|
|
|
|
|
|
12 March 2018 |
||
|
|
|
|
|
|
|
|
|
TRANSACTIONS IN OWN SECURITIES |
|
|
|
|||||
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker"). |
||||||||
|
|
|
|
|
|
|
|
|
Ordinary Shares |
|
|
|
|
|
|
|
|
Date of purchases: |
|
12 March 2018 |
|
|
||||
Number of ordinary shares purchased: |
|
|
6,000,000 |
|
|
|||
Highest price paid per share (pence): |
|
|
67.7700 |
|
|
|||
Lowest price paid per share (pence): |
|
|
67.3700 |
|
|
|||
Volume weighted average price paid per share (pence): |
67.5258 |
|
|
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.
The Company intends to cancel these Shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.
- END -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information |
||||
|
|
|
|
|
Date of purchase: |
12 March 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
67.5258 |
6,000,000 |
|
|
BATS Europe |
0.0000 |
0 |
|
|
Chi-X Europe |
0.0000 |
0 |
|
|
Turquoise |
0.0000 |
0 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Transaction details |
|
|
|
|
|
|
|
|
|
Issuer name: |
Lloyds Banking Group plc |
|
|
|
ISIN: |
GB0008706128 |
|
|
|
Intermediary name: |
UBS Limited |
|
|
|
Intermediary code: |
UBSWGB24 |
|
|
|
Time zone: |
UTC |
|
|
|
Currency: |
GBX |
|
|
|
|
|
|
|
|
Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
MatchId |
8,726 |
67.5300 |
08:04:50 |
LSE |
721121 |
10,118 |
67.5200 |
08:04:51 |
LSE |
721182 |
2,356 |
67.5200 |
08:04:51 |
LSE |
721180 |
6,370 |
67.5200 |
08:04:51 |
LSE |
721161 |
11,070 |
67.5100 |
08:04:54 |
LSE |
721260 |
6,986 |
67.5000 |
08:04:57 |
LSE |
721332 |
3,920 |
67.5000 |
08:04:57 |
LSE |
721330 |
8,261 |
67.4900 |
08:05:15 |
LSE |
722074 |
9,261 |
67.4400 |
08:06:01 |
LSE |
723937 |
10,413 |
67.5100 |
08:08:06 |
LSE |
729310 |
12,091 |
67.5900 |
08:11:07 |
LSE |
737145 |
9,872 |
67.5800 |
08:11:19 |
LSE |
737468 |
2,000 |
67.5800 |
08:11:19 |
LSE |
737466 |
8,351 |
67.5600 |
08:11:44 |
LSE |
738464 |
1,589 |
67.5600 |
08:11:44 |
LSE |
738462 |
5,373 |
67.6200 |
08:13:35 |
LSE |
742155 |
6,014 |
67.6200 |
08:13:35 |
LSE |
742153 |
8,749 |
67.6100 |
08:13:43 |
LSE |
742483 |
8,691 |
67.5800 |
08:14:19 |
LSE |
743830 |
6,257 |
67.6100 |
08:15:54 |
LSE |
746764 |
4,647 |
67.6100 |
08:15:54 |
LSE |
746762 |
9,163 |
67.5900 |
08:16:56 |
LSE |
748865 |
11,069 |
67.6100 |
08:16:56 |
LSE |
748816 |
9,862 |
67.5800 |
08:17:00 |
LSE |
748968 |
6,017 |
67.5600 |
08:18:28 |
LSE |
752075 |
2,782 |
67.5600 |
08:18:28 |
LSE |
752073 |
5,278 |
67.5500 |
08:19:10 |
LSE |
753330 |
4,451 |
67.5500 |
08:19:10 |
LSE |
753328 |
8,380 |
67.5200 |
08:20:36 |
LSE |
756039 |
1,188 |
67.5100 |
08:22:00 |
LSE |
758631 |
9,070 |
67.5100 |
08:22:00 |
LSE |
758629 |
7,913 |
67.4800 |
08:22:58 |
LSE |
760209 |
8,925 |
67.4600 |
08:24:12 |
LSE |
762727 |
2,322 |
67.4800 |
08:24:12 |
LSE |
762725 |
9,947 |
67.4400 |
08:25:51 |
LSE |
765485 |
12,767 |
67.4500 |
08:26:42 |
LSE |
767240 |
9,620 |
67.4300 |
08:27:35 |
LSE |
768820 |
8,548 |
67.4200 |
08:28:11 |
LSE |
769620 |
10,700 |
67.4300 |
08:28:11 |
LSE |
769601 |
2,658 |
67.4500 |
08:30:06 |
LSE |
772922 |
7,824 |
67.4500 |
08:30:06 |
LSE |
772920 |
9,656 |
67.4400 |
08:30:15 |
LSE |
773247 |
8,787 |
67.4400 |
08:30:52 |
LSE |
774480 |
9,752 |
67.4400 |
08:30:52 |
LSE |
774428 |
9,737 |
67.4200 |
08:31:21 |
LSE |
775688 |
933 |
67.4000 |
08:31:50 |
LSE |
776719 |
7,974 |
67.4000 |
08:31:50 |
LSE |
776717 |
674 |
67.3900 |
08:31:52 |
LSE |
776856 |
9,674 |
67.3800 |
08:32:04 |
LSE |
777311 |
9,561 |
67.4200 |
08:33:37 |
LSE |
780438 |
13,563 |
67.4800 |
08:35:38 |
LSE |
784551 |
10,071 |
67.4700 |
08:35:43 |
LSE |
784718 |
8,742 |
67.4600 |
08:35:49 |
LSE |
784913 |
9,410 |
67.4400 |
08:37:03 |
LSE |
787155 |
1,706 |
67.5900 |
08:43:52 |
LSE |
798879 |
15,137 |
67.5900 |
08:43:52 |
LSE |
798881 |
5,519 |
67.5700 |
08:44:25 |
LSE |
799851 |
9,585 |
67.5700 |
08:44:25 |
LSE |
799849 |
15,832 |
67.5800 |
08:44:25 |
LSE |
799847 |
9,827 |
67.5700 |
08:45:20 |
LSE |
801419 |
7,647 |
67.5700 |
08:45:20 |
LSE |
801417 |
17,636 |
67.5600 |
08:45:22 |
LSE |
801592 |
10,243 |
67.5400 |
08:45:40 |
LSE |
802166 |
9,778 |
67.5400 |
08:45:44 |
LSE |
802329 |
10,599 |
67.5400 |
08:45:44 |
LSE |
802308 |
5,179 |
67.5400 |
08:45:44 |
LSE |
802306 |
8,575 |
67.5400 |
08:45:44 |
LSE |
802304 |
3,161 |
67.5000 |
08:46:12 |
LSE |
803519 |
5,636 |
67.5000 |
08:46:28 |
LSE |
804003 |
10,132 |
67.5000 |
08:47:00 |
LSE |
804624 |
1,188 |
67.5000 |
08:47:21 |
LSE |
805351 |
8,341 |
67.5000 |
08:47:21 |
LSE |
805349 |
5,284 |
67.5400 |
08:50:09 |
LSE |
810676 |
3,914 |
67.5400 |
08:50:09 |
LSE |
810674 |
10,130 |
67.5200 |
08:50:14 |
LSE |
810783 |
8,855 |
67.5200 |
08:51:00 |
LSE |
812061 |
8,459 |
67.5300 |
08:52:38 |
LSE |
814996 |
8,464 |
67.5300 |
08:53:43 |
LSE |
816763 |
420 |
67.5400 |
08:56:05 |
LSE |
820856 |
6,354 |
67.5400 |
08:56:06 |
LSE |
820901 |
3,555 |
67.5400 |
08:56:06 |
LSE |
820899 |
9,642 |
67.5300 |
08:56:30 |
LSE |
821512 |
9,199 |
67.5100 |
08:57:06 |
LSE |
822321 |
8,717 |
67.4700 |
08:58:00 |
LSE |
824232 |
13,565 |
67.4900 |
09:03:31 |
LSE |
834586 |
14,825 |
67.4800 |
09:03:44 |
LSE |
834929 |
6,369 |
67.4900 |
09:05:00 |
LSE |
837754 |
10,160 |
67.4900 |
09:05:34 |
LSE |
838844 |
7,830 |
67.4900 |
09:05:34 |
LSE |
838842 |
151 |
67.4900 |
09:05:34 |
LSE |
838840 |
1,554 |
67.4900 |
09:07:52 |
LSE |
842292 |
10,457 |
67.4900 |
09:07:52 |
LSE |
842294 |
10,569 |
67.4800 |
09:09:50 |
LSE |
845533 |
3,366 |
67.4700 |
09:09:51 |
LSE |
845564 |
6,554 |
67.4700 |
09:09:51 |
LSE |
845562 |
10,046 |
67.4600 |
09:10:00 |
LSE |
845862 |
8,986 |
67.4600 |
09:12:02 |
LSE |
849827 |
8,731 |
67.4600 |
09:14:23 |
LSE |
853575 |
11,472 |
67.4600 |
09:15:27 |
LSE |
855135 |
10,702 |
67.4500 |
09:16:23 |
LSE |
856638 |
9,592 |
67.4600 |
09:19:22 |
LSE |
861409 |
6,274 |
67.5300 |
09:23:14 |
LSE |
867964 |
4,688 |
67.5300 |
09:23:14 |
LSE |
867962 |
3,869 |
67.5300 |
09:23:14 |
LSE |
867960 |
398 |
67.5200 |
09:24:05 |
LSE |
869188 |
10,859 |
67.5200 |
09:24:05 |
LSE |
869186 |
10,015 |
67.5100 |
09:24:16 |
LSE |
869473 |
3,904 |
67.4900 |
09:24:28 |
LSE |
869888 |
5,561 |
67.4900 |
09:24:28 |
LSE |
869886 |
8,307 |
67.4700 |
09:25:35 |
LSE |
871578 |
12,207 |
67.4900 |
09:26:22 |
LSE |
872819 |
10,242 |
67.4900 |
09:28:11 |
LSE |
876130 |
13,054 |
67.4900 |
09:30:08 |
LSE |
879386 |
10,914 |
67.4800 |
09:30:15 |
LSE |
879574 |
15,066 |
67.5200 |
09:33:51 |
LSE |
885298 |
12,749 |
67.5700 |
09:36:14 |
LSE |
889336 |
9,771 |
67.5600 |
09:36:52 |
LSE |
890448 |
69 |
67.5600 |
09:36:52 |
LSE |
890446 |
2,576 |
67.5600 |
09:36:52 |
LSE |
890444 |
14,563 |
67.5700 |
09:36:52 |
LSE |
890442 |
11,164 |
67.5500 |
09:37:38 |
LSE |
892150 |
496 |
67.5300 |
09:37:49 |
LSE |
892583 |
12,956 |
67.5700 |
09:41:08 |
LSE |
899010 |
13,150 |
67.5800 |
09:42:38 |
LSE |
901688 |
333 |
67.5700 |
09:43:27 |
LSE |
902925 |
11,206 |
67.5700 |
09:43:27 |
LSE |
902927 |
4,591 |
67.5600 |
09:43:53 |
LSE |
903757 |
5,300 |
67.5600 |
09:43:53 |
LSE |
903755 |
9,195 |
67.5600 |
09:45:54 |
LSE |
907573 |
8,935 |
67.5500 |
09:45:55 |
LSE |
907615 |
9,237 |
67.5400 |
09:46:53 |
LSE |
909546 |
950 |
67.5400 |
09:46:53 |
LSE |
909544 |
10,236 |
67.5400 |
09:49:13 |
LSE |
913812 |
8,458 |
67.5500 |
09:50:43 |
LSE |
916970 |
9,910 |
67.5300 |
09:50:44 |
LSE |
917019 |
8,622 |
67.5400 |
09:52:08 |
LSE |
920211 |
8,243 |
67.5300 |
09:53:00 |
LSE |
921733 |
9,643 |
67.5300 |
09:54:46 |
LSE |
924863 |
211 |
67.5500 |
09:57:45 |
LSE |
930946 |
7,000 |
67.5500 |
09:57:45 |
LSE |
930944 |
2,672 |
67.5500 |
09:57:45 |
LSE |
930942 |
10,075 |
67.5500 |
09:57:45 |
LSE |
930939 |
9,300 |
67.5200 |
09:59:16 |
LSE |
934309 |
9,166 |
67.5300 |
10:03:05 |
LSE |
938887 |
11,089 |
67.5400 |
10:03:05 |
LSE |
938885 |
2,673 |
67.5300 |
10:07:23 |
LSE |
943639 |
5,300 |
67.5300 |
10:07:23 |
LSE |
943637 |
1,771 |
67.5300 |
10:07:23 |
LSE |
943641 |
8,748 |
67.5300 |
10:07:23 |
LSE |
943627 |
4,809 |
67.5300 |
10:07:23 |
LSE |
943625 |
6,248 |
67.5100 |
10:07:57 |
LSE |
944628 |
2,938 |
67.5100 |
10:07:57 |
LSE |
944626 |
1,725 |
67.4900 |
10:09:44 |
LSE |
946557 |
3,800 |
67.4900 |
10:09:46 |
LSE |
946608 |
3,974 |
67.4900 |
10:10:00 |
LSE |
946790 |
8,648 |
67.4800 |
10:13:18 |
LSE |
950217 |
11,002 |
67.4900 |
10:15:04 |
LSE |
951952 |
8,534 |
67.4800 |
10:15:05 |
LSE |
951963 |
9,434 |
67.4700 |
10:15:10 |
LSE |
952016 |
12,901 |
67.4900 |
10:20:03 |
LSE |
957076 |
4,105 |
67.4900 |
10:21:54 |
LSE |
958857 |
9,374 |
67.4900 |
10:21:54 |
LSE |
958855 |
9,651 |
67.4700 |
10:25:00 |
LSE |
962095 |
5,129 |
67.4900 |
10:27:41 |
LSE |
965413 |
8,999 |
67.4900 |
10:27:41 |
LSE |
965411 |
13,398 |
67.4900 |
10:31:27 |
LSE |
969572 |
13,316 |
67.4900 |
10:33:27 |
LSE |
971736 |
2,876 |
67.4900 |
10:33:27 |
LSE |
971734 |
12,386 |
67.4800 |
10:34:36 |
LSE |
972948 |
11,527 |
67.4700 |
10:37:42 |
LSE |
976378 |
7,855 |
67.4800 |
10:41:43 |
LSE |
980867 |
5,960 |
67.4800 |
10:41:43 |
LSE |
980865 |
14,663 |
67.4800 |
10:42:41 |
LSE |
981897 |
12,877 |
67.4700 |
10:43:31 |
LSE |
982918 |
11,704 |
67.4600 |
10:43:32 |
LSE |
982937 |
9,601 |
67.4600 |
10:44:02 |
LSE |
983577 |
9,610 |
67.4600 |
10:44:26 |
LSE |
984103 |
13,419 |
67.4800 |
10:51:03 |
LSE |
991023 |
11,427 |
67.4700 |
10:53:10 |
LSE |
993239 |
10,823 |
67.4800 |
10:53:10 |
LSE |
993237 |
11,439 |
67.4600 |
10:53:21 |
LSE |
993440 |
771 |
67.4800 |
10:57:35 |
LSE |
997758 |
9,005 |
67.4800 |
10:57:35 |
LSE |
997756 |
8,299 |
67.4700 |
10:59:53 |
LSE |
1000482 |
1,106 |
67.4700 |
10:59:53 |
LSE |
1000484 |
11,083 |
67.4800 |
11:00:56 |
LSE |
1001653 |
12,455 |
67.5100 |
11:02:34 |
LSE |
1003052 |
8,537 |
67.5000 |
11:02:51 |
LSE |
1003438 |
9,775 |
67.4900 |
11:03:42 |
LSE |
1004399 |
8,687 |
67.4800 |
11:06:01 |
LSE |
1006405 |
8,474 |
67.4900 |
11:06:01 |
LSE |
1006401 |
9,258 |
67.4900 |
11:08:59 |
LSE |
1010106 |
10,131 |
67.4900 |
11:11:22 |
LSE |
1012600 |
8,599 |
67.4700 |
11:12:08 |
LSE |
1013419 |
9,068 |
67.4800 |
11:12:08 |
LSE |
1013395 |
11,690 |
67.4800 |
11:16:21 |
LSE |
1017668 |
12,239 |
67.4900 |
11:19:58 |
LSE |
1021710 |
11,799 |
67.4800 |
11:20:03 |
LSE |
1021858 |
9,852 |
67.4800 |
11:20:31 |
LSE |
1022296 |
1,998 |
67.4800 |
11:20:31 |
LSE |
1022294 |
9,536 |
67.4600 |
11:22:20 |
LSE |
1024530 |
10,010 |
67.4600 |
11:23:11 |
LSE |
1025557 |
9,949 |
67.4500 |
11:23:18 |
LSE |
1025795 |
5,506 |
67.4400 |
11:25:40 |
LSE |
1028228 |
2,896 |
67.4400 |
11:26:18 |
LSE |
1028923 |
8,989 |
67.4400 |
11:26:18 |
LSE |
1028925 |
3,213 |
67.4900 |
11:30:14 |
LSE |
1032537 |
11,546 |
67.4900 |
11:30:14 |
LSE |
1032535 |
12,823 |
67.4800 |
11:32:25 |
LSE |
1034679 |
15,470 |
67.4800 |
11:35:12 |
LSE |
1037613 |
12,952 |
67.4800 |
11:36:26 |
LSE |
1038862 |
4,506 |
67.4700 |
11:37:17 |
LSE |
1039532 |
5,420 |
67.4700 |
11:37:17 |
LSE |
1039530 |
3,000 |
67.4700 |
11:37:17 |
LSE |
1039528 |
14,984 |
67.4800 |
11:40:12 |
LSE |
1042190 |
13,283 |
67.4900 |
11:42:26 |
LSE |
1044268 |
1,064 |
67.4900 |
11:42:26 |
LSE |
1044266 |
3,905 |
67.4900 |
11:43:23 |
LSE |
1045333 |
10,629 |
67.4900 |
11:43:23 |
LSE |
1045331 |
8,572 |
67.5400 |
11:50:32 |
LSE |
1052800 |
8,296 |
67.5400 |
11:50:32 |
LSE |
1052798 |
14,592 |
67.5300 |
11:50:35 |
LSE |
1052840 |
13,569 |
67.5200 |
11:50:54 |
LSE |
1053165 |
1,390 |
67.5300 |
11:52:38 |
LSE |
1055119 |
13,425 |
67.5300 |
11:52:38 |
LSE |
1055117 |
14,009 |
67.5300 |
11:54:26 |
LSE |
1056981 |
2,244 |
67.5300 |
11:55:19 |
LSE |
1057937 |
9,311 |
67.5400 |
11:56:20 |
LSE |
1059073 |
5,112 |
67.5400 |
11:57:00 |
LSE |
1059671 |
9,043 |
67.5400 |
11:57:00 |
LSE |
1059673 |
14,400 |
67.5400 |
11:58:16 |
LSE |
1060788 |
10,108 |
67.5700 |
12:02:12 |
LSE |
1065777 |
8,900 |
67.5700 |
12:02:12 |
LSE |
1065775 |
7,795 |
67.5700 |
12:02:12 |
LSE |
1065773 |
13,637 |
67.5600 |
12:04:04 |
LSE |
1068324 |
16,499 |
67.5500 |
12:08:23 |
LSE |
1072907 |
14,205 |
67.5900 |
12:11:38 |
LSE |
1076638 |
3,328 |
67.5900 |
12:11:38 |
LSE |
1076632 |
15,518 |
67.5800 |
12:11:40 |
LSE |
1076714 |
16,849 |
67.5700 |
12:11:54 |
LSE |
1077044 |
4,447 |
67.5700 |
12:13:16 |
LSE |
1078593 |
9,524 |
67.5700 |
12:13:17 |
LSE |
1078617 |
11,405 |
67.5700 |
12:13:17 |
LSE |
1078615 |
3,262 |
67.5700 |
12:14:23 |
LSE |
1079829 |
10,378 |
67.5700 |
12:14:23 |
LSE |
1079814 |
14,886 |
67.5700 |
12:14:23 |
LSE |
1079812 |
2,580 |
67.5600 |
12:14:24 |
LSE |
1079863 |
8,439 |
67.5600 |
12:17:10 |
LSE |
1082454 |
6,862 |
67.5600 |
12:17:10 |
LSE |
1082452 |
501 |
67.5400 |
12:17:21 |
LSE |
1082663 |
1,631 |
67.5500 |
12:17:21 |
LSE |
1082659 |
11,095 |
67.5500 |
12:17:21 |
LSE |
1082661 |
14,158 |
67.5500 |
12:18:49 |
LSE |
1084101 |
10,452 |
67.5300 |
12:19:20 |
LSE |
1084732 |
11,393 |
67.5200 |
12:20:06 |
LSE |
1086090 |
11,264 |
67.5900 |
12:23:52 |
LSE |
1090424 |
12,443 |
67.5900 |
12:24:29 |
LSE |
1091036 |
14,913 |
67.5900 |
12:26:06 |
LSE |
1092655 |
15,587 |
67.6400 |
12:28:23 |
LSE |
1095060 |
12,937 |
67.6300 |
12:28:44 |
LSE |
1095442 |
8,966 |
67.6600 |
12:30:41 |
LSE |
1097478 |
9,158 |
67.6600 |
12:30:41 |
LSE |
1097476 |
10,876 |
67.6500 |
12:30:43 |
LSE |
1097496 |
9,204 |
67.6400 |
12:33:04 |
LSE |
1099982 |
6,580 |
67.6400 |
12:33:32 |
LSE |
1100604 |
2,669 |
67.6400 |
12:33:32 |
LSE |
1100602 |
10,955 |
67.6400 |
12:33:32 |
LSE |
1100533 |
2,992 |
67.6100 |
12:34:10 |
LSE |
1101377 |
4,687 |
67.6100 |
12:34:10 |
LSE |
1101375 |
2,254 |
67.6100 |
12:34:10 |
LSE |
1101373 |
8,565 |
67.6000 |
12:35:00 |
LSE |
1102019 |
10,231 |
67.6000 |
12:36:47 |
LSE |
1103704 |
9,641 |
67.5800 |
12:37:33 |
LSE |
1104317 |
6,973 |
67.6000 |
12:40:14 |
LSE |
1106757 |
2,636 |
67.6000 |
12:40:14 |
LSE |
1106759 |
9,277 |
67.5900 |
12:40:51 |
LSE |
1107611 |
8,368 |
67.5900 |
12:42:11 |
LSE |
1108926 |
9,482 |
67.5900 |
12:43:00 |
LSE |
1109475 |
8,653 |
67.5900 |
12:44:24 |
LSE |
1110801 |
9,245 |
67.5800 |
12:44:47 |
LSE |
1111162 |
9,946 |
67.5800 |
12:45:51 |
LSE |
1112399 |
955 |
67.5600 |
12:47:39 |
LSE |
1114227 |
9,016 |
67.5600 |
12:47:39 |
LSE |
1114225 |
9,734 |
67.5500 |
12:49:25 |
LSE |
1116519 |
1,562 |
67.5400 |
12:50:15 |
LSE |
1117581 |
8,699 |
67.5400 |
12:50:15 |
LSE |
1117579 |
196 |
67.5300 |
12:52:00 |
LSE |
1119617 |
587 |
67.5500 |
12:53:39 |
LSE |
1121604 |
10,115 |
67.5500 |
12:53:39 |
LSE |
1121602 |
9,343 |
67.5300 |
12:55:22 |
LSE |
1123234 |
3,467 |
67.5200 |
12:55:53 |
LSE |
1123713 |
5,103 |
67.5200 |
12:55:53 |
LSE |
1123711 |
9,214 |
67.5100 |
12:57:03 |
LSE |
1124974 |
9,524 |
67.5100 |
12:59:16 |
LSE |
1127130 |
9,402 |
67.4900 |
12:59:19 |
LSE |
1127186 |
8,945 |
67.4500 |
13:00:37 |
LSE |
1128801 |
8,341 |
67.4500 |
13:03:11 |
LSE |
1131505 |
5,805 |
67.4500 |
13:04:09 |
LSE |
1132540 |
3,355 |
67.4500 |
13:04:40 |
LSE |
1133228 |
8,045 |
67.4400 |
13:04:42 |
LSE |
1133365 |
1,181 |
67.4400 |
13:04:42 |
LSE |
1133367 |
8,930 |
67.4100 |
13:07:39 |
LSE |
1136714 |
9,643 |
67.4000 |
13:07:45 |
LSE |
1136928 |
8,503 |
67.3900 |
13:09:45 |
LSE |
1139408 |
9,975 |
67.3800 |
13:10:35 |
LSE |
1140792 |
9,041 |
67.3800 |
13:14:00 |
LSE |
1144498 |
13,778 |
67.3900 |
13:16:43 |
LSE |
1147507 |
6,189 |
67.3800 |
13:16:49 |
LSE |
1147616 |
12,427 |
67.3900 |
13:19:13 |
LSE |
1150339 |
9,865 |
67.3800 |
13:19:46 |
LSE |
1150987 |
12,452 |
67.3800 |
13:19:46 |
LSE |
1150985 |
7,187 |
67.3700 |
13:19:48 |
LSE |
1151035 |
1,347 |
67.3700 |
13:19:48 |
LSE |
1151037 |
10,425 |
67.3900 |
13:22:37 |
LSE |
1154451 |
10,164 |
67.3800 |
13:22:39 |
LSE |
1154483 |
8,592 |
67.4200 |
13:25:10 |
LSE |
1157567 |
8,325 |
67.4200 |
13:27:24 |
LSE |
1160143 |
7,612 |
67.4300 |
13:27:24 |
LSE |
1160138 |
2,163 |
67.4300 |
13:27:24 |
LSE |
1160136 |
9,018 |
67.4600 |
13:29:08 |
LSE |
1162282 |
9,010 |
67.4500 |
13:29:10 |
LSE |
1162322 |
6,897 |
67.4400 |
13:30:25 |
LSE |
1167362 |
5,691 |
67.4400 |
13:30:25 |
LSE |
1167360 |
10,319 |
67.4200 |
13:30:39 |
LSE |
1167940 |
13,947 |
67.4300 |
13:31:28 |
LSE |
1170142 |
12,669 |
67.4100 |
13:31:46 |
LSE |
1170732 |
2,240 |
67.4200 |
13:32:07 |
LSE |
1171406 |
4,951 |
67.4200 |
13:32:07 |
LSE |
1171404 |
6,261 |
67.4200 |
13:32:07 |
LSE |
1171402 |
15,447 |
67.4300 |
13:33:24 |
LSE |
1174299 |
4,381 |
67.4200 |
13:33:55 |
LSE |
1175151 |
8,887 |
67.4200 |
13:33:55 |
LSE |
1175149 |
6,413 |
67.4100 |
13:34:00 |
LSE |
1175282 |
12,823 |
67.4200 |
13:34:26 |
LSE |
1175964 |
12,759 |
67.4100 |
13:34:43 |
LSE |
1176418 |
8,448 |
67.4100 |
13:36:00 |
LSE |
1178650 |
772 |
67.4100 |
13:36:00 |
LSE |
1178646 |
9,374 |
67.4100 |
13:36:00 |
LSE |
1178644 |
12,614 |
67.4000 |
13:36:06 |
LSE |
1178844 |
7,299 |
67.4000 |
13:36:42 |
LSE |
1179885 |
2,618 |
67.4000 |
13:36:42 |
LSE |
1179883 |
10,257 |
67.4500 |
13:37:50 |
LSE |
1182420 |
8,509 |
67.4400 |
13:38:08 |
LSE |
1182941 |
9,640 |
67.4400 |
13:38:08 |
LSE |
1182939 |
11,242 |
67.4300 |
13:38:20 |
LSE |
1183294 |
7,309 |
67.4400 |
13:39:07 |
LSE |
1184603 |
6,908 |
67.4400 |
13:39:07 |
LSE |
1184601 |
10,871 |
67.4300 |
13:39:12 |
LSE |
1184759 |
9,881 |
67.4200 |
13:40:03 |
LSE |
1186193 |
15,058 |
67.4400 |
13:42:26 |
LSE |
1190181 |
68 |
67.4400 |
13:42:26 |
LSE |
1190179 |
13,983 |
67.5100 |
13:45:02 |
LSE |
1195396 |
16,697 |
67.5000 |
13:45:03 |
LSE |
1195422 |
1,014 |
67.4900 |
13:45:08 |
LSE |
1195563 |
14,595 |
67.4900 |
13:45:08 |
LSE |
1195561 |
12,538 |
67.4900 |
13:46:04 |
LSE |
1197564 |
12,019 |
67.5000 |
13:46:04 |
LSE |
1197562 |
3,095 |
67.5000 |
13:46:21 |
LSE |
1198239 |
9,881 |
67.5000 |
13:46:21 |
LSE |
1198237 |
8,982 |
67.4900 |
13:46:39 |
LSE |
1199467 |
12,232 |
67.5000 |
13:47:41 |
LSE |
1201864 |
3,845 |
67.5100 |
13:47:41 |
LSE |
1201785 |
4,687 |
67.5100 |
13:47:41 |
LSE |
1201783 |
8,319 |
67.4900 |
13:47:45 |
LSE |
1201952 |
8,406 |
67.4900 |
13:47:46 |
LSE |
1201989 |
521 |
67.4900 |
13:47:46 |
LSE |
1201987 |
11,301 |
67.5500 |
13:50:02 |
LSE |
1206493 |
9,009 |
67.5600 |
13:50:48 |
LSE |
1207896 |
10,187 |
67.5600 |
13:51:13 |
LSE |
1208844 |
14,103 |
67.5600 |
13:52:16 |
LSE |
1211029 |
3,921 |
67.5700 |
13:53:34 |
LSE |
1213467 |
2,100 |
67.5700 |
13:53:35 |
LSE |
1213522 |
6,301 |
67.5700 |
13:53:35 |
LSE |
1213520 |
5,009 |
67.5700 |
13:53:35 |
LSE |
1213518 |
3,010 |
67.6200 |
13:54:59 |
LSE |
1216069 |
10,087 |
67.6200 |
13:54:59 |
LSE |
1216067 |
13,091 |
67.6200 |
13:55:51 |
LSE |
1217862 |
12,402 |
67.6000 |
13:55:52 |
LSE |
1217880 |
10,135 |
67.5900 |
13:55:53 |
LSE |
1217893 |
10,753 |
67.5900 |
13:57:41 |
LSE |
1221013 |
13,353 |
67.5900 |
13:58:18 |
LSE |
1222617 |
675 |
67.5900 |
13:58:18 |
LSE |
1222615 |
10,522 |
67.5800 |
13:58:19 |
LSE |
1222766 |
6,335 |
67.5800 |
13:59:11 |
LSE |
1224565 |
4,098 |
67.5800 |
13:59:11 |
LSE |
1224563 |
12,261 |
67.5800 |
14:00:07 |
LSE |
1226426 |
10,463 |
67.5700 |
14:00:21 |
LSE |
1227020 |
5,040 |
67.5800 |
14:01:08 |
LSE |
1228692 |
1,219 |
67.5800 |
14:01:19 |
LSE |
1229203 |
4,688 |
67.5800 |
14:01:19 |
LSE |
1229201 |
4,330 |
67.5800 |
14:01:19 |
LSE |
1229199 |
4,631 |
67.5800 |
14:01:19 |
LSE |
1229197 |
11,091 |
67.5900 |
14:02:09 |
LSE |
1230749 |
9,865 |
67.5800 |
14:02:12 |
LSE |
1230885 |
8,452 |
67.5900 |
14:02:53 |
LSE |
1232145 |
9,155 |
67.5800 |
14:03:22 |
LSE |
1233025 |
11,243 |
67.5700 |
14:04:21 |
LSE |
1234718 |
13,269 |
67.5700 |
14:04:21 |
LSE |
1234684 |
10,106 |
67.5700 |
14:04:57 |
LSE |
1235960 |
9,567 |
67.5500 |
14:05:25 |
LSE |
1236778 |
3,270 |
67.5600 |
14:06:00 |
LSE |
1237990 |
5,813 |
67.5600 |
14:06:00 |
LSE |
1237988 |
10,185 |
67.5600 |
14:06:48 |
LSE |
1239560 |
9,465 |
67.5700 |
14:06:48 |
LSE |
1239512 |
9,864 |
67.5800 |
14:08:37 |
LSE |
1242828 |
10,571 |
67.5700 |
14:08:43 |
LSE |
1243143 |
545 |
67.5600 |
14:08:52 |
LSE |
1243705 |
9,374 |
67.5600 |
14:08:52 |
LSE |
1243703 |
12,057 |
67.5600 |
14:10:28 |
LSE |
1247153 |
9,019 |
67.5500 |
14:10:51 |
LSE |
1247769 |
8,592 |
67.5400 |
14:11:00 |
LSE |
1248000 |
1,189 |
67.5400 |
14:11:00 |
LSE |
1247998 |
5,205 |
67.5500 |
14:12:01 |
LSE |
1250189 |
4,932 |
67.5500 |
14:12:01 |
LSE |
1250187 |
8,594 |
67.5400 |
14:12:29 |
LSE |
1251270 |
421 |
67.5400 |
14:12:29 |
LSE |
1251268 |
1,868 |
67.5400 |
14:13:26 |
LSE |
1253201 |
7,000 |
67.5400 |
14:13:26 |
LSE |
1253199 |
9,319 |
67.5400 |
14:13:26 |
LSE |
1253197 |
9,357 |
67.5400 |
14:14:12 |
LSE |
1254721 |
9,057 |
67.5300 |
14:14:15 |
LSE |
1254784 |
9,955 |
67.5300 |
14:15:06 |
LSE |
1256448 |
9,074 |
67.5200 |
14:16:00 |
LSE |
1258310 |
8,238 |
67.5300 |
14:17:27 |
LSE |
1260841 |
9,652 |
67.5200 |
14:17:29 |
LSE |
1260947 |
9,062 |
67.5000 |
14:18:00 |
LSE |
1262277 |
6 |
67.4800 |
14:18:32 |
LSE |
1263207 |
16,411 |
67.5200 |
14:21:54 |
LSE |
1269705 |
13,507 |
67.5100 |
14:22:00 |
LSE |
1269898 |
3,285 |
67.5000 |
14:22:12 |
LSE |
1270396 |
14,433 |
67.5200 |
14:23:01 |
LSE |
1272125 |
800 |
67.5000 |
14:25:16 |
LSE |
1276797 |
7,024 |
67.5000 |
14:25:18 |
LSE |
1276872 |
17,881 |
67.5600 |
14:27:30 |
LSE |
1282228 |
17,463 |
67.5500 |
14:28:00 |
LSE |
1283211 |
7,378 |
67.5500 |
14:29:01 |
LSE |
1285265 |
2,356 |
67.5500 |
14:29:01 |
LSE |
1285263 |
5,259 |
67.5400 |
14:29:02 |
LSE |
1285350 |
2,673 |
67.5400 |
14:29:02 |
LSE |
1285352 |
10,175 |
67.5400 |
14:29:02 |
LSE |
1285354 |
230 |
67.5400 |
14:29:02 |
LSE |
1285356 |
806 |
67.5400 |
14:29:02 |
LSE |
1285348 |
5,343 |
67.5400 |
14:30:04 |
LSE |
1287628 |
9,758 |
67.5400 |
14:30:04 |
LSE |
1287626 |
3,740 |
67.5400 |
14:30:04 |
LSE |
1287603 |
11,892 |
67.5400 |
14:30:04 |
LSE |
1287597 |
800 |
67.5300 |
14:30:19 |
LSE |
1288588 |
800 |
67.5300 |
14:30:24 |
LSE |
1288758 |
800 |
67.5300 |
14:30:34 |
LSE |
1289057 |
5,579 |
67.5300 |
14:30:35 |
LSE |
1289124 |
9,076 |
67.5300 |
14:30:35 |
LSE |
1289126 |
3,524 |
67.5300 |
14:30:35 |
LSE |
1289120 |
626 |
67.5200 |
14:30:36 |
LSE |
1289243 |
8,865 |
67.5200 |
14:30:36 |
LSE |
1289241 |
8,493 |
67.5100 |
14:30:45 |
LSE |
1289751 |
8,726 |
67.5200 |
14:31:27 |
LSE |
1291444 |
8,539 |
67.5400 |
14:32:35 |
LSE |
1294342 |
2,812 |
67.5400 |
14:32:35 |
LSE |
1294340 |
14,074 |
67.5400 |
14:35:05 |
LSE |
1299770 |
15,820 |
67.5400 |
14:36:19 |
LSE |
1302093 |
7,128 |
67.5300 |
14:36:34 |
LSE |
1302711 |
9,253 |
67.5300 |
14:36:34 |
LSE |
1302713 |
13,804 |
67.5200 |
14:36:41 |
LSE |
1302936 |
13,265 |
67.5100 |
14:36:59 |
LSE |
1303578 |
4,709 |
67.5100 |
14:37:35 |
LSE |
1304894 |
15,616 |
67.5200 |
14:39:00 |
LSE |
1307655 |
14,432 |
67.5100 |
14:39:07 |
LSE |
1307882 |
9,439 |
67.4900 |
14:39:09 |
LSE |
1307985 |
10,174 |
67.5000 |
14:39:09 |
LSE |
1307973 |
17,110 |
67.5400 |
14:42:37 |
LSE |
1315427 |
17,018 |
67.5300 |
14:42:55 |
LSE |
1316083 |
16,303 |
67.5800 |
14:44:01 |
LSE |
1318494 |
5,546 |
67.5700 |
14:44:02 |
LSE |
1318547 |
12,528 |
67.5800 |
14:44:16 |
LSE |
1319012 |
5,672 |
67.5600 |
14:44:22 |
LSE |
1319295 |
10,251 |
67.6100 |
14:45:01 |
LSE |
1320585 |
2,137 |
67.6200 |
14:45:41 |
LSE |
1322234 |
8,017 |
67.6200 |
14:45:41 |
LSE |
1322232 |
1,627 |
67.6400 |
14:46:46 |
LSE |
1324881 |
12,111 |
67.6400 |
14:46:46 |
LSE |
1324879 |
729 |
67.6300 |
14:46:55 |
LSE |
1325179 |
14,198 |
67.6300 |
14:47:13 |
LSE |
1325915 |
3,085 |
67.6300 |
14:47:13 |
LSE |
1325891 |
9,809 |
67.6200 |
14:47:19 |
LSE |
1326095 |
3,430 |
67.6200 |
14:47:24 |
LSE |
1326266 |
2,117 |
67.6200 |
14:47:38 |
LSE |
1326768 |
11,046 |
67.6400 |
14:49:13 |
LSE |
1330054 |
15,935 |
67.6400 |
14:49:17 |
LSE |
1330259 |
10,010 |
67.6400 |
14:49:17 |
LSE |
1330246 |
9,081 |
67.6400 |
14:49:17 |
LSE |
1330244 |
9,755 |
67.7400 |
14:50:44 |
LSE |
1333826 |
9,118 |
67.7400 |
14:50:44 |
LSE |
1333824 |
2,381 |
67.7300 |
14:50:47 |
LSE |
1333892 |
4,331 |
67.7300 |
14:50:47 |
LSE |
1333890 |
3,456 |
67.7300 |
14:50:47 |
LSE |
1333880 |
8,960 |
67.7300 |
14:50:48 |
LSE |
1333946 |
4,843 |
67.7300 |
14:50:48 |
LSE |
1333944 |
14,174 |
67.7200 |
14:51:07 |
LSE |
1334557 |
12,350 |
67.7100 |
14:51:54 |
LSE |
1336510 |
10,176 |
67.7000 |
14:51:55 |
LSE |
1336515 |
9,131 |
67.7000 |
14:51:58 |
LSE |
1336705 |
4,616 |
67.7000 |
14:51:58 |
LSE |
1336703 |
9,042 |
67.7000 |
14:52:08 |
LSE |
1336905 |
1,031 |
67.6900 |
14:52:10 |
LSE |
1336970 |
6,481 |
67.6900 |
14:52:25 |
LSE |
1337416 |
2,623 |
67.6900 |
14:52:25 |
LSE |
1337414 |
3,633 |
67.6700 |
14:53:20 |
LSE |
1339640 |
7,461 |
67.6700 |
14:53:20 |
LSE |
1339638 |
8,299 |
67.6600 |
14:53:38 |
LSE |
1340429 |
722 |
67.6600 |
14:53:55 |
LSE |
1340997 |
8,074 |
67.6600 |
14:53:55 |
LSE |
1340999 |
11,825 |
67.6900 |
14:55:10 |
LSE |
1344275 |
791 |
67.6900 |
14:56:12 |
LSE |
1346486 |
1,169 |
67.6900 |
14:56:12 |
LSE |
1346484 |
9,374 |
67.6900 |
14:56:12 |
LSE |
1346482 |
10,602 |
67.6800 |
14:56:13 |
LSE |
1346528 |
9,963 |
67.6900 |
14:56:42 |
LSE |
1347416 |
9,010 |
67.6800 |
14:57:03 |
LSE |
1348088 |
5,925 |
67.7500 |
14:59:43 |
LSE |
1354341 |
7,170 |
67.7500 |
14:59:43 |
LSE |
1354338 |
11,781 |
67.7500 |
15:00:26 |
LSE |
1358215 |
15,873 |
67.7300 |
15:00:40 |
LSE |
1358744 |
15,465 |
67.7400 |
15:01:32 |
LSE |
1360685 |
14,417 |
67.7300 |
15:01:47 |
LSE |
1361043 |
1,752 |
67.7400 |
15:03:08 |
LSE |
1364101 |
11,809 |
67.7400 |
15:03:08 |
LSE |
1364099 |
7,955 |
67.7700 |
15:05:00 |
LSE |
1367497 |
8,490 |
67.7700 |
15:05:00 |
LSE |
1367495 |
15,133 |
67.7400 |
15:05:59 |
LSE |
1370160 |
13,249 |
67.7300 |
15:07:09 |
LSE |
1372811 |
4,517 |
67.7300 |
15:07:24 |
LSE |
1373199 |
12,433 |
67.7300 |
15:07:38 |
LSE |
1373613 |
12,239 |
67.7200 |
15:07:50 |
LSE |
1374039 |
2,532 |
67.7200 |
15:07:50 |
LSE |
1374041 |
6,000 |
67.7100 |
15:07:54 |
LSE |
1374311 |
13,304 |
67.7100 |
15:07:54 |
LSE |
1374273 |
7,514 |
67.7100 |
15:07:59 |
LSE |
1374577 |
9,679 |
67.7000 |
15:08:05 |
LSE |
1374793 |
1,190 |
67.6900 |
15:08:13 |
LSE |
1375068 |
10,918 |
67.7000 |
15:09:05 |
LSE |
1377360 |
9,420 |
67.6900 |
15:09:16 |
LSE |
1377746 |
8,525 |
67.6800 |
15:09:18 |
LSE |
1377780 |
7,267 |
67.6700 |
15:11:16 |
LSE |
1382005 |
4,411 |
67.6700 |
15:11:16 |
LSE |
1382007 |
1,013 |
67.6700 |
15:11:59 |
LSE |
1383412 |
11,807 |
67.6700 |
15:11:59 |
LSE |
1383414 |
1,286 |
67.6600 |
15:12:31 |
LSE |
1384440 |
8,809 |
67.6600 |
15:12:56 |
LSE |
1385258 |
8,595 |
67.6500 |
15:13:03 |
LSE |
1385480 |
3,224 |
67.6500 |
15:13:17 |
LSE |
1385930 |
12,481 |
67.6700 |
15:13:44 |
LSE |
1386843 |
6,293 |
67.6700 |
15:14:51 |
LSE |
1389205 |
3,890 |
67.6700 |
15:14:51 |
LSE |
1389203 |
11,298 |
67.6600 |
15:15:12 |
LSE |
1389950 |
9,938 |
67.6500 |
15:15:45 |
LSE |
1391094 |
9,844 |
67.6400 |
15:15:51 |
LSE |
1391238 |
8,720 |
67.6300 |
15:16:08 |
LSE |
1392138 |
9,929 |
67.6200 |
15:16:18 |
LSE |
1392550 |
5,072 |
67.6300 |
15:16:59 |
LSE |
1394564 |
3,496 |
67.6300 |
15:16:59 |
LSE |
1394562 |
13,987 |
67.6800 |
15:20:00 |
LSE |
1400716 |
13,157 |
67.6700 |
15:20:41 |
LSE |
1402018 |
3,773 |
67.6600 |
15:20:51 |
LSE |
1402294 |
9,358 |
67.6600 |
15:20:51 |
LSE |
1402292 |
11,537 |
67.6500 |
15:21:20 |
LSE |
1403834 |
2,944 |
67.6400 |
15:22:13 |
LSE |
1405480 |
8,254 |
67.6400 |
15:22:13 |
LSE |
1405476 |
1,000 |
67.6400 |
15:22:13 |
LSE |
1405478 |
8,354 |
67.6400 |
15:22:13 |
LSE |
1405467 |
2,810 |
67.6400 |
15:22:13 |
LSE |
1405465 |
10,168 |
67.6400 |
15:22:37 |
LSE |
1406693 |
9,487 |
67.6300 |
15:22:50 |
LSE |
1407231 |
1,179 |
67.6200 |
15:23:45 |
LSE |
1409108 |
7,220 |
67.6200 |
15:23:49 |
LSE |
1409170 |
9,578 |
67.6200 |
15:23:51 |
LSE |
1409242 |
8,486 |
67.6000 |
15:24:04 |
LSE |
1409995 |
8,787 |
67.5800 |
15:25:31 |
LSE |
1414595 |
10,469 |
67.5700 |
15:25:32 |
LSE |
1414629 |
9,952 |
67.5600 |
15:25:47 |
LSE |
1415174 |
6,443 |
67.5600 |
15:26:55 |
LSE |
1418141 |
3,204 |
67.5600 |
15:26:55 |
LSE |
1418139 |
9,374 |
67.5600 |
15:26:55 |
LSE |
1418135 |
387 |
67.5600 |
15:26:55 |
LSE |
1418137 |
9,762 |
67.5400 |
15:27:32 |
LSE |
1419294 |
10,888 |
67.5200 |
15:29:07 |
LSE |
1423103 |
6,547 |
67.5100 |
15:29:21 |
LSE |
1423654 |
3,486 |
67.5100 |
15:29:21 |
LSE |
1423652 |
8,682 |
67.5200 |
15:32:09 |
LSE |
1429831 |
8,484 |
67.5200 |
15:32:09 |
LSE |
1429829 |
14,401 |
67.5100 |
15:32:29 |
LSE |
1430384 |
8,518 |
67.5400 |
15:33:01 |
LSE |
1431606 |
1,291 |
67.5300 |
15:33:19 |
LSE |
1432614 |
16,146 |
67.5600 |
15:34:48 |
LSE |
1435752 |
15,238 |
67.5500 |
15:35:07 |
LSE |
1436303 |
15,909 |
67.5700 |
15:36:26 |
LSE |
1439230 |
13,341 |
67.5600 |
15:36:37 |
LSE |
1439549 |
12,158 |
67.5500 |
15:36:39 |
LSE |
1439608 |
12,345 |
67.5700 |
15:37:16 |
LSE |
1441324 |
6,513 |
67.5600 |
15:38:02 |
LSE |
1442920 |
2,679 |
67.5600 |
15:38:02 |
LSE |
1442918 |
9,792 |
67.5500 |
15:39:25 |
LSE |
1445923 |
16,981 |
67.5600 |
15:42:52 |
LSE |
1452575 |
9,821 |
67.5500 |
15:43:15 |
LSE |
1453165 |
5,439 |
67.5500 |
15:43:15 |
LSE |
1453167 |
12,598 |
67.5400 |
15:43:16 |
LSE |
1453180 |
318 |
67.5400 |
15:43:19 |
LSE |
1453320 |
1,503 |
67.5400 |
15:43:41 |
LSE |
1454139 |
1,914 |
67.5400 |
15:43:41 |
LSE |
1454137 |
10,105 |
67.5400 |
15:43:56 |
LSE |
1454627 |
7,546 |
67.5400 |
15:43:56 |
LSE |
1454625 |
2,686 |
67.5400 |
15:43:56 |
LSE |
1454623 |
15,603 |
67.5400 |
15:45:38 |
LSE |
1458289 |
16,215 |
67.5500 |
15:45:38 |
LSE |
1458281 |
13,349 |
67.5300 |
15:45:41 |
LSE |
1458386 |
10,128 |
67.5200 |
15:47:05 |
LSE |
1460911 |
7,053 |
67.5200 |
15:47:05 |
LSE |
1460907 |
1,600 |
67.5200 |
15:47:05 |
LSE |
1460909 |
10,413 |
67.5100 |
15:47:07 |
LSE |
1461039 |
6,642 |
67.5000 |
15:47:13 |
LSE |
1461199 |
2,818 |
67.5000 |
15:47:19 |
LSE |
1461411 |
8,799 |
67.4900 |
15:47:59 |
LSE |
1462557 |
9,546 |
67.4800 |
15:48:06 |
LSE |
1462873 |
7,304 |
67.4700 |
15:48:43 |
LSE |
1464132 |
2,278 |
67.4700 |
15:48:50 |
LSE |
1464346 |
9,950 |
67.4500 |
15:49:06 |
LSE |
1464859 |
9,992 |
67.4300 |
15:50:03 |
LSE |
1466824 |
1,682 |
67.4200 |
15:50:04 |
LSE |
1466850 |
5,680 |
67.4200 |
15:50:04 |
LSE |
1466852 |
384 |
67.4200 |
15:50:47 |
LSE |
1468125 |
2,002 |
67.4200 |
15:51:01 |
LSE |
1468583 |
1,871 |
67.4200 |
15:51:51 |
LSE |
1469978 |
7,602 |
67.4200 |
15:52:00 |
LSE |
1470238 |
9,981 |
67.4200 |
15:52:02 |
LSE |
1470338 |
9,393 |
67.4300 |
15:52:47 |
LSE |
1471738 |
4,370 |
67.4400 |
15:52:47 |
LSE |
1471702 |
4,858 |
67.4400 |
15:52:47 |
LSE |
1471700 |
8,768 |
67.4100 |
15:53:56 |
LSE |
1474351 |
9,223 |
67.4100 |
15:54:33 |
LSE |
1475676 |
8,608 |
67.4100 |
15:57:09 |
LSE |
1479807 |
4,133 |
67.4100 |
15:57:09 |
LSE |
1479805 |
4,632 |
67.4000 |
15:57:53 |
LSE |
1481011 |
8,231 |
67.4000 |
15:57:53 |
LSE |
1481009 |
12,695 |
67.3900 |
15:58:04 |
LSE |
1481365 |
2,635 |
67.3900 |
15:58:48 |
LSE |
1482528 |
10,099 |
67.3900 |
15:58:53 |
LSE |
1482626 |
4,848 |
67.4000 |
15:59:40 |
LSE |
1484827 |
9,325 |
67.4000 |
15:59:40 |
LSE |
1484825 |
9,316 |
67.3900 |
15:59:49 |
LSE |
1485425 |
2,438 |
67.3900 |
15:59:50 |
LSE |
1485503 |
8,972 |
67.3900 |
15:59:58 |
LSE |
1486106 |
5,300 |
67.4000 |
16:00:32 |
LSE |
1487661 |
9,452 |
67.4000 |
16:01:10 |
LSE |
1488896 |
4,331 |
67.4000 |
16:01:10 |
LSE |
1488894 |
9,425 |
67.3900 |
16:01:32 |
LSE |
1490038 |
10,259 |
67.3800 |
16:01:33 |
LSE |
1490072 |
10,303 |
67.4200 |
16:03:25 |
LSE |
1494423 |
1,992 |
67.4200 |
16:03:25 |
LSE |
1494421 |
7,462 |
67.4100 |
16:03:34 |
LSE |
1494733 |
1,000 |
67.4100 |
16:03:34 |
LSE |
1494731 |
2,678 |
67.4100 |
16:03:34 |
LSE |
1494729 |
11,584 |
67.4100 |
16:03:34 |
LSE |
1494721 |
8,714 |
67.3900 |
16:03:42 |
LSE |
1495199 |
1,675 |
67.4100 |
16:05:42 |
LSE |
1499511 |
8,000 |
67.4100 |
16:05:42 |
LSE |
1499508 |
427 |
67.4100 |
16:05:42 |
LSE |
1499495 |
1,000 |
67.4100 |
16:05:42 |
LSE |
1499493 |
9,543 |
67.4100 |
16:05:42 |
LSE |
1499491 |
3,213 |
67.4100 |
16:05:42 |
LSE |
1499489 |
12,340 |
67.4100 |
16:05:42 |
LSE |
1499477 |
9,251 |
67.4000 |
16:05:43 |
LSE |
1499654 |
379 |
67.4000 |
16:05:43 |
LSE |
1499651 |
334 |
67.4000 |
16:06:00 |
LSE |
1500116 |
4,692 |
67.4200 |
16:08:08 |
LSE |
1504861 |
8,274 |
67.4200 |
16:08:08 |
LSE |
1504858 |
2,501 |
67.4200 |
16:08:08 |
LSE |
1504863 |
2,099 |
67.4100 |
16:08:10 |
LSE |
1505034 |
8,111 |
67.4100 |
16:08:10 |
LSE |
1505032 |
3,800 |
67.4100 |
16:08:10 |
LSE |
1505030 |
11,006 |
67.4100 |
16:08:10 |
LSE |
1505016 |
1,878 |
67.4100 |
16:09:01 |
LSE |
1506942 |
11,682 |
67.4300 |
16:10:05 |
LSE |
1509416 |
12,803 |
67.4200 |
16:10:34 |
LSE |
1510561 |
2,511 |
67.4200 |
16:10:34 |
LSE |
1510555 |
666 |
67.4200 |
16:10:36 |
LSE |
1510659 |
12,671 |
67.4200 |
16:10:36 |
LSE |
1510657 |
1,526 |
67.4200 |
16:10:36 |
LSE |
1510653 |
1,609 |
67.4200 |
16:10:36 |
LSE |
1510655 |
15,331 |
67.4100 |
16:12:18 |
LSE |
1515106 |
19,270 |
67.4700 |
16:17:22 |
LSE |
1529088 |
650 |
67.4700 |
16:17:22 |
LSE |
1529090 |
1,288 |
67.4700 |
16:17:22 |
LSE |
1529092 |
26,558 |
67.4600 |
16:17:22 |
LSE |
1529080 |
3,785 |
67.4600 |
16:17:22 |
LSE |
1529076 |
12,159 |
67.4600 |
16:17:22 |
LSE |
1529078 |
6,367 |
67.4700 |
16:17:22 |
LSE |
1529086 |
2,492 |
67.4700 |
16:17:22 |
LSE |
1529082 |
7,000 |
67.4700 |
16:17:22 |
LSE |
1529084 |
20,963 |
67.4500 |
16:17:24 |
LSE |
1529191 |
17,583 |
67.4400 |
16:17:27 |
LSE |
1529310 |
14,269 |
67.4300 |
16:17:54 |
LSE |
1530676 |
6,634 |
67.4200 |
16:17:58 |
LSE |
1530896 |
6,367 |
67.4200 |
16:17:59 |
LSE |
1530936 |
8,801 |
67.4200 |
16:18:01 |
LSE |
1531033 |
3,245 |
67.4200 |
16:18:01 |
LSE |
1531031 |
425 |
67.4200 |
16:18:04 |
LSE |
1531138 |
11,258 |
67.4100 |
16:18:10 |
LSE |
1531439 |
11,158 |
67.4200 |
16:18:10 |
LSE |
1531427 |
9,015 |
67.3900 |
16:18:13 |
LSE |
1531613 |
13,383 |
67.4300 |
16:20:01 |
LSE |
1537267 |
6,673 |
67.4100 |
16:20:04 |
LSE |
1537399 |
7,530 |
67.4100 |
16:20:22 |
LSE |
1538497 |
2,677 |
67.4100 |
16:20:22 |
LSE |
1538495 |
9,378 |
67.4100 |
16:20:22 |
LSE |
1538491 |
4,922 |
67.4100 |
16:20:22 |
LSE |
1538489 |
9,328 |
67.4200 |
16:20:52 |
LSE |
1540149 |
9,809 |
67.4100 |
16:21:09 |
LSE |
1540852 |
10,144 |
67.4300 |
16:22:50 |
LSE |
1545976 |
5,225 |
67.4200 |
16:23:15 |
LSE |
1547149 |
4,374 |
67.4200 |
16:23:50 |
LSE |
1548914 |
9,524 |
67.4200 |
16:23:50 |
LSE |
1548916 |
1,776 |
67.4300 |
16:24:28 |
LSE |
1550933 |
13,080 |
67.4300 |
16:24:28 |
LSE |
1550931 |
7,000 |
67.4900 |
16:26:48 |
LSE |
1558457 |
5,141 |
67.4900 |
16:26:48 |
LSE |
1558455 |
5,512 |
67.4800 |
16:27:00 |
LSE |
1558820 |
2,723 |
67.4800 |
16:27:00 |
LSE |
1558816 |
4,657 |
67.4800 |
16:27:00 |
LSE |
1558818 |
3,990 |
67.4800 |
16:27:00 |
LSE |
1558826 |
10,902 |
67.4800 |
16:27:00 |
LSE |
1558822 |
671 |
67.4800 |
16:27:00 |
LSE |
1558824 |
14,009 |
67.4800 |
16:27:00 |
LSE |
1558814 |
2,718 |
67.4700 |
16:27:03 |
LSE |
1558987 |
24,486 |
67.4700 |
16:27:03 |
LSE |
1558985 |
15,443 |
67.4600 |
16:27:18 |
LSE |
1559567 |
4,645 |
67.4500 |
16:27:20 |
LSE |
1559745 |
15,858 |
67.4500 |
16:27:20 |
LSE |
1559743 |
3,212 |
67.4500 |
16:27:20 |
LSE |
1559741 |
15,224 |
67.4500 |
16:27:20 |
LSE |
1559739 |
15,683 |
67.4800 |
16:28:00 |
LSE |
1561833 |
44,414 |
67.4800 |
16:28:13 |
LSE |
1562755 |
7,101 |
67.4800 |
16:28:13 |
LSE |
1562753 |
8,136 |
67.4800 |
16:28:13 |
LSE |
1562751 |