|
|
|
|
|
|
13 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: |
|
13 March 2018 |
|
|
||||
Number of ordinary shares purchased: |
|
|
6,000,000 |
|
|
|||
Highest price paid per share (pence): |
|
|
67.7500 |
|
|
|||
Lowest price paid per share (pence): |
|
|
66.7900 |
|
|
|||
Volume weighted average price paid per share (pence): |
67.3087 |
|
|
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: |
13 March 2018 |
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
London Stock Exchange |
67.3087 |
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 |
12,340 |
67.5900 |
08:03:59 |
LSE |
632180 |
9,218 |
67.6400 |
08:05:42 |
LSE |
635911 |
3,180 |
67.6400 |
08:05:42 |
LSE |
635908 |
7,000 |
67.6300 |
08:05:42 |
LSE |
635906 |
5,982 |
67.6400 |
08:05:42 |
LSE |
635903 |
7,000 |
67.6300 |
08:05:42 |
LSE |
635901 |
6,684 |
67.6400 |
08:05:42 |
LSE |
635899 |
7,000 |
67.6300 |
08:05:42 |
LSE |
635897 |
9,944 |
67.6400 |
08:05:42 |
LSE |
635893 |
9,572 |
67.6400 |
08:05:42 |
LSE |
635891 |
10,797 |
67.7200 |
08:09:25 |
LSE |
644899 |
8,754 |
67.6900 |
08:09:29 |
LSE |
644991 |
9,402 |
67.6900 |
08:09:53 |
LSE |
645567 |
8,838 |
67.6400 |
08:10:20 |
LSE |
646241 |
9,427 |
67.6100 |
08:12:09 |
LSE |
649373 |
6,114 |
67.6000 |
08:12:12 |
LSE |
649456 |
3,960 |
67.6000 |
08:12:12 |
LSE |
649454 |
8,884 |
67.6600 |
08:13:07 |
LSE |
650813 |
10,096 |
67.6600 |
08:13:53 |
LSE |
651765 |
8,870 |
67.6600 |
08:14:17 |
LSE |
652492 |
8,743 |
67.6400 |
08:15:18 |
LSE |
653901 |
10,593 |
67.6200 |
08:17:04 |
LSE |
656814 |
10,140 |
67.6400 |
08:17:40 |
LSE |
657769 |
3,068 |
67.6400 |
08:18:39 |
LSE |
659201 |
7,200 |
67.6400 |
08:18:39 |
LSE |
659199 |
7,457 |
67.6400 |
08:18:39 |
LSE |
659195 |
2,265 |
67.6400 |
08:18:39 |
LSE |
659197 |
1,702 |
67.6400 |
08:19:47 |
LSE |
660691 |
7,722 |
67.6400 |
08:19:47 |
LSE |
660689 |
8,377 |
67.6400 |
08:21:02 |
LSE |
662896 |
9,653 |
67.6100 |
08:21:52 |
LSE |
664172 |
9,280 |
67.6400 |
08:24:20 |
LSE |
667804 |
9,951 |
67.6300 |
08:25:36 |
LSE |
669381 |
3,406 |
67.6000 |
08:25:52 |
LSE |
669766 |
10,140 |
67.6100 |
08:26:47 |
LSE |
671263 |
10,195 |
67.6000 |
08:27:04 |
LSE |
671753 |
8,568 |
67.6000 |
08:27:29 |
LSE |
672510 |
12,789 |
67.6400 |
08:29:37 |
LSE |
676024 |
7,010 |
67.6300 |
08:30:12 |
LSE |
676825 |
10,854 |
67.6400 |
08:30:12 |
LSE |
676822 |
8,662 |
67.6300 |
08:30:48 |
LSE |
677772 |
9,379 |
67.6700 |
08:33:41 |
LSE |
682769 |
9,516 |
67.6800 |
08:33:41 |
LSE |
682767 |
3,430 |
67.6500 |
08:33:43 |
LSE |
682812 |
4,938 |
67.6500 |
08:33:50 |
LSE |
682979 |
4,370 |
67.6500 |
08:37:42 |
LSE |
690566 |
4,338 |
67.6500 |
08:37:42 |
LSE |
690568 |
5,300 |
67.6600 |
08:37:42 |
LSE |
690525 |
5,184 |
67.6600 |
08:37:42 |
LSE |
690527 |
3,631 |
67.6600 |
08:37:42 |
LSE |
690523 |
5,559 |
67.6600 |
08:37:42 |
LSE |
690521 |
9,013 |
67.6000 |
08:38:54 |
LSE |
692687 |
9,993 |
67.5700 |
08:40:20 |
LSE |
695161 |
8,686 |
67.5800 |
08:43:24 |
LSE |
700400 |
11,779 |
67.6000 |
08:45:17 |
LSE |
703169 |
9,089 |
67.5900 |
08:45:19 |
LSE |
703258 |
7,953 |
67.5800 |
08:45:20 |
LSE |
703298 |
1,818 |
67.5800 |
08:45:20 |
LSE |
703296 |
8,997 |
67.6000 |
08:46:28 |
LSE |
705031 |
12,544 |
67.6700 |
08:48:53 |
LSE |
708593 |
9,439 |
67.6600 |
08:48:58 |
LSE |
708739 |
9,132 |
67.6500 |
08:49:18 |
LSE |
709409 |
9,822 |
67.6400 |
08:51:28 |
LSE |
713156 |
5,741 |
67.6300 |
08:51:33 |
LSE |
713309 |
5,304 |
67.6300 |
08:51:33 |
LSE |
713307 |
4,780 |
67.6200 |
08:53:48 |
LSE |
716758 |
3,911 |
67.6200 |
08:53:48 |
LSE |
716756 |
248 |
67.6000 |
08:54:19 |
LSE |
717501 |
9,897 |
67.6000 |
08:54:26 |
LSE |
717578 |
10,077 |
67.5900 |
08:54:34 |
LSE |
717684 |
9,152 |
67.6300 |
08:57:31 |
LSE |
722428 |
4,832 |
67.6300 |
08:57:31 |
LSE |
722426 |
2,292 |
67.6300 |
08:57:33 |
LSE |
722469 |
175 |
67.6400 |
08:57:51 |
LSE |
723005 |
7,000 |
67.6400 |
08:57:51 |
LSE |
723003 |
2,658 |
67.6400 |
08:57:51 |
LSE |
723001 |
2,053 |
67.6400 |
08:57:51 |
LSE |
722999 |
11,270 |
67.6400 |
08:57:51 |
LSE |
722997 |
1,016 |
67.6300 |
08:58:52 |
LSE |
724849 |
8,312 |
67.6300 |
08:58:52 |
LSE |
724847 |
9,311 |
67.6200 |
09:01:07 |
LSE |
729086 |
9,506 |
67.6100 |
09:01:13 |
LSE |
729191 |
4,194 |
67.6100 |
09:02:00 |
LSE |
730230 |
4,947 |
67.6100 |
09:02:00 |
LSE |
730228 |
4,637 |
67.6000 |
09:02:10 |
LSE |
730521 |
4,477 |
67.6000 |
09:02:10 |
LSE |
730519 |
9,645 |
67.6000 |
09:03:04 |
LSE |
732044 |
10,261 |
67.6500 |
09:07:34 |
LSE |
740698 |
9,975 |
67.6400 |
09:07:35 |
LSE |
740718 |
8,954 |
67.6300 |
09:07:36 |
LSE |
740740 |
7,039 |
67.6500 |
09:10:04 |
LSE |
744121 |
2,658 |
67.6500 |
09:10:04 |
LSE |
744119 |
10,025 |
67.6500 |
09:10:04 |
LSE |
744117 |
3,785 |
67.6600 |
09:12:00 |
LSE |
746620 |
5,452 |
67.6600 |
09:12:08 |
LSE |
746808 |
8,634 |
67.6500 |
09:12:15 |
LSE |
747068 |
13,511 |
67.6600 |
09:16:52 |
LSE |
754152 |
11,944 |
67.6600 |
09:17:27 |
LSE |
754964 |
5,100 |
67.6600 |
09:18:29 |
LSE |
756595 |
3,565 |
67.6600 |
09:18:29 |
LSE |
756597 |
3,859 |
67.6600 |
09:18:29 |
LSE |
756593 |
4,680 |
67.6600 |
09:18:29 |
LSE |
756591 |
9,856 |
67.6500 |
09:18:51 |
LSE |
757019 |
9,050 |
67.6300 |
09:19:58 |
LSE |
758881 |
481 |
67.6300 |
09:19:59 |
LSE |
758888 |
9,136 |
67.6200 |
09:21:17 |
LSE |
760546 |
9,554 |
67.6000 |
09:23:05 |
LSE |
763483 |
10,060 |
67.6000 |
09:24:04 |
LSE |
765111 |
10,278 |
67.6100 |
09:24:04 |
LSE |
765109 |
1,739 |
67.6200 |
09:27:05 |
LSE |
769960 |
9,334 |
67.6200 |
09:27:05 |
LSE |
769958 |
8,762 |
67.6100 |
09:27:13 |
LSE |
770200 |
956 |
67.5800 |
09:28:38 |
LSE |
772038 |
8,051 |
67.5800 |
09:28:38 |
LSE |
772040 |
8,550 |
67.5700 |
09:30:18 |
LSE |
774565 |
9,113 |
67.5700 |
09:31:01 |
LSE |
775661 |
1,114 |
67.5500 |
09:31:44 |
LSE |
776816 |
5,630 |
67.5500 |
09:31:53 |
LSE |
776992 |
6,249 |
67.5800 |
09:32:56 |
LSE |
778683 |
2,453 |
67.5800 |
09:32:56 |
LSE |
778681 |
10,226 |
67.5800 |
09:35:06 |
LSE |
781153 |
13,087 |
67.5900 |
09:36:18 |
LSE |
782841 |
10,058 |
67.5900 |
09:37:35 |
LSE |
784757 |
2,660 |
67.5900 |
09:37:35 |
LSE |
784755 |
14,120 |
67.5900 |
09:37:35 |
LSE |
784745 |
9,992 |
67.6100 |
09:39:56 |
LSE |
787885 |
14,360 |
67.6300 |
09:42:27 |
LSE |
791652 |
1,780 |
67.6300 |
09:42:27 |
LSE |
791650 |
12,652 |
67.6200 |
09:43:37 |
LSE |
793051 |
15,372 |
67.6000 |
09:44:05 |
LSE |
793855 |
11,576 |
67.5900 |
09:44:11 |
LSE |
793993 |
5,900 |
67.5800 |
09:44:27 |
LSE |
794410 |
9,679 |
67.5800 |
09:44:27 |
LSE |
794408 |
10,111 |
67.5800 |
09:46:12 |
LSE |
796963 |
4,260 |
67.5700 |
09:46:18 |
LSE |
797134 |
5,251 |
67.5700 |
09:46:18 |
LSE |
797132 |
8,783 |
67.5700 |
09:50:03 |
LSE |
801733 |
7,000 |
67.5800 |
09:52:17 |
LSE |
805464 |
3,191 |
67.5800 |
09:52:17 |
LSE |
805462 |
1,235 |
67.5800 |
09:52:17 |
LSE |
805466 |
13,502 |
67.5800 |
09:52:17 |
LSE |
805460 |
2,014 |
67.5700 |
09:52:34 |
LSE |
805817 |
9,371 |
67.5800 |
09:53:13 |
LSE |
806768 |
8,291 |
67.5700 |
09:53:21 |
LSE |
806926 |
4,707 |
67.5800 |
09:56:38 |
LSE |
811348 |
7,045 |
67.5800 |
09:56:38 |
LSE |
811346 |
9,766 |
67.5700 |
09:57:18 |
LSE |
812233 |
8,850 |
67.5800 |
09:58:15 |
LSE |
813587 |
198 |
67.5800 |
09:58:25 |
LSE |
813769 |
3,233 |
67.5700 |
10:00:01 |
LSE |
816622 |
4,494 |
67.5700 |
10:01:27 |
LSE |
818132 |
2,312 |
67.5700 |
10:01:29 |
LSE |
818166 |
2,711 |
67.5800 |
10:02:57 |
LSE |
819649 |
6,300 |
67.5800 |
10:02:57 |
LSE |
819647 |
3,777 |
67.5800 |
10:02:57 |
LSE |
819645 |
1,044 |
67.5800 |
10:02:57 |
LSE |
819643 |
6,856 |
67.5800 |
10:02:57 |
LSE |
819641 |
9,372 |
67.6000 |
10:04:47 |
LSE |
821397 |
8,499 |
67.6000 |
10:04:47 |
LSE |
821395 |
15,326 |
67.6100 |
10:06:49 |
LSE |
823335 |
14,335 |
67.6000 |
10:06:57 |
LSE |
823464 |
5,657 |
67.6000 |
10:07:10 |
LSE |
823825 |
12,722 |
67.6100 |
10:08:51 |
LSE |
825989 |
14,583 |
67.6200 |
10:10:27 |
LSE |
827606 |
11,951 |
67.6100 |
10:11:01 |
LSE |
828093 |
12,945 |
67.6100 |
10:12:04 |
LSE |
829732 |
13,155 |
67.6200 |
10:12:50 |
LSE |
830493 |
13,886 |
67.6300 |
10:14:00 |
LSE |
831601 |
10,986 |
67.6200 |
10:14:25 |
LSE |
831986 |
8,230 |
67.6400 |
10:15:51 |
LSE |
833558 |
9,505 |
67.6400 |
10:15:51 |
LSE |
833556 |
17,775 |
67.7500 |
10:24:22 |
LSE |
842059 |
12,624 |
67.7400 |
10:24:27 |
LSE |
842150 |
2,296 |
67.7400 |
10:24:27 |
LSE |
842148 |
3,016 |
67.7300 |
10:25:13 |
LSE |
842920 |
8,406 |
67.7300 |
10:25:13 |
LSE |
842917 |
1,366 |
67.7100 |
10:25:44 |
LSE |
843494 |
2,977 |
67.7300 |
10:25:44 |
LSE |
843490 |
9,613 |
67.7300 |
10:25:44 |
LSE |
843492 |
11,341 |
67.7100 |
10:25:54 |
LSE |
843634 |
12,550 |
67.7100 |
10:26:03 |
LSE |
843800 |
10,146 |
67.7100 |
10:29:20 |
LSE |
846655 |
3,771 |
67.7100 |
10:29:20 |
LSE |
846653 |
9,841 |
67.7100 |
10:29:20 |
LSE |
846651 |
980 |
67.7000 |
10:30:19 |
LSE |
847660 |
10,821 |
67.7000 |
10:30:19 |
LSE |
847658 |
9,290 |
67.6900 |
10:30:44 |
LSE |
848063 |
1,890 |
67.6900 |
10:30:44 |
LSE |
848061 |
11,875 |
67.6900 |
10:31:25 |
LSE |
848867 |
6,840 |
67.7200 |
10:34:22 |
LSE |
852180 |
5,900 |
67.7200 |
10:34:22 |
LSE |
852178 |
15,155 |
67.7200 |
10:34:22 |
LSE |
852176 |
11,168 |
67.7000 |
10:34:23 |
LSE |
852189 |
11,743 |
67.7200 |
10:36:14 |
LSE |
853794 |
4,004 |
67.7000 |
10:36:21 |
LSE |
853874 |
6,206 |
67.7000 |
10:36:21 |
LSE |
853872 |
4,537 |
67.7100 |
10:37:16 |
LSE |
854831 |
1,346 |
67.7100 |
10:37:16 |
LSE |
854829 |
5,071 |
67.7100 |
10:37:16 |
LSE |
854827 |
2,640 |
67.7100 |
10:37:16 |
LSE |
854825 |
2,548 |
67.7000 |
10:37:41 |
LSE |
855225 |
68 |
67.7000 |
10:37:46 |
LSE |
855278 |
14,428 |
67.7300 |
10:39:15 |
LSE |
856828 |
1,963 |
67.7200 |
10:42:22 |
LSE |
859681 |
12,385 |
67.7200 |
10:42:35 |
LSE |
859928 |
13,240 |
67.7100 |
10:43:37 |
LSE |
860819 |
13,473 |
67.7200 |
10:43:37 |
LSE |
860798 |
11,388 |
67.7000 |
10:43:56 |
LSE |
861061 |
11,051 |
67.6900 |
10:45:44 |
LSE |
862875 |
12,762 |
67.7100 |
10:46:25 |
LSE |
863628 |
9,011 |
67.7100 |
10:47:38 |
LSE |
864642 |
9,938 |
67.7000 |
10:48:37 |
LSE |
865522 |
9,013 |
67.6900 |
10:48:39 |
LSE |
865539 |
13,515 |
67.7200 |
10:51:57 |
LSE |
868814 |
6,044 |
67.7100 |
10:51:59 |
LSE |
868824 |
6,063 |
67.7100 |
10:52:06 |
LSE |
868904 |
8,680 |
67.7000 |
10:52:54 |
LSE |
869502 |
7,310 |
67.7000 |
10:55:19 |
LSE |
872314 |
9,997 |
67.7100 |
10:57:03 |
LSE |
874145 |
5,860 |
67.7200 |
10:58:49 |
LSE |
876106 |
9,784 |
67.7200 |
11:00:00 |
LSE |
877596 |
5,742 |
67.7200 |
11:00:00 |
LSE |
877594 |
9,754 |
67.7100 |
11:00:05 |
LSE |
877797 |
8,833 |
67.7000 |
11:00:22 |
LSE |
878065 |
9,605 |
67.6800 |
11:02:10 |
LSE |
879470 |
15,799 |
67.6600 |
11:08:23 |
LSE |
885380 |
9,254 |
67.6700 |
11:08:23 |
LSE |
885365 |
9,337 |
67.6700 |
11:08:23 |
LSE |
885363 |
16,423 |
67.6600 |
11:09:05 |
LSE |
886116 |
1,051 |
67.6700 |
11:09:51 |
LSE |
886814 |
13,878 |
67.6700 |
11:09:51 |
LSE |
886812 |
4,453 |
67.6700 |
11:10:57 |
LSE |
887978 |
3,187 |
67.6700 |
11:10:57 |
LSE |
887976 |
2,656 |
67.6700 |
11:10:57 |
LSE |
887974 |
6,200 |
67.6700 |
11:10:57 |
LSE |
887972 |
11,708 |
67.6700 |
11:12:19 |
LSE |
889130 |
14,928 |
67.6700 |
11:12:19 |
LSE |
889128 |
2,656 |
67.6600 |
11:13:39 |
LSE |
890486 |
3,571 |
67.6600 |
11:13:39 |
LSE |
890490 |
3,187 |
67.6600 |
11:13:39 |
LSE |
890488 |
3,394 |
67.6600 |
11:13:39 |
LSE |
890484 |
7,579 |
67.6600 |
11:13:39 |
LSE |
890482 |
9,366 |
67.6300 |
11:14:54 |
LSE |
891941 |
8,800 |
67.6200 |
11:17:54 |
LSE |
895039 |
8,522 |
67.6200 |
11:18:31 |
LSE |
895596 |
9,729 |
67.6200 |
11:20:12 |
LSE |
896985 |
10,033 |
67.6100 |
11:20:54 |
LSE |
897618 |
9,851 |
67.6300 |
11:23:09 |
LSE |
899818 |
8,962 |
67.6500 |
11:24:17 |
LSE |
901266 |
8,299 |
67.6500 |
11:24:51 |
LSE |
901770 |
9,668 |
67.6400 |
11:25:19 |
LSE |
902247 |
9,370 |
67.6600 |
11:27:08 |
LSE |
903732 |
9,548 |
67.6600 |
11:29:27 |
LSE |
905805 |
10,001 |
67.6400 |
11:29:37 |
LSE |
905944 |
9,660 |
67.6500 |
11:29:37 |
LSE |
905936 |
8,487 |
67.6600 |
11:33:16 |
LSE |
909486 |
9,298 |
67.6500 |
11:33:38 |
LSE |
909888 |
9,331 |
67.6200 |
11:35:11 |
LSE |
911509 |
9,608 |
67.6000 |
11:35:30 |
LSE |
911858 |
8,892 |
67.5700 |
11:36:25 |
LSE |
912797 |
9,963 |
67.5600 |
11:36:57 |
LSE |
913399 |
10,139 |
67.5300 |
11:38:15 |
LSE |
914786 |
356 |
67.5300 |
11:39:23 |
LSE |
915895 |
8,008 |
67.5300 |
11:39:28 |
LSE |
915965 |
1,855 |
67.5000 |
11:41:56 |
LSE |
918356 |
8,042 |
67.5000 |
11:41:56 |
LSE |
918354 |
9,744 |
67.5000 |
11:41:56 |
LSE |
918352 |
9,652 |
67.4900 |
11:43:54 |
LSE |
920450 |
8,665 |
67.4800 |
11:45:59 |
LSE |
922492 |
9,060 |
67.4700 |
11:46:05 |
LSE |
922545 |
1,259 |
67.4600 |
11:46:06 |
LSE |
922555 |
7,758 |
67.4600 |
11:46:06 |
LSE |
922553 |
12,967 |
67.5400 |
11:50:25 |
LSE |
926773 |
12,313 |
67.5400 |
11:52:00 |
LSE |
928128 |
10,705 |
67.5400 |
11:53:54 |
LSE |
929772 |
11,391 |
67.5500 |
11:54:57 |
LSE |
930629 |
9,824 |
67.5400 |
11:55:10 |
LSE |
930815 |
9,489 |
67.5200 |
11:55:15 |
LSE |
930948 |
8,347 |
67.5000 |
11:56:34 |
LSE |
932339 |
2,372 |
67.4700 |
11:56:44 |
LSE |
933643 |
6,364 |
67.4700 |
11:56:46 |
LSE |
933739 |
3,110 |
67.4900 |
11:59:08 |
LSE |
936167 |
6,089 |
67.4900 |
11:59:08 |
LSE |
936165 |
9,742 |
67.4800 |
11:59:25 |
LSE |
936391 |
9,927 |
67.4800 |
11:59:58 |
LSE |
936994 |
8,384 |
67.4900 |
12:02:14 |
LSE |
939361 |
4,670 |
67.4900 |
12:02:14 |
LSE |
939359 |
4,231 |
67.4900 |
12:02:14 |
LSE |
939357 |
9,235 |
67.5100 |
12:02:54 |
LSE |
940659 |
8,537 |
67.5000 |
12:03:49 |
LSE |
941723 |
12,963 |
67.5500 |
12:05:46 |
LSE |
943698 |
9,446 |
67.5300 |
12:06:17 |
LSE |
944241 |
10,176 |
67.5300 |
12:06:38 |
LSE |
944609 |
8,965 |
67.4900 |
12:07:03 |
LSE |
944908 |
9,083 |
67.4900 |
12:08:02 |
LSE |
945949 |
12,700 |
67.5200 |
12:10:18 |
LSE |
948108 |
9,832 |
67.5200 |
12:11:50 |
LSE |
949524 |
9,964 |
67.5200 |
12:12:23 |
LSE |
950009 |
8,899 |
67.5200 |
12:13:27 |
LSE |
950976 |
9,542 |
67.5200 |
12:13:27 |
LSE |
950974 |
10,183 |
67.5300 |
12:15:59 |
LSE |
953371 |
9,528 |
67.5400 |
12:18:06 |
LSE |
955687 |
9,835 |
67.5300 |
12:19:18 |
LSE |
956594 |
9,520 |
67.5100 |
12:21:10 |
LSE |
958452 |
1,751 |
67.5000 |
12:21:37 |
LSE |
958879 |
8,426 |
67.5000 |
12:21:37 |
LSE |
958877 |
9,286 |
67.4800 |
12:23:50 |
LSE |
961243 |
1,643 |
67.4800 |
12:24:54 |
LSE |
962328 |
8,030 |
67.4800 |
12:24:55 |
LSE |
962341 |
9,748 |
67.4700 |
12:25:55 |
LSE |
963503 |
8,473 |
67.4400 |
12:26:44 |
LSE |
964444 |
9,330 |
67.4600 |
12:29:49 |
LSE |
968318 |
236 |
67.5700 |
12:30:59 |
LSE |
972604 |
12,345 |
67.5700 |
12:30:59 |
LSE |
972602 |
236 |
67.5700 |
12:30:59 |
LSE |
972600 |
8,174 |
67.5500 |
12:31:13 |
LSE |
973047 |
2,849 |
67.5500 |
12:31:13 |
LSE |
973038 |
9,167 |
67.5400 |
12:31:28 |
LSE |
973402 |
9,730 |
67.5600 |
12:32:03 |
LSE |
974213 |
9,588 |
67.5200 |
12:32:26 |
LSE |
974893 |
9,516 |
67.5100 |
12:33:30 |
LSE |
975832 |
10,203 |
67.5000 |
12:35:12 |
LSE |
977498 |
9,737 |
67.5100 |
12:35:50 |
LSE |
978260 |
9,943 |
67.5200 |
12:36:47 |
LSE |
979226 |
10,055 |
67.4700 |
12:37:06 |
LSE |
979736 |
8,726 |
67.4700 |
12:39:22 |
LSE |
981858 |
1,215 |
67.5300 |
12:40:53 |
LSE |
983878 |
7,341 |
67.5300 |
12:40:53 |
LSE |
983876 |
9,547 |
67.5300 |
12:41:44 |
LSE |
984873 |
9,217 |
67.4800 |
12:42:03 |
LSE |
985457 |
9,919 |
67.3700 |
12:43:02 |
LSE |
988034 |
6,864 |
67.2900 |
12:43:38 |
LSE |
991001 |
2,411 |
67.2900 |
12:43:38 |
LSE |
990999 |
10,184 |
67.3500 |
12:44:53 |
LSE |
993686 |
1,338 |
67.3400 |
12:45:26 |
LSE |
994475 |
7,000 |
67.3400 |
12:45:26 |
LSE |
994473 |
9,402 |
67.3200 |
12:46:22 |
LSE |
995612 |
1,195 |
67.3700 |
12:48:00 |
LSE |
998037 |
5,702 |
67.3700 |
12:48:00 |
LSE |
998035 |
1,572 |
67.3700 |
12:48:00 |
LSE |
998033 |
1,184 |
67.3600 |
12:48:04 |
LSE |
998173 |
805 |
67.3600 |
12:48:04 |
LSE |
998171 |
5,881 |
67.3600 |
12:48:04 |
LSE |
998145 |
1,769 |
67.3600 |
12:48:04 |
LSE |
998143 |
4,246 |
67.4200 |
12:49:10 |
LSE |
1000047 |
5,552 |
67.4200 |
12:49:10 |
LSE |
1000045 |
8,514 |
67.3900 |
12:49:50 |
LSE |
1000783 |
2,636 |
67.4100 |
12:51:34 |
LSE |
1002316 |
6,077 |
67.4100 |
12:51:34 |
LSE |
1002314 |
8,916 |
67.4000 |
12:52:17 |
LSE |
1003046 |
5,487 |
67.3500 |
12:54:38 |
LSE |
1005627 |
3,381 |
67.3500 |
12:54:38 |
LSE |
1005625 |
10,103 |
67.3200 |
12:55:05 |
LSE |
1006191 |
9,420 |
67.3100 |
12:56:40 |
LSE |
1008371 |
9,148 |
67.2600 |
12:57:36 |
LSE |
1009632 |
9,619 |
67.2400 |
12:58:54 |
LSE |
1010839 |
2,937 |
67.3000 |
12:59:47 |
LSE |
1012255 |
6,200 |
67.3000 |
12:59:47 |
LSE |
1012253 |
4,485 |
67.3000 |
12:59:47 |
LSE |
1012247 |
1,599 |
67.3000 |
12:59:47 |
LSE |
1012245 |
2,499 |
67.3000 |
12:59:47 |
LSE |
1012249 |
9,863 |
67.2500 |
13:01:25 |
LSE |
1013961 |
2,395 |
67.2900 |
13:04:08 |
LSE |
1017016 |
7,802 |
67.2900 |
13:04:08 |
LSE |
1017014 |
8,314 |
67.2900 |
13:04:31 |
LSE |
1017453 |
7,212 |
67.3600 |
13:08:30 |
LSE |
1021821 |
4,401 |
67.3600 |
13:08:30 |
LSE |
1021819 |
9,079 |
67.3500 |
13:08:52 |
LSE |
1022228 |
9,044 |
67.3500 |
13:08:52 |
LSE |
1022217 |
1,939 |
67.3400 |
13:10:26 |
LSE |
1023890 |
7,784 |
67.3400 |
13:10:26 |
LSE |
1023892 |
11,064 |
67.3800 |
13:13:05 |
LSE |
1027037 |
9,595 |
67.3500 |
13:13:15 |
LSE |
1027296 |
10,014 |
67.3400 |
13:13:38 |
LSE |
1027694 |
8,613 |
67.3200 |
13:14:24 |
LSE |
1028662 |
6,757 |
67.2900 |
13:15:49 |
LSE |
1030105 |
1,646 |
67.2900 |
13:15:51 |
LSE |
1030124 |
9,397 |
67.2600 |
13:17:07 |
LSE |
1031619 |
1,080 |
67.2900 |
13:19:52 |
LSE |
1035338 |
8,075 |
67.2900 |
13:19:52 |
LSE |
1035336 |
9,780 |
67.2900 |
13:19:52 |
LSE |
1035332 |
9,818 |
67.3100 |
13:21:46 |
LSE |
1037341 |
10,017 |
67.2900 |
13:21:54 |
LSE |
1037531 |
10,138 |
67.3100 |
13:24:17 |
LSE |
1040645 |
8,425 |
67.3100 |
13:26:06 |
LSE |
1042630 |
8,526 |
67.2800 |
13:26:14 |
LSE |
1042852 |
10,084 |
67.2400 |
13:28:27 |
LSE |
1045703 |
8,872 |
67.2500 |
13:30:49 |
LSE |
1051347 |
4,595 |
67.2500 |
13:30:49 |
LSE |
1051345 |
2,166 |
67.2400 |
13:30:54 |
LSE |
1051558 |
8,348 |
67.2400 |
13:30:54 |
LSE |
1051556 |
9,123 |
67.2300 |
13:31:25 |
LSE |
1052898 |
6,027 |
67.2200 |
13:31:26 |
LSE |
1052922 |
3,078 |
67.2200 |
13:31:26 |
LSE |
1052920 |
9,965 |
67.2000 |
13:31:55 |
LSE |
1054014 |
10,022 |
67.1700 |
13:32:04 |
LSE |
1054292 |
8,673 |
67.1800 |
13:32:54 |
LSE |
1055756 |
8,252 |
67.1700 |
13:33:15 |
LSE |
1056597 |
9,341 |
67.1400 |
13:33:49 |
LSE |
1057679 |
8,831 |
67.1500 |
13:33:49 |
LSE |
1057653 |
7,077 |
67.1500 |
13:35:15 |
LSE |
1060750 |
3,831 |
67.1500 |
13:35:15 |
LSE |
1060748 |
8,714 |
67.1400 |
13:35:18 |
LSE |
1060848 |
11,929 |
67.1100 |
13:36:52 |
LSE |
1063779 |
9,344 |
67.1100 |
13:37:30 |
LSE |
1064717 |
9,821 |
67.1100 |
13:37:30 |
LSE |
1064711 |
9,343 |
67.0800 |
13:38:12 |
LSE |
1066578 |
800 |
67.0800 |
13:39:24 |
LSE |
1068977 |
8,743 |
67.0800 |
13:40:29 |
LSE |
1070811 |
11,109 |
67.1200 |
13:41:32 |
LSE |
1073103 |
12,147 |
67.1100 |
13:41:32 |
LSE |
1073099 |
9,980 |
67.1000 |
13:41:36 |
LSE |
1073255 |
2,260 |
67.0800 |
13:43:42 |
LSE |
1077374 |
6,000 |
67.0800 |
13:43:42 |
LSE |
1077372 |
10,508 |
67.0800 |
13:43:42 |
LSE |
1077368 |
10,414 |
67.0900 |
13:43:42 |
LSE |
1077360 |
10,201 |
67.0400 |
13:45:51 |
LSE |
1081306 |
472 |
67.0400 |
13:46:15 |
LSE |
1082043 |
8,910 |
67.0400 |
13:46:15 |
LSE |
1082041 |
12,114 |
67.0400 |
13:46:15 |
LSE |
1082028 |
8,465 |
67.0200 |
13:47:24 |
LSE |
1083897 |
400 |
67.0900 |
13:48:45 |
LSE |
1086525 |
400 |
67.0900 |
13:48:45 |
LSE |
1086523 |
12,570 |
67.0900 |
13:48:48 |
LSE |
1086612 |
2,347 |
67.0900 |
13:49:30 |
LSE |
1087683 |
6,509 |
67.0900 |
13:49:30 |
LSE |
1087681 |
2,330 |
67.0900 |
13:49:30 |
LSE |
1087679 |
10,219 |
67.0900 |
13:49:46 |
LSE |
1088100 |
8,645 |
67.0800 |
13:49:55 |
LSE |
1088500 |
6,319 |
67.0500 |
13:51:45 |
LSE |
1091782 |
3,881 |
67.0500 |
13:51:45 |
LSE |
1091780 |
400 |
67.0400 |
13:51:58 |
LSE |
1092167 |
9,219 |
67.0400 |
13:52:02 |
LSE |
1092328 |
9,102 |
67.0400 |
13:52:02 |
LSE |
1092310 |
400 |
67.0400 |
13:54:13 |
LSE |
1096089 |
4,800 |
67.0400 |
13:54:22 |
LSE |
1096427 |
42 |
67.0400 |
13:54:24 |
LSE |
1096512 |
4,800 |
67.0400 |
13:54:24 |
LSE |
1096506 |
8,943 |
67.0400 |
13:54:45 |
LSE |
1097124 |
4,149 |
67.0500 |
13:55:47 |
LSE |
1099258 |
7,000 |
67.0500 |
13:55:47 |
LSE |
1099256 |
12,500 |
67.0500 |
13:55:47 |
LSE |
1099254 |
9,508 |
67.0400 |
13:56:26 |
LSE |
1100515 |
400 |
67.0500 |
13:56:58 |
LSE |
1101437 |
400 |
67.0500 |
13:57:13 |
LSE |
1101998 |
400 |
67.0500 |
13:57:28 |
LSE |
1102444 |
400 |
67.0600 |
13:58:12 |
LSE |
1103913 |
400 |
67.0600 |
13:58:20 |
LSE |
1104125 |
400 |
67.0600 |
13:58:29 |
LSE |
1104380 |
9,027 |
67.0600 |
13:58:44 |
LSE |
1104916 |
924 |
67.0600 |
13:58:44 |
LSE |
1104914 |
6,838 |
67.0600 |
13:58:44 |
LSE |
1104912 |
400 |
67.0600 |
13:58:44 |
LSE |
1104904 |
2,008 |
67.0600 |
13:58:56 |
LSE |
1105453 |
3,603 |
67.0600 |
13:58:56 |
LSE |
1105451 |
4,303 |
67.0600 |
13:58:56 |
LSE |
1105449 |
8,986 |
67.0600 |
13:58:56 |
LSE |
1105432 |
396 |
67.0500 |
13:59:57 |
LSE |
1107820 |
9,278 |
67.0500 |
13:59:57 |
LSE |
1107818 |
4,940 |
67.0300 |
14:00:20 |
LSE |
1108991 |
2,680 |
67.0300 |
14:00:20 |
LSE |
1108989 |
2,483 |
67.0300 |
14:00:20 |
LSE |
1108987 |
8,800 |
67.0400 |
14:00:20 |
LSE |
1108962 |
9,086 |
67.0100 |
14:00:57 |
LSE |
1111234 |
10,264 |
67.0100 |
14:01:29 |
LSE |
1113090 |
9,174 |
67.0000 |
14:02:14 |
LSE |
1114789 |
8,325 |
66.9900 |
14:02:51 |
LSE |
1116253 |
800 |
66.9800 |
14:02:54 |
LSE |
1116450 |
8,978 |
67.0000 |
14:03:43 |
LSE |
1118349 |
2,682 |
67.0500 |
14:05:51 |
LSE |
1123384 |
7,000 |
67.0500 |
14:05:51 |
LSE |
1123382 |
1,997 |
67.0500 |
14:05:51 |
LSE |
1123386 |
9,318 |
67.0500 |
14:05:51 |
LSE |
1123360 |
9,237 |
67.0500 |
14:05:51 |
LSE |
1123358 |
8,377 |
67.0700 |
14:07:00 |
LSE |
1126311 |
4,438 |
67.0700 |
14:07:00 |
LSE |
1126309 |
400 |
67.0600 |
14:07:05 |
LSE |
1126470 |
800 |
67.0600 |
14:07:14 |
LSE |
1126706 |
12,698 |
67.0800 |
14:07:41 |
LSE |
1127500 |
10,656 |
67.0700 |
14:07:53 |
LSE |
1127910 |
400 |
67.0600 |
14:07:59 |
LSE |
1128167 |
8,866 |
67.0700 |
14:08:34 |
LSE |
1129100 |
9,878 |
67.0800 |
14:09:30 |
LSE |
1130678 |
10,247 |
67.0700 |
14:09:32 |
LSE |
1130808 |
11,026 |
67.1000 |
14:11:58 |
LSE |
1136261 |
1,368 |
67.1000 |
14:12:06 |
LSE |
1136498 |
9,186 |
67.1000 |
14:12:06 |
LSE |
1136496 |
2,482 |
67.1000 |
14:12:06 |
LSE |
1136491 |
12,536 |
67.1500 |
14:14:56 |
LSE |
1142857 |
14,787 |
67.1900 |
14:18:06 |
LSE |
1149295 |
3,052 |
67.1900 |
14:18:06 |
LSE |
1149293 |
4,613 |
67.2500 |
14:20:31 |
LSE |
1154834 |
18,393 |
67.2500 |
14:20:31 |
LSE |
1154828 |
15,933 |
67.2500 |
14:21:31 |
LSE |
1157037 |
15,782 |
67.2500 |
14:21:31 |
LSE |
1157031 |
17,125 |
67.2700 |
14:23:24 |
LSE |
1160986 |
15,441 |
67.2600 |
14:23:40 |
LSE |
1161536 |
13,366 |
67.2500 |
14:23:41 |
LSE |
1161566 |
5,928 |
67.2500 |
14:23:53 |
LSE |
1161895 |
6,200 |
67.2500 |
14:23:53 |
LSE |
1161893 |
1,782 |
67.2500 |
14:23:53 |
LSE |
1161891 |
3,352 |
67.2500 |
14:23:53 |
LSE |
1161889 |
8,558 |
67.2500 |
14:23:53 |
LSE |
1161887 |
8,523 |
67.2600 |
14:26:09 |
LSE |
1166483 |
6,652 |
67.2600 |
14:26:09 |
LSE |
1166481 |
5,225 |
67.2600 |
14:28:10 |
LSE |
1170789 |
16,446 |
67.2700 |
14:29:04 |
LSE |
1173019 |
14,041 |
67.2600 |
14:29:23 |
LSE |
1173632 |
500 |
67.2800 |
14:30:23 |
LSE |
1175693 |
3,878 |
67.2800 |
14:30:24 |
LSE |
1175714 |
5,000 |
67.2800 |
14:30:24 |
LSE |
1175712 |
9,753 |
67.2800 |
14:30:24 |
LSE |
1175716 |
11,162 |
67.2700 |
14:30:33 |
LSE |
1176044 |
12,200 |
67.2700 |
14:30:33 |
LSE |
1176042 |
9,394 |
67.2600 |
14:31:27 |
LSE |
1178409 |
16,801 |
67.2600 |
14:34:56 |
LSE |
1186453 |
10,267 |
67.2500 |
14:35:10 |
LSE |
1187083 |
4,368 |
67.2500 |
14:35:10 |
LSE |
1187081 |
3,132 |
67.2400 |
14:35:12 |
LSE |
1187160 |
10,985 |
67.2400 |
14:35:12 |
LSE |
1187158 |
12,617 |
67.2300 |
14:35:16 |
LSE |
1187318 |
10,785 |
67.2300 |
14:35:49 |
LSE |
1189050 |
4,684 |
67.2100 |
14:37:08 |
LSE |
1192254 |
7,182 |
67.2100 |
14:37:08 |
LSE |
1192256 |
6,661 |
67.2400 |
14:38:37 |
LSE |
1195982 |
3,603 |
67.2400 |
14:38:37 |
LSE |
1195980 |
1,554 |
67.2400 |
14:38:37 |
LSE |
1195968 |
7,000 |
67.2400 |
14:38:37 |
LSE |
1195966 |
4,623 |
67.2400 |
14:38:37 |
LSE |
1195963 |
2,377 |
67.2400 |
14:38:37 |
LSE |
1195951 |
4,303 |
67.2300 |
14:38:37 |
LSE |
1195949 |
3,603 |
67.2300 |
14:38:37 |
LSE |
1195947 |
6,200 |
67.2300 |
14:38:37 |
LSE |
1195945 |
9,761 |
67.2200 |
14:39:02 |
LSE |
1197103 |
9,475 |
67.2300 |
14:39:02 |
LSE |
1197101 |
8,848 |
67.2000 |
14:40:09 |
LSE |
1200071 |
9,786 |
67.2000 |
14:40:30 |
LSE |
1200798 |
830 |
67.2000 |
14:40:30 |
LSE |
1200796 |
8,939 |
67.1800 |
14:40:47 |
LSE |
1201607 |
10,828 |
67.2200 |
14:42:59 |
LSE |
1206719 |
4,303 |
67.2200 |
14:43:00 |
LSE |
1206768 |
3,441 |
67.2200 |
14:43:00 |
LSE |
1206766 |
3,559 |
67.2200 |
14:43:00 |
LSE |
1206745 |
3,603 |
67.2200 |
14:43:00 |
LSE |
1206743 |
5,271 |
67.2200 |
14:43:00 |
LSE |
1206741 |
10,605 |
67.2500 |
14:44:49 |
LSE |
1211103 |
721 |
67.2400 |
14:45:11 |
LSE |
1212186 |
2,711 |
67.2400 |
14:45:18 |
LSE |
1212394 |
350 |
67.2400 |
14:45:18 |
LSE |
1212392 |
7,946 |
67.2400 |
14:45:18 |
LSE |
1212396 |
1 |
67.2300 |
14:45:55 |
LSE |
1213711 |
7,740 |
67.2300 |
14:45:55 |
LSE |
1213709 |
1,764 |
67.2300 |
14:45:55 |
LSE |
1213707 |
3,934 |
67.2500 |
14:47:43 |
LSE |
1217459 |
7,416 |
67.2500 |
14:47:43 |
LSE |
1217457 |
13,961 |
67.2400 |
14:47:52 |
LSE |
1217725 |
9,380 |
67.2200 |
14:48:08 |
LSE |
1218373 |
10,504 |
67.2300 |
14:48:08 |
LSE |
1218371 |
6,821 |
67.2300 |
14:49:53 |
LSE |
1222058 |
3,208 |
67.2300 |
14:49:53 |
LSE |
1222056 |
2,949 |
67.2300 |
14:49:53 |
LSE |
1222054 |
5,421 |
67.2300 |
14:49:53 |
LSE |
1222052 |
8,728 |
67.2300 |
14:49:53 |
LSE |
1222050 |
38 |
67.2200 |
14:49:54 |
LSE |
1222112 |
4,388 |
67.2200 |
14:49:54 |
LSE |
1222110 |
4,674 |
67.2200 |
14:49:54 |
LSE |
1222108 |
4,000 |
67.1800 |
14:50:32 |
LSE |
1223641 |
1,672 |
67.1800 |
14:50:32 |
LSE |
1223638 |
3,121 |
67.1800 |
14:50:35 |
LSE |
1223774 |
2,912 |
67.1600 |
14:51:16 |
LSE |
1225120 |
6,200 |
67.1600 |
14:51:16 |
LSE |
1225118 |
185 |
67.1600 |
14:52:16 |
LSE |
1227369 |
9,076 |
67.1600 |
14:52:16 |
LSE |
1227367 |
305 |
67.1600 |
14:52:16 |
LSE |
1227363 |
3,935 |
67.1600 |
14:52:16 |
LSE |
1227361 |
5,220 |
67.1600 |
14:52:16 |
LSE |
1227365 |
9,176 |
67.1300 |
14:53:20 |
LSE |
1229495 |
9,710 |
67.1400 |
14:53:20 |
LSE |
1229493 |
4,508 |
67.1600 |
14:54:39 |
LSE |
1232864 |
423 |
67.1600 |
14:54:39 |
LSE |
1232860 |
4,303 |
67.1600 |
14:54:39 |
LSE |
1232862 |
7,907 |
67.1600 |
14:54:39 |
LSE |
1232858 |
1,722 |
67.1600 |
14:54:39 |
LSE |
1232856 |
9,543 |
67.1200 |
14:55:48 |
LSE |
1235422 |
495 |
67.1300 |
14:55:48 |
LSE |
1235407 |
9,508 |
67.1300 |
14:55:48 |
LSE |
1235409 |
9,288 |
67.1300 |
14:56:19 |
LSE |
1236841 |
385 |
67.1300 |
14:56:19 |
LSE |
1236839 |
1,309 |
67.1500 |
14:57:35 |
LSE |
1239228 |
8,133 |
67.1500 |
14:57:35 |
LSE |
1239226 |
8,955 |
67.1500 |
14:57:35 |
LSE |
1239220 |
9,927 |
67.1100 |
14:57:54 |
LSE |
1240311 |
4,851 |
67.0800 |
14:58:27 |
LSE |
1241591 |
4,475 |
67.0800 |
14:58:27 |
LSE |
1241589 |
10,473 |
67.0900 |
15:00:11 |
LSE |
1246005 |
8,774 |
67.0800 |
15:00:12 |
LSE |
1246112 |
5,780 |
67.1000 |
15:01:54 |
LSE |
1251096 |
5,700 |
67.1000 |
15:01:54 |
LSE |
1251094 |
7,970 |
67.1000 |
15:01:54 |
LSE |
1251089 |
841 |
67.1000 |
15:01:54 |
LSE |
1251091 |
1,483 |
67.0900 |
15:02:20 |
LSE |
1252226 |
4,815 |
67.0900 |
15:02:22 |
LSE |
1252341 |
5,200 |
67.0900 |
15:02:22 |
LSE |
1252339 |
8,419 |
67.0900 |
15:02:22 |
LSE |
1252337 |
8,848 |
67.0700 |
15:03:04 |
LSE |
1253963 |
7,125 |
67.0400 |
15:04:17 |
LSE |
1256643 |
9,946 |
67.0500 |
15:05:17 |
LSE |
1259097 |
12,110 |
67.0400 |
15:06:01 |
LSE |
1260951 |
11,911 |
67.0300 |
15:06:39 |
LSE |
1262265 |
9,110 |
67.0300 |
15:07:01 |
LSE |
1263078 |
9,334 |
67.0200 |
15:07:19 |
LSE |
1263853 |
107 |
67.0100 |
15:07:23 |
LSE |
1264017 |
8,747 |
67.0100 |
15:07:23 |
LSE |
1264019 |
889 |
66.9900 |
15:08:20 |
LSE |
1266704 |
9,080 |
66.9900 |
15:08:20 |
LSE |
1266702 |
8,785 |
67.0200 |
15:09:32 |
LSE |
1269393 |
9,709 |
67.0200 |
15:09:32 |
LSE |
1269391 |
8,236 |
67.0200 |
15:09:32 |
LSE |
1269389 |
8,277 |
67.0000 |
15:09:55 |
LSE |
1270008 |
8,682 |
67.0100 |
15:11:01 |
LSE |
1272487 |
12,704 |
67.0400 |
15:12:04 |
LSE |
1274847 |
9,974 |
67.0300 |
15:12:14 |
LSE |
1275185 |
10,181 |
67.0200 |
15:13:03 |
LSE |
1277058 |
4,792 |
67.0100 |
15:13:04 |
LSE |
1277087 |
3,516 |
67.0100 |
15:13:04 |
LSE |
1277089 |
8,696 |
67.0300 |
15:14:26 |
LSE |
1280659 |
13,050 |
67.0300 |
15:15:08 |
LSE |
1281993 |
10,059 |
67.0300 |
15:15:25 |
LSE |
1282626 |
9,168 |
67.0300 |
15:15:25 |
LSE |
1282617 |
2,423 |
67.0100 |
15:16:14 |
LSE |
1284522 |
6,300 |
67.0100 |
15:16:14 |
LSE |
1284520 |
9,957 |
67.0100 |
15:16:14 |
LSE |
1284518 |
2,601 |
66.9900 |
15:17:16 |
LSE |
1287496 |
8,724 |
67.0000 |
15:17:16 |
LSE |
1287486 |
5,917 |
66.9900 |
15:17:17 |
LSE |
1287579 |
9,284 |
66.9600 |
15:17:56 |
LSE |
1289092 |
9,379 |
67.0200 |
15:19:14 |
LSE |
1292486 |
10,613 |
67.0900 |
15:20:46 |
LSE |
1296374 |
1,906 |
67.0900 |
15:20:46 |
LSE |
1296372 |
9,007 |
67.0800 |
15:20:48 |
LSE |
1296426 |
2,507 |
67.0800 |
15:20:48 |
LSE |
1296424 |
9,306 |
67.0700 |
15:20:49 |
LSE |
1296451 |
8,238 |
67.0700 |
15:21:39 |
LSE |
1298421 |
9,094 |
67.0600 |
15:21:40 |
LSE |
1298462 |
3,256 |
67.0500 |
15:22:30 |
LSE |
1300485 |
3,603 |
67.0500 |
15:22:30 |
LSE |
1300483 |
3,218 |
67.0500 |
15:22:30 |
LSE |
1300479 |
9,182 |
67.0500 |
15:22:30 |
LSE |
1300463 |
8,611 |
67.0600 |
15:23:50 |
LSE |
1303853 |
10,134 |
67.0500 |
15:23:51 |
LSE |
1303856 |
9,531 |
67.0200 |
15:24:52 |
LSE |
1307157 |
8,521 |
67.0200 |
15:24:59 |
LSE |
1307378 |
9,672 |
67.0000 |
15:25:46 |
LSE |
1310182 |
10,149 |
66.9600 |
15:26:00 |
LSE |
1310934 |
3,204 |
66.9900 |
15:26:48 |
LSE |
1313007 |
5,900 |
66.9900 |
15:26:48 |
LSE |
1313005 |
1,340 |
66.9600 |
15:27:12 |
LSE |
1314129 |
7,272 |
66.9600 |
15:27:12 |
LSE |
1314127 |
9,581 |
66.9400 |
15:27:44 |
LSE |
1315645 |
8,647 |
66.9500 |
15:28:44 |
LSE |
1317982 |
9,818 |
66.9600 |
15:28:57 |
LSE |
1318467 |
4,159 |
66.9900 |
15:29:45 |
LSE |
1320635 |
5,456 |
66.9900 |
15:29:46 |
LSE |
1320686 |
2,056 |
67.0300 |
15:31:10 |
LSE |
1324280 |
7,000 |
67.0300 |
15:31:10 |
LSE |
1324278 |
11,648 |
67.0300 |
15:31:10 |
LSE |
1324276 |
8,504 |
67.0400 |
15:31:10 |
LSE |
1324261 |
9,581 |
67.0200 |
15:31:46 |
LSE |
1325900 |
9,910 |
67.0100 |
15:32:43 |
LSE |
1328076 |
10,123 |
66.9800 |
15:33:00 |
LSE |
1328778 |
8,776 |
66.9400 |
15:33:40 |
LSE |
1330486 |
3,603 |
66.9300 |
15:33:51 |
LSE |
1330780 |
4,729 |
66.9300 |
15:33:55 |
LSE |
1330984 |
8,732 |
66.9600 |
15:34:48 |
LSE |
1333461 |
8,761 |
66.9300 |
15:35:00 |
LSE |
1334163 |
9,030 |
66.9500 |
15:35:59 |
LSE |
1336265 |
10,104 |
66.9300 |
15:36:37 |
LSE |
1338098 |
4,904 |
66.9300 |
15:37:35 |
LSE |
1340979 |
3,330 |
66.9300 |
15:37:35 |
LSE |
1340977 |
8,771 |
66.9300 |
15:37:56 |
LSE |
1341689 |
9,469 |
66.9100 |
15:38:01 |
LSE |
1341852 |
13,719 |
66.9700 |
15:40:57 |
LSE |
1348856 |
8,767 |
67.0600 |
15:43:28 |
LSE |
1354218 |
9,408 |
67.0600 |
15:43:28 |
LSE |
1354216 |
14,246 |
67.0500 |
15:43:34 |
LSE |
1354482 |
1,989 |
67.0300 |
15:43:45 |
LSE |
1354965 |
11,473 |
67.0300 |
15:43:45 |
LSE |
1354963 |
13,672 |
67.0200 |
15:43:53 |
LSE |
1355265 |
11,817 |
67.0200 |
15:44:15 |
LSE |
1356121 |
9,958 |
67.0100 |
15:44:19 |
LSE |
1356490 |
9,185 |
67.0100 |
15:44:32 |
LSE |
1356822 |
9,830 |
67.0100 |
15:45:12 |
LSE |
1358146 |
8,389 |
67.0200 |
15:46:18 |
LSE |
1360531 |
8,964 |
67.0200 |
15:46:18 |
LSE |
1360521 |
2,532 |
67.0500 |
15:47:45 |
LSE |
1363849 |
6,900 |
67.0500 |
15:47:45 |
LSE |
1363847 |
4,782 |
67.0500 |
15:48:16 |
LSE |
1364837 |
4,307 |
67.0500 |
15:48:16 |
LSE |
1364835 |
9,403 |
67.0400 |
15:48:19 |
LSE |
1364897 |
10,220 |
67.0200 |
15:48:26 |
LSE |
1365284 |
8,630 |
67.0500 |
15:49:51 |
LSE |
1368314 |
9,721 |
67.0400 |
15:49:57 |
LSE |
1368502 |
1,334 |
67.0300 |
15:50:17 |
LSE |
1369518 |
7,193 |
67.0300 |
15:50:17 |
LSE |
1369516 |
5,625 |
67.0100 |
15:50:45 |
LSE |
1370789 |
3,603 |
67.0100 |
15:50:45 |
LSE |
1370787 |
5,995 |
67.0300 |
15:52:06 |
LSE |
1373545 |
3,603 |
67.0300 |
15:52:06 |
LSE |
1373543 |
2,451 |
67.0300 |
15:52:06 |
LSE |
1373537 |
7,218 |
67.0300 |
15:52:06 |
LSE |
1373535 |
8,282 |
67.0100 |
15:52:45 |
LSE |
1374989 |
8,820 |
67.0200 |
15:55:19 |
LSE |
1380518 |
3,603 |
67.0300 |
15:55:19 |
LSE |
1380341 |
4,303 |
67.0300 |
15:55:19 |
LSE |
1380343 |
5,047 |
67.0300 |
15:55:19 |
LSE |
1380345 |
12,889 |
67.0300 |
15:55:19 |
LSE |
1380315 |
9,562 |
67.0000 |
15:56:13 |
LSE |
1382803 |
8,879 |
66.9900 |
15:56:17 |
LSE |
1382943 |
9,440 |
66.9800 |
15:57:00 |
LSE |
1384173 |
9,090 |
66.9600 |
15:57:10 |
LSE |
1385130 |
8,815 |
67.0000 |
15:58:12 |
LSE |
1387550 |
8,607 |
67.0000 |
15:58:12 |
LSE |
1387540 |
2,176 |
67.0000 |
15:59:02 |
LSE |
1389178 |
7,618 |
67.0000 |
15:59:02 |
LSE |
1389176 |
3,742 |
66.9900 |
15:59:23 |
LSE |
1390282 |
6,000 |
66.9900 |
15:59:23 |
LSE |
1390280 |
1,825 |
66.9900 |
15:59:55 |
LSE |
1392380 |
7,000 |
66.9900 |
15:59:55 |
LSE |
1392378 |
3,312 |
66.9700 |
16:00:43 |
LSE |
1395190 |
5,300 |
66.9700 |
16:00:43 |
LSE |
1395188 |
8,372 |
66.9700 |
16:00:43 |
LSE |
1395184 |
1,912 |
66.9300 |
16:01:29 |
LSE |
1396801 |
7,100 |
66.9300 |
16:01:29 |
LSE |
1396799 |
8,488 |
66.9200 |
16:02:00 |
LSE |
1398798 |
415 |
66.8900 |
16:02:13 |
LSE |
1399563 |
9,273 |
66.8900 |
16:02:13 |
LSE |
1399561 |
415 |
66.8900 |
16:02:13 |
LSE |
1399559 |
8,305 |
66.8800 |
16:02:58 |
LSE |
1402112 |
9,512 |
66.8600 |
16:03:24 |
LSE |
1403489 |
9,262 |
66.8500 |
16:04:06 |
LSE |
1405700 |
10,271 |
66.8300 |
16:04:47 |
LSE |
1407590 |
9,562 |
66.8100 |
16:05:03 |
LSE |
1408612 |
1,228 |
66.8600 |
16:06:42 |
LSE |
1413368 |
8,599 |
66.8600 |
16:06:42 |
LSE |
1413366 |
8,328 |
66.8600 |
16:06:42 |
LSE |
1413362 |
5,792 |
66.8600 |
16:06:42 |
LSE |
1413360 |
9,139 |
66.8500 |
16:06:47 |
LSE |
1413664 |
9,433 |
66.8500 |
16:07:37 |
LSE |
1416460 |
9,923 |
66.8300 |
16:07:57 |
LSE |
1417544 |
8,904 |
66.8400 |
16:08:24 |
LSE |
1419122 |
9,996 |
66.8300 |
16:08:50 |
LSE |
1420379 |
6,663 |
66.8100 |
16:09:46 |
LSE |
1423290 |
2,171 |
66.8100 |
16:09:46 |
LSE |
1423288 |
9,081 |
66.8100 |
16:09:46 |
LSE |
1423278 |
9,490 |
66.7900 |
16:10:03 |
LSE |
1424312 |
11,433 |
66.8500 |
16:11:33 |
LSE |
1428350 |
11,937 |
66.8600 |
16:12:03 |
LSE |
1429911 |
883 |
66.8600 |
16:12:49 |
LSE |
1432017 |
9,445 |
66.8600 |
16:12:49 |
LSE |
1432015 |
3,352 |
66.8500 |
16:12:59 |
LSE |
1432734 |
2,917 |
66.8500 |
16:12:59 |
LSE |
1432732 |
7,300 |
66.8500 |
16:13:07 |
LSE |
1433063 |
2,252 |
66.8500 |
16:13:07 |
LSE |
1433065 |
10,069 |
66.8500 |
16:13:07 |
LSE |
1433061 |
3,188 |
66.8500 |
16:13:07 |
LSE |
1433059 |
9,047 |
66.8700 |
16:13:56 |
LSE |
1435221 |
8,858 |
66.8700 |
16:15:05 |
LSE |
1439146 |
9,756 |
66.8700 |
16:15:17 |
LSE |
1439955 |
4,219 |
66.9000 |
16:16:04 |
LSE |
1442544 |
2,410 |
66.9000 |
16:16:04 |
LSE |
1442542 |
7,037 |
66.9000 |
16:16:04 |
LSE |
1442540 |
4,625 |
66.8800 |
16:16:31 |
LSE |
1443608 |
5,059 |
66.8900 |
16:16:31 |
LSE |
1443529 |
1,460 |
66.8900 |
16:16:31 |
LSE |
1443527 |
4,388 |
66.8900 |
16:16:31 |
LSE |
1443525 |
14,285 |
66.8900 |
16:18:36 |
LSE |
1450118 |
13,894 |
66.8900 |
16:18:36 |
LSE |
1450104 |
15,222 |
66.9000 |
16:18:36 |
LSE |
1450089 |
12,055 |
66.9000 |
16:19:32 |
LSE |
1453465 |
11,476 |
66.8900 |
16:19:36 |
LSE |
1453697 |
4,201 |
66.8800 |
16:19:55 |
LSE |
1454681 |
9,313 |
66.9000 |
16:20:09 |
LSE |
1455556 |
1,133 |
66.9000 |
16:20:09 |
LSE |
1455525 |
3,603 |
66.9000 |
16:20:09 |
LSE |
1455521 |
5,300 |
66.9000 |
16:20:09 |
LSE |
1455518 |
9,920 |
66.9000 |
16:20:46 |
LSE |
1457850 |
9,869 |
66.8800 |
16:20:50 |
LSE |
1458043 |
9,526 |
66.8900 |
16:20:50 |
LSE |
1457977 |
8,821 |
66.8800 |
16:21:34 |
LSE |
1460312 |
8,510 |
66.8700 |
16:22:37 |
LSE |
1463366 |
222 |
66.8700 |
16:22:37 |
LSE |
1463364 |
725 |
66.8700 |
16:22:37 |
LSE |
1463362 |
8,383 |
66.8700 |
16:22:37 |
LSE |
1463360 |
13,263 |
66.8800 |
16:23:28 |
LSE |
1466557 |
11,684 |
66.8800 |
16:23:28 |
LSE |
1466514 |
3,302 |
66.8800 |
16:23:55 |
LSE |
1468065 |
8,209 |
66.8800 |
16:23:55 |
LSE |
1468063 |
12,545 |
66.8900 |
16:24:53 |
LSE |
1471144 |
9,815 |
66.9000 |
16:24:53 |
LSE |
1471124 |
18 |
66.8800 |
16:24:54 |
LSE |
1471180 |
5,428 |
66.8800 |
16:24:54 |
LSE |
1471178 |
3,633 |
66.8800 |
16:24:54 |
LSE |
1471168 |
1,923 |
66.8800 |
16:24:54 |
LSE |
1471166 |
3,648 |
66.8800 |
16:24:54 |
LSE |
1471159 |
4,034 |
66.8800 |
16:24:54 |
LSE |
1471154 |
15,825 |
66.8800 |
16:26:44 |
LSE |
1476062 |
701 |
66.8900 |
16:27:12 |
LSE |
1477164 |
9,553 |
66.8900 |
16:27:12 |
LSE |
1477162 |
10,172 |
66.8900 |
16:27:12 |
LSE |
1477160 |
3,440 |
66.8900 |
16:27:12 |
LSE |
1477158 |
9,300 |
66.9000 |
16:27:43 |
LSE |
1478601 |
8,459 |
66.9000 |
16:27:43 |
LSE |
1478599 |
13,133 |
66.9000 |
16:27:43 |
LSE |
1478597 |
4,524 |
66.9000 |
16:27:43 |
LSE |
1478595 |
73,748 |
66.9000 |
16:27:43 |
LSE |
1478593 |
11,216 |
66.9200 |
16:27:58 |
LSE |
1479297 |
9,714 |
66.9200 |
16:28:00 |
LSE |
1479446 |