Centrica PLC (CNA) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 14:19:47 | 173.50p | 977 | £1,695.10 | Exchange | Unknown | AT |
| 17/07/2026 | 14:19:47 | 173.50p | 1,243 | £2,156.61 | Exchange | Unknown | AT |
| 17/07/2026 | 14:19:44 | 173.56p | 820 | £1,423.18 | Off-book | Sell | OFF |
| 17/07/2026 | 14:19:44 | 173.55p | 2,141 | £3,715.71 | Exchange | Sell | AT |
| 17/07/2026 | 14:19:44 | 173.55p | 1,086 | £1,884.75 | Exchange | Sell | AT |
| 17/07/2026 | 14:19:17 | 173.60p | 52 | £90.27 | Exchange | Unknown | AT |
| 17/07/2026 | 14:19:17 | 173.55p | 1,043 | £1,810.13 | Exchange | Sell | AT |
| 17/07/2026 | 14:19:12 | 173.63p | 438 | £760.48 | Off-book | Buy | SI |
| 17/07/2026 | 14:19:10 | 173.60p | 4,307 | £7,476.95 | Exchange | Buy | AT |
| 17/07/2026 | 14:19:00 | 173.60p | 12 | £20.83 | Off-book | Buy | SI |
| 17/07/2026 | 14:18:22 | 173.60p | 1,054 | £1,829.74 | Exchange | Sell | AT |
| 17/07/2026 | 14:18:21 | 173.60p | 1,359 | £2,359.22 | Exchange | Buy | AT |
| 17/07/2026 | 14:18:13 | 173.53p | 250 | £433.82 | Exchange | Sell | OFF |
| 17/07/2026 | 14:18:11 | 173.55p | 94 | £163.14 | Exchange | Buy | AT |
| 17/07/2026 | 14:17:44 | 173.50p | 236 | £409.46 | Exchange | Unknown | AT |
| 17/07/2026 | 14:16:31 | 173.60p | 1,079 | £1,873.14 | Exchange | Sell | AT |
| 17/07/2026 | 14:16:23 | 173.65p | 71 | £123.29 | Off-book | Sell | SI |
| 17/07/2026 | 14:16:00 | 173.70p | 308 | £535.00 | Off-book | Unknown | SI |
| 17/07/2026 | 14:15:52 | 173.70p | 280 | £486.36 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 2,268 | £3,939.52 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 2,559 | £4,444.98 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 12 | £20.84 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 406 | £705.22 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.65p | 1,084 | £1,882.37 | Exchange | Sell | AT |
| 17/07/2026 | 14:15:12 | 173.65p | 87 | £151.08 | Exchange | Sell | OFF |
| 17/07/2026 | 14:13:30 | 173.76p | 4 | £6.95 | Exchange | Buy | OFF |
| 17/07/2026 | 14:13:29 | 173.75p | 4 | £6.95 | Exchange | Unknown | OFF |
| 17/07/2026 | 14:13:17 | 173.80p | 40 | £69.52 | Off-book | Sell | SI |
| 17/07/2026 | 14:13:17 | 173.80p | 300 | £521.40 | Off-book | Sell | SI |
| 17/07/2026 | 14:12:55 | 173.80p | 233 | £404.95 | Off-book | Sell | SI |
| 17/07/2026 | 14:12:19 | 173.85p | 62 | £107.79 | Exchange | Unknown | AT |
| 17/07/2026 | 14:11:38 | 173.85p | 41 | £71.28 | Exchange | Sell | AT |
| 17/07/2026 | 14:11:38 | 173.85p | 194 | £337.27 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 548 | £952.70 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 406 | £705.83 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 16 | £27.82 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 2,080 | £3,616.08 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:21 | 173.80p | 82 | £142.52 | Exchange | Unknown | AT |
| 17/07/2026 | 14:11:20 | 173.85p | 3,000 | £5,215.50 | Exchange | Buy | AT |
| 17/07/2026 | 14:10:40 | 173.95p | 647 | £1,125.46 | Exchange | Sell | AT |
| 17/07/2026 | 14:09:22 | 174.00p | 1,786 | £3,107.64 | Exchange | Buy | AT |
| 17/07/2026 | 14:09:09 | 173.93p | 622 | £1,081.81 | Exchange | Sell | OFF |
| 17/07/2026 | 14:08:30 | 174.00p | 4,244 | £7,384.56 | Off-book | Buy | OTC |
| 17/07/2026 | 14:08:30 | 174.00p | 4,244 | £7,384.56 | Off-book | Buy | SI |
| 17/07/2026 | 14:08:26 | 173.99p | 1,418 | £2,467.14 | Exchange | Buy | OFF |
| 17/07/2026 | 14:08:21 | 173.98p | 14,237 | £24,769.53 | Exchange | Buy | OFF |
| 17/07/2026 | 14:08:17 | 174.00p | 1,448 | £2,519.52 | Exchange | Buy | AT |
| 17/07/2026 | 14:08:17 | 174.00p | 261 | £454.14 | Exchange | Buy | AT |
| 17/07/2026 | 14:08:17 | 174.00p | 2,401 | £4,177.74 | Exchange | Buy | AT |
| 17/07/2026 | 14:05:45 | 174.10p | 138 | £240.26 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 14:19:47 | 173.50p | 977 | £1,695.10 | Exchange | Unknown | AT |
| 17/07/2026 | 14:19:47 | 173.50p | 1,243 | £2,156.61 | Exchange | Unknown | AT |
| 17/07/2026 | 14:19:44 | 173.56p | 820 | £1,423.18 | Off-book | Sell | OFF |
| 17/07/2026 | 14:19:44 | 173.55p | 2,141 | £3,715.71 | Exchange | Sell | AT |
| 17/07/2026 | 14:19:44 | 173.55p | 1,086 | £1,884.75 | Exchange | Sell | AT |
| 17/07/2026 | 14:19:17 | 173.60p | 52 | £90.27 | Exchange | Unknown | AT |
| 17/07/2026 | 14:19:17 | 173.55p | 1,043 | £1,810.13 | Exchange | Sell | AT |
| 17/07/2026 | 14:19:12 | 173.63p | 438 | £760.48 | Off-book | Buy | SI |
| 17/07/2026 | 14:19:10 | 173.60p | 4,307 | £7,476.95 | Exchange | Buy | AT |
| 17/07/2026 | 14:19:00 | 173.60p | 12 | £20.83 | Off-book | Buy | SI |
| 17/07/2026 | 14:18:22 | 173.60p | 1,054 | £1,829.74 | Exchange | Sell | AT |
| 17/07/2026 | 14:18:21 | 173.60p | 1,359 | £2,359.22 | Exchange | Buy | AT |
| 17/07/2026 | 14:18:13 | 173.53p | 250 | £433.82 | Exchange | Sell | OFF |
| 17/07/2026 | 14:18:11 | 173.55p | 94 | £163.14 | Exchange | Buy | AT |
| 17/07/2026 | 14:17:44 | 173.50p | 236 | £409.46 | Exchange | Unknown | AT |
| 17/07/2026 | 14:16:31 | 173.60p | 1,079 | £1,873.14 | Exchange | Sell | AT |
| 17/07/2026 | 14:16:23 | 173.65p | 71 | £123.29 | Off-book | Sell | SI |
| 17/07/2026 | 14:16:00 | 173.70p | 308 | £535.00 | Off-book | Unknown | SI |
| 17/07/2026 | 14:15:52 | 173.70p | 280 | £486.36 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 2,268 | £3,939.52 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 2,559 | £4,444.98 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 12 | £20.84 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.70p | 406 | £705.22 | Exchange | Buy | AT |
| 17/07/2026 | 14:15:52 | 173.65p | 1,084 | £1,882.37 | Exchange | Sell | AT |
| 17/07/2026 | 14:15:12 | 173.65p | 87 | £151.08 | Exchange | Sell | OFF |
| 17/07/2026 | 14:13:30 | 173.76p | 4 | £6.95 | Exchange | Buy | OFF |
| 17/07/2026 | 14:13:29 | 173.75p | 4 | £6.95 | Exchange | Unknown | OFF |
| 17/07/2026 | 14:13:17 | 173.80p | 40 | £69.52 | Off-book | Sell | SI |
| 17/07/2026 | 14:13:17 | 173.80p | 300 | £521.40 | Off-book | Sell | SI |
| 17/07/2026 | 14:12:55 | 173.80p | 233 | £404.95 | Off-book | Sell | SI |
| 17/07/2026 | 14:12:19 | 173.85p | 62 | £107.79 | Exchange | Unknown | AT |
| 17/07/2026 | 14:11:38 | 173.85p | 41 | £71.28 | Exchange | Sell | AT |
| 17/07/2026 | 14:11:38 | 173.85p | 194 | £337.27 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 548 | £952.70 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 406 | £705.83 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 16 | £27.82 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:35 | 173.85p | 2,080 | £3,616.08 | Exchange | Buy | AT |
| 17/07/2026 | 14:11:21 | 173.80p | 82 | £142.52 | Exchange | Unknown | AT |
| 17/07/2026 | 14:11:20 | 173.85p | 3,000 | £5,215.50 | Exchange | Buy | AT |
| 17/07/2026 | 14:10:40 | 173.95p | 647 | £1,125.46 | Exchange | Sell | AT |
| 17/07/2026 | 14:09:22 | 174.00p | 1,786 | £3,107.64 | Exchange | Buy | AT |
| 17/07/2026 | 14:09:09 | 173.93p | 622 | £1,081.81 | Exchange | Sell | OFF |
| 17/07/2026 | 14:08:30 | 174.00p | 4,244 | £7,384.56 | Off-book | Buy | OTC |
| 17/07/2026 | 14:08:30 | 174.00p | 4,244 | £7,384.56 | Off-book | Buy | SI |
| 17/07/2026 | 14:08:26 | 173.99p | 1,418 | £2,467.14 | Exchange | Buy | OFF |
| 17/07/2026 | 14:08:21 | 173.98p | 14,237 | £24,769.53 | Exchange | Buy | OFF |
| 17/07/2026 | 14:08:17 | 174.00p | 1,448 | £2,519.52 | Exchange | Buy | AT |
| 17/07/2026 | 14:08:17 | 174.00p | 261 | £454.14 | Exchange | Buy | AT |
| 17/07/2026 | 14:08:17 | 174.00p | 2,401 | £4,177.74 | Exchange | Buy | AT |
| 17/07/2026 | 14:05:45 | 174.10p | 138 | £240.26 | Exchange | Sell | AT |
