6000

XLON

05003050000196607-E0PUDOz3OZzJ

15:25:28

4,240

168.6000

XLON

07003070000196288-E0PUDOz3OZzH

15:31:50

3,054

168.6000

XLON

05003050000201915-E0PUDOz3Ohmn

15:31:50

6,286

168.6000

XLON

07003070000201721-E0PUDOz3Ohmt

15:31:50

3,281

168.6000

XLON

05003050000201915-E0PUDOz3Ohmr

15:31:50

49

168.6000

XLON

07003070000201721-E0PUDOz3Ohmw

15:31:54

6,702

168.4500

XLON

07003070000202914-E0PUDOz3Ohs0

15:31:54

4,525

168.5000

XLON

05003050000202345-E0PUDOz3Ohqj

15:35:08

4,365

168.6500

XLON

05003050000205081-E0PUDOz3Ol04

15:35:08

4,752

168.6500

XLON

07003070000204349-E0PUDOz3Okz6

15:35:08

587

168.6500

XLON

07003070000204349-E0PUDOz3Okz8

15:35:09

5,885

168.6000

XLON

07003070000203982-E0PUDOz3Ol0j

15:35:09

513

168.6000

XLON

07003070000203982-E0PUDOz3Ol0g

15:35:16

4,328

168.5500

XLON

07003070000203945-E0PUDOz3Ol9w

15:36:25

5,669

168.5500

XLON

07003070000205563-E0PUDOz3OmI9

15:37:06

6,145

168.5500

XLON

07003070000205924-E0PUDOz3On25

15:37:16

2,048

168.5500

XLON

05003050000206538-E0PUDOz3OnGJ

15:37:16

3,281

168.5500

XLON

05003050000206538-E0PUDOz3OnGL

15:37:28

4,365

168.5000

XLON

05003050000205094-E0PUDOz3OnSA

15:37:30

4,371

168.4500

XLON

05003050000205171-E0PUDOz3OnWu

15:41:20

4,468

168.5500

XLON

05003050000208560-E0PUDOz3Ory8

15:42:19

5,833

168.5500

XLON

07003070000209758-E0PUDOz3Ot6U

15:43:08

3,954

168.5500

XLON

07003070000210012-E0PUDOz3Ottc

15:43:54

5,053

168.6000

XLON

07003070000210785-E0PUDOz3Ov2K

15:43:54

5,362

168.6000

XLON

07003070000210618-E0PUDOz3Ov1w

15:44:03

1,103

168.6000

XLON

05003050000211090-E0PUDOz3OvAI

15:44:03

5,446

168.6000

XLON

05003050000211090-E0PUDOz3OvAM

15:44:06

845

168.5500

XLON

07003070000210012-E0PUDOz3OvCZ

15:44:06

1,820

168.5500

XLON

07003070000210300-E0PUDOz3OvCd

15:44:06

2,393

168.5500

XLON

07003070000210300-E0PUDOz3OvCf

15:44:22

4,361

168.5000

XLON

07003070000210617-E0PUDOz3OvVa

15:45:19

2,774

168.5000

XLON

05003050000211933-E0PUDOz3OwpK

15:45:19

2,235

168.5000

XLON

05003050000211933-E0PUDOz3OwpG

15:46:34

1,947

168.5000

XLON

05003050000212659-E0PUDOz3OyVl

15:46:34

3,397

168.5000

XLON

05003050000212659-E0PUDOz3OyVn

15:46:34

309

168.5000

XLON

05003050000211933-E0PUDOz3OyUs

15:46:34

4,568

168.5000

XLON

05003050000212220-E0PUDOz3OyUu

15:46:45

4,896

168.5000

XLON

05003050000212763-E0PUDOz3OypD

15:48:18

4,011

168.5000

XLON

05003050000212988-E0PUDOz3P0kJ

15:48:22

4,909

168.5500

XLON

05003050000213782-E0PUDOz3P0rE

15:48:23

5,356

168.5500

XLON

07003070000213616-E0PUDOz3P0rm

15:48:24

4,909

168.5500

XLON

07003070000213621-E0PUDOz3P0tT

15:48:49

1,463

168.5500

XLON

07003070000213784-E0PUDOz3P1KY

15:48:49

1,000

168.5500

XLON

07003070000213784-E0PUDOz3P1Ka

15:48:49

4,487

168.5500

XLON

07003070000213784-E0PUDOz3P1Kc

15:49:25

5,275

168.5500

XLON

05003050000214283-E0PUDOz3P1ox

15:49:53

5,732

168.5500

XLON

05003050000214524-E0PUDOz3P2DN

15:50:19

49

168.5500

XLON

07003070000214552-E0PUDOz3P2aF

15:50:19

1,309

168.5500

XLON

07003070000214552-E0PUDOz3P2aH

15:50:19

1,309

168.5500

XLON

07003070000214552-E0PUDOz3P2aJ

15:50:19

4,600

168.5500

XLON

07003070000214552-E0PUDOz3P2aL

15:50:55

5,199

168.6000

XLON

07003070000215023-E0PUDOz3P3DU

15:51:54

1,678

168.6000

XLON

07003070000215577-E0PUDOz3P4HS

15:51:55

6,614

168.5500

XLON

07003070000214949-E0PUDOz3P4JC

15:52:59

6,052

168.5500

XLON

07003070000216298-E0PUDOz3P5Nb

15:52:59

422

168.5500

XLON

07003070000216298-E0PUDOz3P5Nd

15:52:59

1,000

168.5500

XLON

07003070000216298-E0PUDOz3P5Nf

15:53:09

1,775

168.5000

XLON

05003050000215777-E0PUDOz3P5WK

15:53:09

2,567

168.5000

XLON

05003050000215777-E0PUDOz3P5WM

15:53:29

3,023

168.5000

XLON

05003050000216827-E0PUDOz3P5oa

15:53:32

4,342

168.4500

XLON

05003050000215826-E0PUDOz3P5qs

15:54:09

303

168.4500

XLON

07003070000217076-E0PUDOz3P6gn

15:54:09

1,463

168.4500

XLON

07003070000217076-E0PUDOz3P6gp

15:54:38

298

168.4500

XLON

07003070000217403-E0PUDOz3P7Fn

15:54:38

1,462

168.4500

XLON

07003070000217403-E0PUDOz3P7Fp

15:54:46

5,681

168.4500

XLON

07003070000217475-E0PUDOz3P7Jn

15:55:10

4,963

168.4500

XLON

07003070000217693-E0PUDOz3P7Zp

15:55:31

6,165

168.4000

XLON

07003070000217783-E0PUDOz3P7p8

15:58:38

4,523

168.4000

XLON

05003050000218321-E0PUDOz3PAJV

15:59:06

3,969

168.3000

XLON

07003070000217077-E0PUDOz3PAlM

15:59:06

1,723

168.3000

XLON

05003050000220450-E0PUDOz3PAlT

15:59:06

251

168.3000

XLON

07003070000217077-E0PUDOz3PAlR

15:59:06

5,545

168.4000

XLON

07003070000220227-E0PUDOz3PAjy

15:59:06

5,935

168.3500

XLON

07003070000216611-E0PUDOz3PAkW

15:59:06

4,290

168.4000

XLON

05003050000220141-E0PUDOz3PAiT

16:00:24

5,798

168.2500

XLON

07003070000221905-E0PUDOz3PCSh

16:00:24

7,721

168.3000

XLON

05003050000222125-E0PUDOz3PCRQ

16:00:51

1,111

168.2500

XLON

05003050000222952-E0PUDOz3PDOJ

16:00:51

893

168.2500

XLON

07003070000221905-E0PUDOz3PDOF

16:00:51

2,276

168.2500

XLON

05003050000222952-E0PUDOz3PDOL

16:00:51

4,280

168.2500

XLON

07003070000222751-E0PUDOz3PDOH

16:02:23

6,056

168.4500

XLON

07003070000224441-E0PUDOz3PFhj

16:02:23

1,922

168.4500

XLON

05003050000224298-E0PUDOz3PFhL

16:02:23

3,691

168.4500

XLON

05003050000224298-E0PUDOz3PFhP

16:02:24

5,624

168.4500

XLON

05003050000224636-E0PUDOz3PFlP

16:02:37

4,760

168.4500

XLON

05003050000224801-E0PUDOz3PG2p

16:02:48

4,761

168.4500

XLON

07003070000224721-E0PUDOz3PGGJ

16:04:18

4,250

168.5000

XLON

05003050000225106-E0PUDOz3PIBJ

16:04:18

44

168.5000

XLON

05003050000225106-E0PUDOz3PIBM

16:04:18

1,448

168.5000

XLON

07003070000224930-E0PUDOz3PIBO

16:06:50

2,626

168.6000

XLON

07003070000226812-E0PUDOz3PLVI

16:06:50

1,763

168.6000

XLON

07003070000226812-E0PUDOz3PLVK

16:08:19

4,076

168.7500

XLON

07003070000228134-E0PUDOz3PN0B

16:08:19

391

168.7500

XLON

07003070000228134-E0PUDOz3PN0D

16:08:20

6,399

168.7500

XLON

05003050000228730-E0PUDOz3PN1M

16:08:22

5,485

168.7500

XLON

07003070000228525-E0PUDOz3PN3T

16:08:22

2,007

168.7500

XLON

05003050000228736-E0PUDOz3PN2g

16:08:22

3,021

168.7500

XLON

05003050000228736-E0PUDOz3PN2i

16:08:23

4,571

168.7500

XLON

07003070000228532-E0PUDOz3PN4S

16:08:24

5,028

168.7500

XLON

07003070000228543-E0PUDOz3PN5Y

16:08:25

5,500

168.7500

XLON

05003050000228776-E0PUDOz3PN6Z

16:08:26

4,275

168.7500

XLON

05003050000228785-E0PUDOz3PN7S

16:08:26

308

168.7500

XLON

05003050000228785-E0PUDOz3PN7V

16:08:27

6,449

168.7500

XLON

07003070000228569-E0PUDOz3PN8E

16:08:28

6,963

168.7500

XLON

05003050000228791-E0PUDOz3PN9J

16:08:29

2,501

168.7500

XLON

05003050000228794-E0PUDOz3PNAB

16:08:29

3,291

168.7500

XLON

05003050000228794-E0PUDOz3PNAK

16:08:31

3,750

168.7500

XLON

05003050000228802-E0PUDOz3PNB3

16:08:31

2,088

168.7500

XLON

05003050000228802-E0PUDOz3PNB1

16:08:44

7,673

168.7500

XLON

07003070000228604-E0PUDOz3PNKm

16:08:44

6,272

168.7000

XLON

07003070000227864-E0PUDOz3PNKx

16:09:12

2,144

168.7000

XLON

05003050000228950-E0PUDOz3PNhX

16:09:12

6,865

168.7000

XLON

05003050000228950-E0PUDOz3PNhZ

16:10:04

2,059

168.7500

XLON

07003070000229382-E0PUDOz3POUQ

16:10:04

2,695

168.7500

XLON

05003050000229569-E0PUDOz3POUU

16:10:04

518

168.7500

XLON

07003070000229382-E0PUDOz3POUS

16:10:12

7,168

168.7500

XLON

05003050000229929-E0PUDOz3POdh

16:10:12

8,119

168.7500

XLON

07003070000229635-E0PUDOz3POcZ

16:10:13

10,757

168.7500

XLON

07003070000229731-E0PUDOz3POeQ

16:10:14

3,900

168.7500

XLON

07003070000229741-E0PUDOz3POfK

16:10:14

2,200

168.7500

XLON

07003070000229741-E0PUDOz3POfM

16:10:14

1,000

168.7500

XLON

07003070000229741-E0PUDOz3POfO

16:10:14

6,910

168.7500

XLON

07003070000229741-E0PUDOz3POfQ

16:10:14

8,330

168.7000

XLON

07003070000229012-E0PUDOz3POfe

16:10:15

4,417

168.6500

XLON

05003050000227923-E0PUDOz3POgr

16:10:55

6,679

168.6500

XLON

05003050000230461-E0PUDOz3PPJi

16:11:09

420

168.6000

XLON

07003070000229777-E0PUDOz3PPdi

16:11:09

6,934

168.6000

XLON

07003070000229777-E0PUDOz3PPdk

16:12:00

3,200

168.6000

XLON

07003070000231054-E0PUDOz3PQGj

16:12:00

6,014

168.6000

XLON

07003070000231054-E0PUDOz3PQGl

16:12:00

1,313

168.6000

XLON

07003070000231054-E0PUDOz3PQGn

16:12:00

944

168.6000

XLON

07003070000231054-E0PUDOz3PQGp

16:12:00

2,200

168.6000

XLON

07003070000231054-E0PUDOz3PQGr

16:12:00

1,027

168.6000

XLON

07003070000231054-E0PUDOz3PQGt

16:12:00

1,504

168.6000

XLON

07003070000231054-E0PUDOz3PQGv

16:13:22

4,770

168.5500

XLON

05003050000230463-E0PUDOz3PRhe

16:13:22

1,724

168.5500

XLON

05003050000230851-E0PUDOz3PRhg

16:14:10

944

168.6000

XLON

07003070000232466-E0PUDOz3PSg7

16:14:10

3,404

168.6000

XLON

07003070000232466-E0PUDOz3PSg9

16:14:40

1,012

168.6000

XLON

05003050000233148-E0PUDOz3PT9C

16:14:53

4,781

168.5000

XLON

07003070000230953-E0PUDOz3PTMr

16:14:53

5,452

168.5500

XLON

05003050000232319-E0PUDOz3PTLn

16:16:13

1,408

168.5000

XLON

05003050000233992-E0PUDOz3PVhy

16:16:13

3,244

168.5000

XLON

05003050000233992-E0PUDOz3PVi0

16:16:41

236

168.5000

XLON

05003050000234072-E0PUDOz3PW9W

16:16:41

3,285

168.5000

XLON

05003050000234072-E0PUDOz3PW9Y

16:18:00

4,540

168.4500

XLON

05003050000234145-E0PUDOz3PXlf

16:18:51

6,203

168.4500

XLON

05003050000234296-E0PUDOz3PYrZ

16:20:02

5,457

168.5000

XLON

07003070000234389-E0PUDOz3PaEM

16:20:02

603

168.5000

XLON

07003070000234389-E0PUDOz3PaEI

16:20:03

902

168.5000

XLON

05003050000234632-E0PUDOz3PaFz

16:20:45

1,946

168.5000

XLON

05003050000234692-E0PUDOz3PatQ

16:20:45

5,767

168.5000

XLON

05003050000234692-E0PUDOz3PatU

16:20:46

7,145

168.5000

XLON

07003070000234554-E0PUDOz3PauQ

16:20:55

8,231

168.5000

XLON

05003050000234814-E0PUDOz3Pb6m

16:21:06

735

168.5000

XLON

07003070000234612-E0PUDOz3PbGj

16:21:06

5,305

168.5000

XLON

07003070000234612-E0PUDOz3PbGo

16:21:07

8,264

168.4500

XLON

07003070000234465-E0PUDOz3PbHd

16:23:42

6,030

168.4500

XLON

05003050000234910-E0PUDOz3Pdyf

16:23:43

2,674

168.5000

XLON

05003050000235277-E0PUDOz3Pe1f

16:23:43

3,162

168.5000

XLON

05003050000235277-E0PUDOz3Pe1W

16:24:06

298

168.5000

XLON

05003050000235277-E0PUDOz3PeT9

16:24:06

192

168.5000

XLON

07003070000235076-E0PUDOz3PeTB

16:24:06

6,662

168.5000

XLON

07003070000235076-E0PUDOz3PeTE

16:24:14

3,861

168.5000

XLON

05003050000235355-E0PUDOz3Pect

16:24:14

657

168.5000

XLON

05003050000235355-E0PUDOz3Pecv

16:24:14

1,580

168.5000

XLON

05003050000235355-E0PUDOz3Pecx

16:24:14

2,025

168.5000

XLON

07003070000235129-E0PUDOz3PecK

16:24:14

4,073

168.5000

XLON

07003070000235129-E0PUDOz3PecN

16:24:15

937

168.5000

XLON

05003050000235362-E0PUDOz3PefS

16:24:15

1,407

168.5000

XLON

05003050000235362-E0PUDOz3PefU

16:24:15

2,200

168.5000

XLON

05003050000235362-E0PUDOz3PefW

16:24:15

94

168.5000

XLON

05003050000235362-E0PUDOz3PefY

16:24:15

4,820

168.5000

XLON

05003050000235362-E0PUDOz3Pefa

16:24:16

6,072

168.5000

XLON

07003070000235150-E0PUDOz3Pehb

16:24:17

5,520

168.5000

XLON

05003050000235366-E0PUDOz3Peib

16:24:18

6,501

168.5000

XLON

07003070000235157-E0PUDOz3Peja

16:24:20

6,170

168.5000

XLON

07003070000235165-E0PUDOz3PemT

16:24:20

471

168.5000

XLON

05003050000235371-E0PUDOz3Pem3

16:24:20

5,049

168.5000

XLON

05003050000235371-E0PUDOz3Pem7

16:24:21

2,901

168.5000

XLON

05003050000235375-E0PUDOz3PenA

16:24:21

5,063

168.5000

XLON

05003050000235375-E0PUDOz3PenC

16:24:22

8,642

168.5000

XLON

07003070000235167-E0PUDOz3PeoP

16:24:23

1,407

168.5000

XLON

05003050000235380-E0PUDOz3Pepk

16:24:23

4,820

168.5000

XLON

05003050000235380-E0PUDOz3Pepm

16:24:24

6,392

168.5000

XLON

05003050000235382-E0PUDOz3PeqP

16:24:48

2,480

168.5000

XLON

07003070000235179-E0PUDOz3PfNj

16:24:48

6,130

168.5000

XLON

07003070000235179-E0PUDOz3PfNg

16:25:00

7,186

168.5000

XLON

07003070000235236-E0PUDOz3Pfg1

16:25:04

1,330

168.5000

XLON

07003070000235277-E0PUDOz3Pfm3

16:25:21

944

168.5500

XLON

05003050000235542-E0PUDOz3PgN2

16:25:22

2,200

168.5500

XLON

07003070000235360-E0PUDOz3PgO9

16:25:23

2,200

168.5500

XLON

05003050000235549-E0PUDOz3PgQ8

16:25:24

8,253

168.5500

XLON

07003070000235370-E0PUDOz3PgS2

16:25:25

1,500

168.5500

XLON

05003050000235560-E0PUDOz3PgUK

16:25:25

1,407

168.5500

XLON

05003050000235560-E0PUDOz3PgUM

16:25:25

4,800

168.5500

XLON

05003050000235560-E0PUDOz3PgUO

16:25:26

4,484

168.5500

XLON

07003070000235379-E0PUDOz3PgXk

16:25:26

1,568

168.5500

XLON

07003070000235379-E0PUDOz3PgXm

16:25:27

3,237

168.5000

XLON

07003070000235277-E0PUDOz3PgZ6

16:25:27

1,485

168.5000

XLON

07003070000235277-E0PUDOz3PgZA

16:25:27

1,326

168.5000

XLON

07003070000235352-E0PUDOz3PgZE

16:25:27

5,502

168.5500

XLON

05003050000235567-E0PUDOz3PgYo

16:26:05

4,332

168.5000

XLON

07003070000235386-E0PUDOz3Phbk

16:26:05

1,168

168.5000

XLON

07003070000235386-E0PUDOz3Phbd

16:26:06

5,745

168.5000

XLON

05003050000235669-E0PUDOz3Phja

16:26:06

6,550

168.5000

XLON

07003070000235484-E0PUDOz3Phgn

16:26:35

550

168.5000

XLON

07003070000235492-E0PUDOz3PidD

16:26:35

7,000

168.5000

XLON

07003070000235492-E0PUDOz3Pid7

16:26:53

1,549

168.5000

XLON

05003050000235748-E0PUDOz3PjAn

16:26:53

493

168.5000

XLON

07003070000235492-E0PUDOz3PjAl

16:27:26

3,404

168.5000

XLON

05003050000235748-E0PUDOz3Pk9w

16:27:26

2,190

168.5000

XLON

05003050000235797-E0PUDOz3PkA0

16:27:26

676

168.5000

XLON

05003050000235797-E0PUDOz3PkA8

16:27:27

2,004

168.5000

XLON

07003070000235699-E0PUDOz3PkC1

16:27:28

452

168.5000

XLON

07003070000235699-E0PUDOz3PkDe

16:27:33

2,028

168.4500

XLON

07003070000235358-E0PUDOz3PkL1

16:27:33

3,474

168.4500

XLON

07003070000235358-E0PUDOz3PkL7

16:27:33

5,213

168.5000

XLON

07003070000235699-E0PUDOz3PkJ9

16:28:03

1,936

168.4500

XLON

07003070000235723-E0PUDOz3PkqK

16:28:17

5,792

168.4500

XLON

07003070000235723-E0PUDOz3PlLa

16:28:20

462

168.4500

XLON

07003070000235723-E0PUDOz3PlQu

16:29:05

19

168.4500

XLON

05003050000236009-E0PUDOz3PmUk

16:29:32

3,733

168.4500

XLON

05003050000236009-E0PUDOz3PnHI

16:29:40

2,732

168.4500

XLON

05003050000236009-E0PUDOz3PnTs

16:29:40

1,305

168.4500

XLON

07003070000235929-E0PUDOz3PnTu

16:29:40

236

168.4500

XLON

07003070000235938-E0PUDOz3PnTw

16:29:40

1,366

168.4500

XLON

05003050000236227-E0PUDOz3PnU2

16:29:40

1,162

168.4500

XLON

07003070000235938-E0PUDOz3PnU0

16:29:40

1,491

168.4500

XLON

05003050000236238-E0PUDOz3PnU4

16:29:41

4,850

168.4500

XLON

07003070000236043-E0PUDOz3PnVc

16:29:55

1,313

168.5000

XLON

07003070000236113-E0PUDOz3PoNr

16:29:56

190,250

168.5000

XLON

05003050000236310-E0PUDOz3PoRq

 

END

 

Enquiries:

 

Investors and Analysts

 

E: [email protected]

 

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 [email protected] or visit 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.
 
END
 
 
POSDZMGZVRMGKZM