Transaction in Own Shares
|
|
|
|
|
|
|
14 August 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: |
|
|
|
|
14 August 2018 |
|
|
|
|
Number of ordinary shares purchased: |
|
|
13,652,975 |
|
|
|||
|
Highest price paid per share (pence): |
|
|
60.9800 |
|
|
|||
|
Lowest price paid per share (pence): |
|
|
60.8000 |
|
|
|||
|
Volume weighted average price paid per share (pence): |
60.9558 |
|
|
|||||
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: |
14 August 2018 |
|
|
|
|
|
|
|
|
|
|
Trading venue |
Volume weighted average price (pence) |
Aggregated volume |
|
|
|
London Stock Exchange |
60.9620 |
9,844,612 |
|
|
|
BATS Europe |
60.9482 |
2,645,037 |
|
|
|
Chi-X Europe |
60.9354 |
762,118 |
|
|
|
Turquoise |
60.8923 |
401,208 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
|
6,300 |
60.9500 |
13:04:37 |
BATE |
950033 |
|
2,273 |
60.9500 |
13:04:37 |
BATE |
950031 |
|
2,273 |
60.9500 |
13:04:37 |
BATE |
950029 |
|
2,286 |
60.9500 |
13:04:37 |
BATE |
950027 |
|
2,407 |
60.9500 |
13:04:37 |
BATE |
950025 |
|
2,063 |
60.9500 |
13:04:37 |
BATE |
950023 |
|
5,000 |
60.9400 |
13:04:45 |
BATE |
950174 |
|
8,811 |
60.9200 |
13:05:46 |
BATE |
950920 |
|
4,563 |
60.9200 |
13:05:47 |
BATE |
950952 |
|
5,000 |
60.9100 |
13:06:46 |
BATE |
951899 |
|
991 |
60.9100 |
13:06:49 |
BATE |
951994 |
|
1,914 |
60.9100 |
13:06:49 |
BATE |
951992 |
|
3,133 |
60.9100 |
13:06:49 |
BATE |
951990 |
|
1,914 |
60.9100 |
13:06:49 |
BATE |
951988 |
|
1,420 |
60.9200 |
13:07:02 |
BATE |
952260 |
|
717 |
60.9200 |
13:07:02 |
BATE |
952258 |
|
524 |
60.9200 |
13:07:02 |
BATE |
952262 |
|
2,388 |
60.9200 |
13:07:38 |
BATE |
952906 |
|
5,000 |
60.9200 |
13:07:38 |
BATE |
952904 |
|
1,840 |
60.9300 |
13:07:54 |
BATE |
953257 |
|
2,675 |
60.9300 |
13:08:04 |
BATE |
953379 |
|
4,412 |
60.9300 |
13:09:14 |
BATE |
954463 |
|
5,000 |
60.9300 |
13:09:14 |
BATE |
954461 |
|
580 |
60.9200 |
13:09:14 |
BATE |
954457 |
|
5,200 |
60.9200 |
13:09:14 |
BATE |
954459 |
|
1,603 |
60.9100 |
13:10:03 |
BATE |
955180 |
|
2,282 |
60.9100 |
13:10:03 |
BATE |
955167 |
|
855 |
60.9200 |
13:10:14 |
BATE |
955334 |
|
855 |
60.9200 |
13:10:14 |
BATE |
955323 |
|
1,135 |
60.9200 |
13:10:14 |
BATE |
955321 |
|
855 |
60.9200 |
13:10:14 |
BATE |
955319 |
|
855 |
60.9200 |
13:10:14 |
BATE |
955325 |
|
603 |
60.9200 |
13:10:14 |
BATE |
955329 |
|
855 |
60.9200 |
13:10:14 |
BATE |
955327 |
|
5,000 |
60.9400 |
13:10:41 |
BATE |
955755 |
|
3,487 |
60.9400 |
13:10:42 |
BATE |
955757 |
|
8,279 |
60.9300 |
13:11:19 |
BATE |
956310 |
|
4,640 |
60.9200 |
13:11:45 |
BATE |
956642 |
|
1,023 |
60.9200 |
13:11:45 |
BATE |
956644 |
|
298 |
60.9000 |
13:11:56 |
BATE |
956869 |
|
2,058 |
60.9000 |
13:11:56 |
BATE |
956867 |
|
5,000 |
60.9000 |
13:12:31 |
BATE |
957352 |
|
1,244 |
60.9000 |
13:12:31 |
BATE |
957350 |
|
974 |
60.9000 |
13:12:31 |
BATE |
957348 |
|
3,992 |
60.9000 |
13:13:04 |
BATE |
957805 |
|
1,331 |
60.9000 |
13:13:04 |
BATE |
957801 |
|
2,340 |
60.9000 |
13:13:04 |
BATE |
957803 |
|
6,330 |
60.8900 |
13:13:33 |
BATE |
958087 |
|
5,000 |
60.8900 |
13:14:14 |
BATE |
958642 |
|
3,938 |
60.8900 |
13:14:17 |
BATE |
958691 |
|
2,186 |
60.8900 |
13:15:12 |
BATE |
959466 |
|
12,501 |
60.9000 |
13:17:01 |
BATE |
961274 |
|
5,000 |
60.9000 |
13:17:01 |
BATE |
961267 |
|
5,000 |
60.9000 |
13:17:01 |
BATE |
961265 |
|
5,000 |
60.9000 |
13:17:01 |
BATE |
961261 |
|
3,311 |
60.9000 |
13:17:01 |
BATE |
961256 |
|
2,358 |
60.9000 |
13:17:01 |
BATE |
961251 |
|
2,131 |
60.9000 |
13:19:00 |
BATE |
962900 |
|
5,000 |
60.9000 |
13:19:00 |
BATE |
962898 |
|
5,000 |
60.9000 |
13:19:00 |
BATE |
962894 |
|
5,000 |
60.9000 |
13:19:00 |
BATE |
962892 |
|
2,330 |
60.9000 |
13:19:00 |
BATE |
962888 |
|
2,201 |
60.9000 |
13:19:06 |
BATE |
963027 |
|
5,417 |
60.9000 |
13:19:06 |
BATE |
963025 |
|
4,274 |
60.8900 |
13:19:58 |
BATE |
963893 |
|
4,600 |
60.8900 |
13:19:58 |
BATE |
963891 |
|
17,122 |
60.9000 |
13:21:10 |
BATE |
965084 |
|
4,178 |
60.9100 |
13:22:02 |
BATE |
965934 |
|
2,759 |
60.9100 |
13:22:02 |
BATE |
965932 |
|
2,241 |
60.9100 |
13:22:02 |
BATE |
965929 |
|
2,458 |
60.9100 |
13:22:02 |
BATE |
965919 |
|
2,074 |
60.9100 |
13:23:12 |
BATE |
966791 |
|
2,519 |
60.9200 |
13:23:21 |
BATE |
967012 |
|
4,500 |
60.9200 |
13:23:21 |
BATE |
967010 |
|
701 |
60.9200 |
13:23:21 |
BATE |
967008 |
|
1,537 |
60.9200 |
13:23:21 |
BATE |
967006 |
|
1,081 |
60.9200 |
13:23:21 |
BATE |
967004 |
|
927 |
60.9200 |
13:23:21 |
BATE |
967002 |
|
4,337 |
60.9200 |
13:23:21 |
BATE |
967000 |
|
2,211 |
60.9300 |
13:24:19 |
BATE |
967911 |
|
2,049 |
60.9400 |
13:24:50 |
BATE |
968413 |
|
1,054 |
60.9500 |
13:25:19 |
BATE |
968941 |
|
4,600 |
60.9600 |
13:27:01 |
BATE |
970661 |
|
5,000 |
60.9600 |
13:27:01 |
BATE |
970659 |
|
6,200 |
60.9600 |
13:27:01 |
BATE |
970657 |
|
14,221 |
60.9600 |
13:27:01 |
BATE |
970655 |
|
2,779 |
60.9600 |
13:27:01 |
BATE |
970653 |
|
3,273 |
60.9600 |
13:27:01 |
BATE |
970649 |
|
2,012 |
60.9600 |
13:27:01 |
BATE |
970639 |
|
3,122 |
60.9600 |
13:27:01 |
BATE |
970641 |
|
1,414 |
60.9600 |
13:27:03 |
BATE |
970696 |
|
1,469 |
60.9600 |
13:27:03 |
BATE |
970694 |
|
4,273 |
60.9500 |
13:27:43 |
BATE |
971171 |
|
4,274 |
60.9500 |
13:27:43 |
BATE |
971169 |
|
3,129 |
60.9400 |
13:28:29 |
BATE |
971775 |
|
3,070 |
60.9400 |
13:28:29 |
BATE |
971773 |
|
5,000 |
60.9400 |
13:28:29 |
BATE |
971771 |
|
2,151 |
60.9600 |
14:37:53 |
BATE |
1059654 |
|
2,405 |
60.9600 |
14:37:53 |
BATE |
1059652 |
|
2,249 |
60.9600 |
14:37:53 |
BATE |
1059649 |
|
2,251 |
60.9600 |
14:37:53 |
BATE |
1059647 |
|
95 |
60.9600 |
14:37:53 |
BATE |
1059645 |
|
30,139 |
60.9600 |
14:38:06 |
BATE |
1060078 |
|
6,400 |
60.9600 |
14:38:06 |
BATE |
1060076 |
|
4,600 |
60.9600 |
14:38:06 |
BATE |
1060072 |
|
5,000 |
60.9600 |
14:38:06 |
BATE |
1060070 |
|
1,367 |
60.9600 |
14:38:06 |
BATE |
1060062 |
|
24,000 |
60.9600 |
14:38:06 |
BATE |
1060060 |
|
13,633 |
60.9600 |
14:38:06 |
BATE |
1060064 |
|
3,639 |
60.9600 |
14:38:06 |
BATE |
1060066 |
|
5,000 |
60.9600 |
14:38:06 |
BATE |
1060057 |
|
5,000 |
60.9600 |
14:38:06 |
BATE |
1060055 |
|
5,000 |
60.9600 |
14:38:06 |
BATE |
1060053 |
|
4,562 |
60.9600 |
14:38:06 |
BATE |
1060047 |
|
5,474 |
60.9600 |
14:38:06 |
BATE |
1060045 |
|
2,370 |
60.9600 |
14:38:06 |
BATE |
1060043 |
|
8,795 |
60.9600 |
14:38:06 |
BATE |
1060041 |
|
10,351 |
60.9600 |
14:38:06 |
BATE |
1060039 |
|
3,850 |
60.9600 |
14:38:06 |
BATE |
1060037 |
|
4,590 |
60.9600 |
14:38:06 |
BATE |
1060035 |
|
4,008 |
60.9600 |
14:38:06 |
BATE |
1060033 |
|
8,308 |
60.9600 |
14:38:12 |
BATE |
1060270 |
|
23,639 |
60.9600 |
14:38:12 |
BATE |
1060266 |
|
9,326 |
60.9600 |
14:38:12 |
BATE |
1060268 |
|
6,000 |
60.9600 |
14:38:12 |
BATE |
1060220 |
|
5,000 |
60.9600 |
14:38:12 |
BATE |
1060218 |
|
11,130 |
60.9600 |
14:38:12 |
BATE |
1060205 |
|
30,146 |
60.9600 |
14:38:12 |
BATE |
1060203 |
|
41,203 |
60.9600 |
14:38:20 |
BATE |
1060421 |
|
4,800 |
60.9600 |
14:38:21 |
BATE |
1060444 |
|
5,000 |
60.9600 |
14:38:21 |
BATE |
1060442 |
|
16,100 |
60.9600 |
14:38:21 |
BATE |
1060438 |
|
24,861 |
60.9600 |
14:38:21 |
BATE |
1060436 |
|
237 |
60.9600 |
14:38:21 |
BATE |
1060440 |
|
41,253 |
60.9600 |
14:38:24 |
BATE |
1060490 |
|
41,183 |
60.9600 |
14:38:29 |
BATE |
1060592 |
|
42,523 |
60.9600 |
14:38:59 |
BATE |
1061572 |
|
41,254 |
60.9600 |
14:38:59 |
BATE |
1061562 |
|
2,080 |
60.9600 |
14:38:59 |
BATE |
1061560 |
|
42,603 |
60.9600 |
14:39:00 |
BATE |
1061607 |
|
4,929 |
60.9600 |
14:39:01 |
BATE |
1061631 |
|
35,500 |
60.9600 |
14:39:03 |
BATE |
1061661 |
|
37,574 |
60.9600 |
14:39:03 |
BATE |
1061655 |
|
5,022 |
60.9600 |
14:39:03 |
BATE |
1061657 |
|
7,076 |
60.9600 |
14:39:08 |
BATE |
1061818 |
|
35,417 |
60.9600 |
14:39:08 |
BATE |
1061816 |
|
7,530 |
60.9600 |
14:39:50 |
BATE |
1062880 |
|
33,656 |
60.9600 |
14:39:50 |
BATE |
1062878 |
|
7,500 |
60.9600 |
14:39:50 |
BATE |
1062874 |
|
2,049 |
60.9600 |
14:39:50 |
BATE |
1062868 |
|
17,025 |
60.9600 |
14:39:50 |
BATE |
1062866 |
|
25,528 |
60.9600 |
14:39:50 |
BATE |
1062864 |
|
28,500 |
60.9600 |
14:39:51 |
BATE |
1062923 |
|
1,849 |
60.9600 |
14:39:51 |
BATE |
1062927 |
|
9,500 |
60.9600 |
14:39:51 |
BATE |
1062925 |
|
15,463 |
60.9600 |
14:39:56 |
BATE |
1063091 |
|
41,124 |
60.9600 |
14:39:56 |
BATE |
1063087 |
|
1,328 |
60.9600 |
14:39:56 |
BATE |
1063089 |
|
2,690 |
60.9600 |
14:40:01 |
BATE |
1063332 |
|
5,842 |
60.9600 |
14:40:01 |
BATE |
1063330 |
|
8,532 |
60.9600 |
14:40:01 |
BATE |
1063325 |
|
8,378 |
60.9600 |
14:40:01 |
BATE |
1063314 |
|
19,584 |
60.9600 |
14:40:01 |
BATE |
1063300 |
|
8,345 |
60.9600 |
14:40:01 |
BATE |
1063289 |
|
34,101 |
60.9600 |
14:40:01 |
BATE |
1063287 |
|
8,378 |
60.9600 |
14:40:01 |
BATE |
1063273 |
|
2,140 |
60.9600 |
14:40:01 |
BATE |
1063269 |
|
4,100 |
60.9600 |
14:40:01 |
BATE |
1063266 |
|
11,302 |
60.9600 |
14:40:01 |
BATE |
1063264 |
|
25,698 |
60.9600 |
14:40:01 |
BATE |
1063262 |
|
8,368 |
60.9600 |
14:40:03 |
BATE |
1063375 |
|
16,984 |
60.9600 |
14:40:03 |
BATE |
1063377 |
|
8,865 |
60.9600 |
14:40:03 |
BATE |
1063379 |
|
8,521 |
60.9600 |
14:40:03 |
BATE |
1063381 |
|
22,778 |
60.9600 |
14:40:05 |
BATE |
1063451 |
|
9,500 |
60.9600 |
14:40:05 |
BATE |
1063449 |
|
9,843 |
60.9600 |
14:40:05 |
BATE |
1063447 |
|
32,430 |
60.9600 |
14:40:13 |
BATE |
1063632 |
|
9,500 |
60.9600 |
14:40:13 |
BATE |
1063630 |
|
41,673 |
60.9600 |
14:40:16 |
BATE |
1063722 |
|
7,816 |
60.9600 |
14:40:17 |
BATE |
1063751 |
|
5,441 |
60.9600 |
14:40:20 |
BATE |
1063812 |
|
8,009 |
60.9600 |
14:40:20 |
BATE |
1063810 |
|
9,500 |
60.9600 |
14:40:20 |
BATE |
1063804 |
|
8,000 |
60.9600 |
14:40:20 |
BATE |
1063802 |
|
5,867 |
60.9600 |
14:40:24 |
BATE |
1064016 |
|
9,298 |
60.9600 |
14:40:27 |
BATE |
1064083 |
|
1,024 |
60.9600 |
14:40:27 |
BATE |
1064085 |
|
5,299 |
60.9600 |
14:40:28 |
BATE |
1064095 |
|
5,143 |
60.9600 |
14:40:28 |
BATE |
1064093 |
|
861 |
60.9600 |
14:40:29 |
BATE |
1064117 |
|
7,155 |
60.9600 |
14:40:29 |
BATE |
1064115 |
|
4,950 |
60.9600 |
14:40:32 |
BATE |
1064186 |
|
535 |
60.9600 |
14:40:45 |
BATE |
1064577 |
|
4,265 |
60.9600 |
14:40:45 |
BATE |
1064575 |
|
4,512 |
60.9600 |
14:40:45 |
BATE |
1064573 |
|
3,438 |
60.9600 |
14:40:46 |
BATE |
1064586 |
|
2,976 |
60.9600 |
14:40:56 |
BATE |
1064935 |
|
5,200 |
60.9600 |
14:40:57 |
BATE |
1065031 |
|
4,844 |
60.9600 |
14:40:57 |
BATE |
1065033 |
|
5,000 |
60.9600 |
14:40:57 |
BATE |
1064998 |
|
6,500 |
60.9600 |
14:40:57 |
BATE |
1064985 |
|
5,000 |
60.9600 |
14:40:57 |
BATE |
1064983 |
|
2,685 |
60.9600 |
14:40:57 |
BATE |
1064951 |
|
3,200 |
60.9600 |
14:40:57 |
BATE |
1064944 |
|
4,372 |
60.9600 |
14:40:58 |
BATE |
1065057 |
|
7,200 |
60.9600 |
14:40:58 |
BATE |
1065055 |
|
632 |
60.9600 |
14:41:41 |
BATE |
1066484 |
|
7,071 |
60.9600 |
14:41:41 |
BATE |
1066482 |
|
3,413 |
60.9600 |
14:43:33 |
BATE |
1070433 |
|
4,615 |
60.9600 |
14:43:33 |
BATE |
1070431 |
|
2,143 |
60.9600 |
14:43:33 |
BATE |
1070429 |
|
2,485 |
60.9600 |
14:43:33 |
BATE |
1070427 |
|
2,384 |
60.9600 |
14:43:33 |
BATE |
1070423 |
|
9,417 |
60.9600 |
14:43:42 |
BATE |
1070737 |
|
2,281 |
60.9600 |
14:43:42 |
BATE |
1070735 |
|
2,296 |
60.9600 |
14:43:42 |
BATE |
1070731 |
|
6,966 |
60.9600 |
14:43:42 |
BATE |
1070733 |
|
2,296 |
60.9600 |
14:43:42 |
BATE |
1070729 |
|
2,393 |
60.9600 |
14:43:42 |
BATE |
1070723 |
|
380 |
60.9600 |
14:43:42 |
BATE |
1070717 |
|
2,135 |
60.9600 |
14:43:42 |
BATE |
1070715 |
|
3,010 |
60.9600 |
14:43:42 |
BATE |
1070713 |
|
2,893 |
60.9600 |
14:43:42 |
BATE |
1070711 |
|
6,100 |
60.9600 |
14:43:43 |
BATE |
1070759 |
|
5,000 |
60.9600 |
14:43:44 |
BATE |
1070800 |
|
6,055 |
60.9600 |
14:44:00 |
BATE |
1071277 |
|
364 |
60.9600 |
14:52:21 |
BATE |
1086046 |
|
2,472 |
60.9600 |
14:52:21 |
BATE |
1086044 |
|
40,202 |
60.9600 |
14:57:19 |
BATE |
1094836 |
|
3,597 |
60.9600 |
14:57:19 |
BATE |
1094834 |
|
10,504 |
60.9600 |
14:57:19 |
BATE |
1094832 |
|
5,098 |
60.9600 |
14:57:19 |
BATE |
1094830 |
|
2,218 |
60.9600 |
14:57:19 |
BATE |
1094828 |
|
10,266 |
60.9600 |
14:57:19 |
BATE |
1094826 |
|
5,343 |
60.9600 |
14:57:19 |
BATE |
1094824 |
|
2,093 |
60.9600 |
14:57:19 |
BATE |
1094822 |
|
1,860 |
60.9600 |
14:57:19 |
BATE |
1094820 |
|
2,205 |
60.9600 |
14:57:19 |
BATE |
1094818 |
|
236 |
60.9600 |
14:57:43 |
BATE |
1095560 |
|
2,026 |
60.9600 |
14:57:43 |
BATE |
1095558 |
|
1,777 |
60.9600 |
15:02:14 |
BATE |
1103800 |
|
6,100 |
60.9600 |
15:02:23 |
BATE |
1104085 |
|
4,924 |
60.9600 |
15:02:23 |
BATE |
1104079 |
|
3,807 |
60.9600 |
15:02:23 |
BATE |
1104077 |
|
33,693 |
60.9600 |
15:02:23 |
BATE |
1104075 |
|
8,600 |
60.9600 |
15:02:23 |
BATE |
1104073 |
|
2,137 |
60.9600 |
15:02:23 |
BATE |
1104064 |
|
9,500 |
60.9600 |
15:02:23 |
BATE |
1104058 |
|
9,500 |
60.9600 |
15:02:23 |
BATE |
1104060 |
|
19,054 |
60.9600 |
15:02:23 |
BATE |
1104062 |
|
3,889 |
60.9600 |
15:02:23 |
BATE |
1104066 |
|
6,600 |
60.9600 |
15:02:24 |
BATE |
1104117 |
|
24,141 |
60.9600 |
15:02:24 |
BATE |
1104115 |
|
23,796 |
60.9600 |
15:02:28 |
BATE |
1104212 |
|
13,343 |
60.9600 |
15:02:28 |
BATE |
1104210 |
|
9,860 |
60.9600 |
15:02:28 |
BATE |
1104207 |
|
9,681 |
60.9600 |
15:02:28 |
BATE |
1104205 |
|
9,701 |
60.9600 |
15:02:28 |
BATE |
1104200 |
|
22,611 |
60.9600 |
15:02:28 |
BATE |
1104202 |
|
32,416 |
60.9600 |
15:02:28 |
BATE |
1104198 |
|
24,011 |
60.9600 |
15:02:28 |
BATE |
1104196 |
|
6,254 |
60.9600 |
15:02:28 |
BATE |
1104194 |
|
5,385 |
60.9600 |
15:02:28 |
BATE |
1104192 |
|
10,950 |
60.9600 |
15:02:31 |
BATE |
1104298 |
|
4,449 |
60.9600 |
15:02:31 |
BATE |
1104296 |
|
6,726 |
60.9600 |
15:02:32 |
BATE |
1104343 |
|
2,051 |
60.9600 |
15:02:32 |
BATE |
1104341 |
|
800 |
60.9600 |
15:02:41 |
BATE |
1104541 |
|
7,563 |
60.9600 |
15:02:46 |
BATE |
1104733 |
|
4,874 |
60.9600 |
15:02:46 |
BATE |
1104639 |
|
2,358 |
60.9600 |
15:02:46 |
BATE |
1104637 |
|
8,092 |
60.9600 |
15:02:46 |
BATE |
1104635 |
|
5,047 |
60.9600 |
15:02:46 |
BATE |
1104633 |
|
6,543 |
60.9600 |
15:02:47 |
BATE |
1104801 |
|
4,484 |
60.9600 |
15:02:47 |
BATE |
1104796 |
|
6,198 |
60.9600 |
15:02:47 |
BATE |
1104798 |
|
4,839 |
60.9600 |
15:02:48 |
BATE |
1104834 |
|
563 |
60.9600 |
15:02:48 |
BATE |
1104832 |
|
4,792 |
60.9600 |
15:02:49 |
BATE |
1104874 |
|
2,492 |
60.9600 |
15:02:50 |
BATE |
1104878 |
|
2,875 |
60.9600 |
15:02:50 |
BATE |
1104876 |
|
2,216 |
60.9600 |
15:03:00 |
BATE |
1105144 |
|
2,424 |
60.9600 |
15:03:00 |
BATE |
1105126 |
|
2,496 |
60.9600 |
15:03:00 |
BATE |
1105117 |
|
1,678 |
60.9600 |
15:03:00 |
BATE |
1105115 |
|
191 |
60.9600 |
15:03:00 |
BATE |
1105104 |
|
609 |
60.9600 |
15:03:00 |
BATE |
1105102 |
|
2,387 |
60.9600 |
15:03:02 |
BATE |
1105275 |
|
3,290 |
60.9600 |
15:03:04 |
BATE |
1105481 |
|
5,000 |
60.9600 |
15:03:04 |
BATE |
1105479 |
|
7,409 |
60.9600 |
15:03:04 |
BATE |
1105476 |
|
6,300 |
60.9600 |
15:03:04 |
BATE |
1105474 |
|
5,000 |
60.9600 |
15:03:04 |
BATE |
1105472 |
|
2,233 |
60.9600 |
15:03:04 |
BATE |
1105468 |
|
2,239 |
60.9600 |
15:03:04 |
BATE |
1105457 |
|
2,947 |
60.9600 |
15:03:04 |
BATE |
1105453 |
|
4,323 |
60.9500 |
15:03:13 |
BATE |
1105777 |
|
5,400 |
60.9400 |
15:03:34 |
BATE |
1106747 |
|
12,612 |
60.9400 |
15:04:03 |
BATE |
1107759 |
|
2,388 |
60.9400 |
15:04:03 |
BATE |
1107757 |
|
1,279 |
60.9400 |
15:04:03 |
BATE |
1107755 |
|
343 |
60.9300 |
15:04:11 |
BATE |
1108159 |
|
2,988 |
60.9300 |
15:04:11 |
BATE |
1108157 |
|
3,398 |
60.9300 |
15:04:18 |
BATE |
1108329 |
|
2,904 |
60.9300 |
15:04:18 |
BATE |
1108309 |
|
5,000 |
60.8900 |
15:04:35 |
BATE |
1109334 |
|
2,408 |
60.8900 |
15:04:35 |
BATE |
1109328 |
|
5,000 |
60.8700 |
15:05:04 |
BATE |
1110499 |
|
2,978 |
60.8700 |
15:05:04 |
BATE |
1110497 |
|
5,000 |
60.8700 |
15:05:04 |
BATE |
1110495 |
|
5,071 |
60.8600 |
15:05:22 |
BATE |
1111216 |
|
2,429 |
60.8600 |
15:05:22 |
BATE |
1111214 |
|
64 |
60.8600 |
15:05:25 |
BATE |
1111342 |
|
2,328 |
60.8600 |
15:05:25 |
BATE |
1111340 |
|
2,672 |
60.8600 |
15:05:25 |
BATE |
1111338 |
|
10,321 |
60.8500 |
15:05:50 |
BATE |
1112080 |
|
5,000 |
60.8000 |
15:06:03 |
BATE |
1112709 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115362 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115359 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115357 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115355 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115353 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115351 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115349 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115347 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115345 |
|
630 |
60.8400 |
15:07:22 |
BATE |
1115343 |
|
6,100 |
60.8400 |
15:07:22 |
BATE |
1115341 |
|
630 |
60.8400 |
15:07:23 |
BATE |
1115384 |
|
11,266 |
60.8400 |
15:07:24 |
BATE |
1115475 |
|
77 |
60.8400 |
15:07:24 |
BATE |
1115473 |
|
10,193 |
60.8400 |
15:07:25 |
BATE |
1115541 |
|
5,000 |
60.8300 |
15:07:25 |
BATE |
1115539 |
|
5,000 |
60.8200 |
15:07:50 |
BATE |
1116311 |
|
2,296 |
60.8600 |
15:08:30 |
BATE |
1117608 |
|
2,406 |
60.8600 |
15:08:30 |
BATE |
1117606 |
|
2,178 |
60.8600 |
15:08:30 |
BATE |
1117602 |
|
2,088 |
60.8600 |
15:08:30 |
BATE |
1117598 |
|
2,007 |
60.8600 |
15:08:30 |
BATE |
1117579 |
|
2,198 |
60.8600 |
15:08:30 |
BATE |
1117576 |
|
3,729 |
60.8600 |
15:08:31 |
BATE |
1117675 |
|
8,863 |
60.8600 |
15:08:31 |
BATE |
1117673 |
|
5,000 |
60.9100 |
15:09:50 |
BATE |
1120057 |
|
2,178 |
60.9100 |
15:09:54 |
BATE |
1120178 |
|
28,337 |
60.9100 |
15:10:00 |
BATE |
1120380 |
|
2,025 |
60.9100 |
15:10:00 |
BATE |
1120378 |
|
2,455 |
60.9100 |
15:10:00 |
BATE |
1120376 |
|
2,326 |
60.9100 |
15:10:00 |
BATE |
1120373 |
|
6,200 |
60.9100 |
15:10:40 |
BATE |
1121717 |
|
6,000 |
60.9100 |
15:10:40 |
BATE |
1121715 |
|
2,020 |
60.9100 |
15:10:40 |
BATE |
1121711 |
|
2,446 |
60.9200 |
15:11:16 |
BATE |
1122869 |
|
2,140 |
60.9200 |
15:11:16 |
BATE |
1122865 |
|
2,233 |
60.9200 |
15:11:17 |
BATE |
1122877 |
|
2,245 |
60.9300 |
15:11:25 |
BATE |
1123125 |
|
16,221 |
60.9300 |
15:12:01 |
BATE |
1124325 |
|
1,637 |
60.9300 |
15:12:01 |
BATE |
1124323 |
|
2,036 |
60.9400 |
15:12:29 |
BATE |
1125133 |
|
2,416 |
60.9400 |
15:12:29 |
BATE |
1125131 |
|
2,080 |
60.9400 |
15:12:29 |
BATE |
1125087 |
|
1,630 |
60.9400 |
15:12:30 |
BATE |
1125144 |
|
6,100 |
60.9400 |
15:12:30 |
BATE |
1125146 |
|
2,170 |
60.9400 |
15:12:30 |
BATE |
1125142 |
|
2,470 |
60.9300 |
15:12:46 |
BATE |
1125576 |
|
4,203 |
60.9200 |
15:12:48 |
BATE |
1125611 |
|
1,548 |
60.9200 |
15:12:48 |
BATE |
1125609 |
|
3,744 |
60.9400 |
15:12:55 |
BATE |
1125736 |
|
5,000 |
60.9300 |
15:12:55 |
BATE |
1125734 |
|
2,444 |
60.9200 |
15:13:51 |
BATE |
1127375 |
|
3,583 |
60.9600 |
15:14:49 |
BATE |
1129051 |
|
5,949 |
60.9600 |
15:18:14 |
BATE |
1135313 |
|
262 |
60.9600 |
15:18:14 |
BATE |
1135311 |
|
4,232 |
60.9600 |
15:18:14 |
BATE |
1135309 |
|
800 |
60.9600 |
15:18:14 |
BATE |
1135300 |
|
7,433 |
60.9600 |
15:18:14 |
BATE |
1135294 |
|
6,800 |
60.9600 |
15:18:14 |
BATE |
1135291 |
|
5,000 |
60.9600 |
15:18:14 |
BATE |
1135284 |
|
5,000 |
60.9600 |
15:18:14 |
BATE |
1135266 |
|
3,112 |
60.9600 |
15:18:14 |
BATE |
1135249 |
|
8,255 |
60.9600 |
15:18:14 |
BATE |
1135251 |
|
2,925 |
60.9600 |
15:18:14 |
BATE |
1135253 |
|
10,332 |
60.9600 |
15:18:14 |
BATE |
1135255 |
|
2,598 |
60.9600 |
15:18:14 |
BATE |
1135257 |
|
7,908 |
60.9600 |
15:18:14 |
BATE |
1135259 |
|
1,847 |
60.9600 |
15:18:15 |
BATE |
1135338 |
|
5,500 |
60.9600 |
15:18:15 |
BATE |
1135336 |
|
1,698 |
60.9600 |
15:18:16 |
BATE |
1135381 |
|
2,117 |
60.9600 |
15:18:16 |
BATE |
1135379 |
|
2,081 |
60.9600 |
15:18:16 |
BATE |
1135377 |
|
2,020 |
60.9600 |
15:18:16 |
BATE |
1135375 |
|
7,023 |
60.9600 |
15:18:16 |
BATE |
1135366 |
|
2,704 |
60.9600 |
15:18:16 |
BATE |
1135364 |
|
3,270 |
60.9600 |
15:18:16 |
BATE |
1135362 |
|
3,819 |
60.9600 |
15:18:16 |
BATE |
1135360 |
|
5,016 |
60.9600 |
15:18:16 |
BATE |
1135352 |
|
2,276 |
60.9600 |
15:18:18 |
BATE |
1135436 |
|
153 |
60.9600 |
15:18:18 |
BATE |
1135434 |
|
2,034 |
60.9600 |
15:18:18 |
BATE |
1135428 |
|
2,187 |
60.9600 |
15:18:18 |
BATE |
1135426 |
|
2,192 |
60.9600 |
15:18:18 |
BATE |
1135424 |
|
2,474 |
60.9600 |
15:18:18 |
BATE |
1135411 |
|
5,000 |
60.9600 |
15:18:22 |
BATE |
1135554 |
|
4,400 |
60.9600 |
15:18:22 |
BATE |
1135556 |
|
937 |
60.9600 |
15:18:26 |
BATE |
1135756 |
|
5,000 |
60.9600 |
15:18:26 |
BATE |
1135754 |
|
2,019 |
60.9600 |
15:18:48 |
BATE |
1136528 |
|
8,548 |
60.9300 |
13:04:52 |
CHIX |
950261 |
|
3,656 |
60.9200 |
13:05:51 |
CHIX |
951056 |
|
166 |
60.9200 |
13:07:07 |
CHIX |
952353 |
|
1,898 |
60.9200 |
13:07:07 |
CHIX |
952351 |
|
9 |
60.9300 |
13:07:15 |
CHIX |
952507 |
|
3,071 |
60.9300 |
13:07:29 |
CHIX |
952744 |
|
2,429 |
60.9300 |
13:07:54 |
CHIX |
953259 |
|
1,474 |
60.9200 |
13:09:12 |
CHIX |
954396 |
|
2,099 |
60.9200 |
13:09:12 |
CHIX |
954394 |
|
1,255 |
60.9200 |
13:09:12 |
CHIX |
954398 |
|
2,833 |
60.9100 |
13:10:03 |
CHIX |
955182 |
|
1,253 |
60.9400 |
13:10:19 |
CHIX |
955391 |
|
1,143 |
60.9400 |
13:10:19 |
CHIX |
955389 |
|
3,335 |
60.9300 |
13:11:25 |
CHIX |
956392 |
|
2,271 |
60.9000 |
13:12:22 |
CHIX |
957143 |
|
2,317 |
60.9000 |
13:12:32 |
CHIX |
957361 |
|
3,727 |
60.8900 |
13:13:32 |
CHIX |
958055 |
|
2,473 |
60.8900 |
13:14:10 |
CHIX |
958588 |
|
2,497 |
60.8800 |
13:14:44 |
CHIX |
959029 |
|
972 |
60.8900 |
13:15:12 |
CHIX |
959468 |
|
1,131 |
60.9100 |
13:16:32 |
CHIX |
960821 |
|
4,405 |
60.9100 |
13:16:32 |
CHIX |
960823 |
|
2,436 |
60.9000 |
13:17:01 |
CHIX |
961269 |
|
3,977 |
60.9100 |
13:18:14 |
CHIX |
962251 |
|
2,905 |
60.9000 |
13:19:02 |
CHIX |
962962 |
|
3,659 |
60.8900 |
13:20:00 |
CHIX |
963938 |
|
2,373 |
60.9000 |
13:21:10 |
CHIX |
965086 |
|
2,182 |
60.9100 |
13:21:42 |
CHIX |
965686 |
|
2,496 |
60.9100 |
13:22:02 |
CHIX |
965921 |
|
1,807 |
60.9100 |
13:23:09 |
CHIX |
966758 |
|
342 |
60.9100 |
13:23:12 |
CHIX |
966795 |
|
2,013 |
60.9100 |
13:23:12 |
CHIX |
966793 |
|
2,426 |
60.9200 |
13:23:21 |
CHIX |
966998 |
|
2,495 |
60.9200 |
13:23:54 |
CHIX |
967517 |
|
996 |
60.9300 |
13:24:17 |
CHIX |
967829 |
|
1,397 |
60.9300 |
13:24:17 |
CHIX |
967827 |
|
2,365 |
60.9500 |
13:27:39 |
CHIX |
971127 |
|
2,339 |
60.9500 |
13:27:42 |
CHIX |
971151 |
|
5,400 |
60.9500 |
13:27:42 |
CHIX |
971149 |
|
2,443 |
60.9500 |
13:27:42 |
CHIX |
971147 |
|
2,446 |
60.9400 |
13:28:16 |
CHIX |
971572 |
|
1,940 |
60.9500 |
14:38:59 |
CHIX |
1061570 |
|
2,129 |
60.9500 |
14:38:59 |
CHIX |
1061568 |
|
2,053 |
60.9500 |
14:40:57 |
CHIX |
1064973 |
|
2,509 |
60.9500 |
14:40:57 |
CHIX |
1064967 |
|
3,702 |
60.9500 |
14:40:57 |
CHIX |
1064969 |
|
2,393 |
60.9500 |
14:40:57 |
CHIX |
1064971 |
|
4,726 |
60.9500 |
14:40:57 |
CHIX |
1064981 |
|
2,303 |
60.9500 |
14:40:57 |
CHIX |
1064975 |
|
2,417 |
60.9500 |
14:40:57 |
CHIX |
1064977 |
|
2,414 |
60.9500 |
14:40:57 |
CHIX |
1064965 |
|
5,327 |
60.9500 |
14:40:57 |
CHIX |
1064963 |
|
2,311 |
60.9500 |
14:40:57 |
CHIX |
1064961 |
|
2,406 |
60.9500 |
14:40:57 |
CHIX |
1064959 |
|
4,287 |
60.9500 |
14:40:57 |
CHIX |
1064957 |
|
2,110 |
60.9500 |
14:40:57 |
CHIX |
1064955 |
|
2,150 |
60.9500 |
14:40:57 |
CHIX |
1064953 |
|
484 |
60.9500 |
14:40:57 |
CHIX |
1064949 |
|
2,261 |
60.9500 |
14:40:57 |
CHIX |
1064947 |
|
1,511 |
60.9500 |
14:41:02 |
CHIX |
1065299 |
|
7,000 |
60.9500 |
14:41:02 |
CHIX |
1065297 |
|
1,511 |
60.9500 |
14:41:02 |
CHIX |
1065295 |
|
1,511 |
60.9500 |
14:41:02 |
CHIX |
1065293 |
|
24,500 |
60.9500 |
14:41:02 |
CHIX |
1065291 |
|
6,000 |
60.9500 |
14:41:02 |
CHIX |
1065289 |
|
33,324 |
60.9500 |
14:41:02 |
CHIX |
1065285 |
|
8,998 |
60.9500 |
14:41:02 |
CHIX |
1065277 |
|
8,848 |
60.9500 |
14:41:03 |
CHIX |
1065335 |
|
2,666 |
60.9500 |
14:41:03 |
CHIX |
1065330 |
|
2,186 |
60.9500 |
14:41:03 |
CHIX |
1065328 |
|
7,713 |
60.9500 |
14:41:03 |
CHIX |
1065326 |
|
2,174 |
60.9500 |
14:41:03 |
CHIX |
1065324 |
|
1,747 |
60.9500 |
14:41:03 |
CHIX |
1065322 |
|
24,370 |
60.9500 |
14:41:03 |
CHIX |
1065316 |
|
4,393 |
60.9500 |
14:41:03 |
CHIX |
1065318 |
|
678 |
60.9500 |
14:41:03 |
CHIX |
1065320 |
|
523 |
60.9500 |
14:41:03 |
CHIX |
1065306 |
|
1,511 |
60.9500 |
14:41:03 |
CHIX |
1065304 |
|
6,231 |
60.9500 |
15:03:04 |
CHIX |
1105470 |
|
7,165 |
60.9500 |
15:03:13 |
CHIX |
1105771 |
|
12,540 |
60.9500 |
15:03:13 |
CHIX |
1105767 |
|
9,233 |
60.9500 |
15:03:13 |
CHIX |
1105765 |
|
4,725 |
60.9500 |
15:03:13 |
CHIX |
1105763 |
|
10,173 |
60.9500 |
15:03:13 |
CHIX |
1105761 |
|
19,000 |
60.9500 |
15:03:16 |
CHIX |
1105872 |
|
18,987 |
60.9500 |
15:03:18 |
CHIX |
1105918 |
|
23,455 |
60.9500 |
15:03:18 |
CHIX |
1105916 |
|
6,000 |
60.9400 |
15:03:29 |
CHIX |
1106474 |
|
7,100 |
60.9400 |
15:03:29 |
CHIX |
1106471 |
|
6,587 |
60.9400 |
15:03:29 |
CHIX |
1106461 |
|
37,194 |
60.9400 |
15:03:29 |
CHIX |
1106463 |
|
5,393 |
60.9400 |
15:03:33 |
CHIX |
1106688 |
|
7,000 |
60.9400 |
15:03:33 |
CHIX |
1106686 |
|
6,000 |
60.9400 |
15:03:33 |
CHIX |
1106684 |
|
42,357 |
60.9400 |
15:03:33 |
CHIX |
1106679 |
|
5,916 |
60.9400 |
15:03:34 |
CHIX |
1106759 |
|
1,237 |
60.9400 |
15:03:34 |
CHIX |
1106757 |
|
20,386 |
60.9400 |
15:03:34 |
CHIX |
1106755 |
|
20,386 |
60.9400 |
15:03:34 |
CHIX |
1106749 |
|
6,000 |
60.9400 |
15:03:34 |
CHIX |
1106743 |
|
42,214 |
60.9400 |
15:03:34 |
CHIX |
1106741 |
|
400 |
60.9400 |
15:03:37 |
CHIX |
1106828 |
|
400 |
60.9400 |
15:03:43 |
CHIX |
1106923 |
|
5,200 |
60.9400 |
15:03:54 |
CHIX |
1107308 |
|
7,060 |
60.9400 |
15:03:54 |
CHIX |
1107283 |
|
2,181 |
60.9400 |
15:03:54 |
CHIX |
1107281 |
|
12,466 |
60.9400 |
15:03:54 |
CHIX |
1107279 |
|
738 |
60.9400 |
15:03:54 |
CHIX |
1107277 |
|
7,762 |
60.9400 |
15:03:54 |
CHIX |
1107275 |
|
12,680 |
60.9400 |
15:03:54 |
CHIX |
1107273 |
|
3,496 |
60.9400 |
15:03:55 |
CHIX |
1107349 |
|
2,359 |
60.9400 |
15:03:55 |
CHIX |
1107347 |
|
6,800 |
60.9400 |
15:03:55 |
CHIX |
1107329 |
|
3,270 |
60.9400 |
15:03:55 |
CHIX |
1107327 |
|
1,129 |
60.9200 |
15:04:18 |
CHIX |
1108327 |
|
800 |
60.9200 |
15:04:19 |
CHIX |
1108341 |
|
2,349 |
60.9200 |
15:04:22 |
CHIX |
1108480 |
|
554 |
60.9200 |
15:04:22 |
CHIX |
1108451 |
|
2,444 |
60.8700 |
15:04:42 |
CHIX |
1109553 |
|
2,122 |
60.8700 |
15:05:04 |
CHIX |
1110456 |
|
2,264 |
60.8500 |
15:05:49 |
CHIX |
1112051 |
|
3,604 |
60.8300 |
15:05:57 |
CHIX |
1112289 |
|
2,152 |
60.8300 |
15:05:57 |
CHIX |
1112285 |
|
2,755 |
60.8400 |
15:06:52 |
CHIX |
1114498 |
|
900 |
60.8400 |
15:06:52 |
CHIX |
1114496 |
|
2,011 |
60.8400 |
15:06:52 |
CHIX |
1114494 |
|
2,116 |
60.8400 |
15:06:52 |
CHIX |
1114492 |
|
4,395 |
60.8300 |
15:07:24 |
CHIX |
1115537 |
|
2,531 |
60.8200 |
15:07:41 |
CHIX |
1116101 |
|
2,362 |
60.8300 |
15:07:56 |
CHIX |
1116589 |
|
2,894 |
60.8900 |
15:09:35 |
CHIX |
1119567 |
|
5,801 |
60.8900 |
15:09:35 |
CHIX |
1119565 |
|
4,937 |
60.8900 |
15:09:42 |
CHIX |
1119797 |
|
2,155 |
60.9100 |
15:09:47 |
CHIX |
1119990 |
|
1,200 |
60.9100 |
15:10:00 |
CHIX |
1120385 |
|
2,396 |
60.9100 |
15:10:15 |
CHIX |
1120938 |
|
2,376 |
60.9100 |
15:10:34 |
CHIX |
1121576 |
|
21 |
60.9100 |
15:10:34 |
CHIX |
1121574 |
|
800 |
60.9100 |
15:10:48 |
CHIX |
1121933 |
|
1,430 |
60.9100 |
15:10:48 |
CHIX |
1121935 |
|
2,035 |
60.9200 |
15:11:07 |
CHIX |
1122500 |
|
2,306 |
60.9300 |
15:11:25 |
CHIX |
1123129 |
|
2,315 |
60.9300 |
15:11:46 |
CHIX |
1123734 |
|
2,302 |
60.9300 |
15:12:01 |
CHIX |
1124329 |
|
2,630 |
60.9300 |
15:12:22 |
CHIX |
1124902 |
|
3,144 |
60.9300 |
15:12:46 |
CHIX |
1125582 |
|
2,197 |
60.9300 |
15:12:57 |
CHIX |
1125803 |
|
4,686 |
60.9300 |
15:14:05 |
CHIX |
1127746 |
|
3,369 |
60.9300 |
15:14:06 |
CHIX |
1127748 |
|
12,927 |
60.9400 |
13:04:42 |
LSE |
950140 |
|
16,000 |
60.9400 |
13:04:42 |
LSE |
950138 |
|
2,406 |
60.9400 |
13:04:42 |
LSE |
950136 |
|
26,219 |
60.9300 |
13:04:45 |
LSE |
950177 |
|
30,159 |
60.9200 |
13:05:39 |
LSE |
950864 |
|
6,098 |
60.9100 |
13:05:41 |
LSE |
950874 |
|
5,205 |
60.9100 |
13:05:46 |
LSE |
950922 |
|
14,225 |
60.9100 |
13:05:59 |
LSE |
951209 |
|
16,790 |
60.9100 |
13:06:46 |
LSE |
951895 |
|
7,949 |
60.9100 |
13:06:46 |
LSE |
951891 |
|
2,815 |
60.9100 |
13:06:46 |
LSE |
951889 |
|
28,197 |
60.9200 |
13:07:38 |
LSE |
952902 |
|
26,750 |
60.9200 |
13:08:39 |
LSE |
953920 |
|
5,183 |
60.9100 |
13:10:01 |
LSE |
955135 |
|
7,500 |
60.9100 |
13:10:01 |
LSE |
955133 |
|
12,500 |
60.9100 |
13:10:01 |
LSE |
955131 |
|
3,750 |
60.9100 |
13:10:01 |
LSE |
955129 |
|
34,725 |
60.9100 |
13:10:01 |
LSE |
955121 |
|
35,066 |
60.9300 |
13:10:41 |
LSE |
955753 |
|
10,252 |
60.9300 |
13:11:19 |
LSE |
956307 |
|
9,817 |
60.9300 |
13:11:19 |
LSE |
956305 |
|
8,000 |
60.9300 |
13:11:19 |
LSE |
956303 |
|
684 |
60.9300 |
13:11:19 |
LSE |
956301 |
|
34,362 |
60.9200 |
13:11:45 |
LSE |
956630 |
|
30,743 |
60.9100 |
13:11:47 |
LSE |
956733 |
|
3,087 |
60.9100 |
13:11:47 |
LSE |
956731 |
|
33,196 |
60.9000 |
13:11:55 |
LSE |
956855 |
|
16,100 |
60.8900 |
13:13:32 |
LSE |
958053 |
|
16,000 |
60.8900 |
13:13:32 |
LSE |
958051 |
|
8,922 |
60.8800 |
13:14:44 |
LSE |
959023 |
|
16,000 |
60.8800 |
13:14:44 |
LSE |
959021 |
|
60,803 |
60.9000 |
13:17:01 |
LSE |
961253 |
|
71,001 |
60.9000 |
13:19:00 |
LSE |
962890 |
|
5,039 |
60.8900 |
13:19:58 |
LSE |
963885 |
|
2,918 |
60.8900 |
13:19:58 |
LSE |
963881 |
|
2,638 |
60.8900 |
13:19:58 |
LSE |
963879 |
|
58,110 |
60.8900 |
13:19:58 |
LSE |
963877 |
|
36,936 |
60.8800 |
13:20:08 |
LSE |
964026 |
|
58,401 |
60.9100 |
13:22:02 |
LSE |
965927 |
|
7,164 |
60.9100 |
13:22:02 |
LSE |
965925 |
|
2,217 |
60.9100 |
13:22:02 |
LSE |
965923 |
|
4,488 |
60.9200 |
13:24:04 |
LSE |
967671 |
|
6,514 |
60.9300 |
13:24:19 |
LSE |
967865 |
|
9,529 |
60.9300 |
13:24:19 |
LSE |
967863 |
|
7,819 |
60.9300 |
13:24:19 |
LSE |
967857 |
|
6,892 |
60.9300 |
13:24:19 |
LSE |
967861 |
|
9,529 |
60.9300 |
13:24:19 |
LSE |
967859 |
|
9,529 |
60.9300 |
13:24:19 |
LSE |
967855 |
|
7,819 |
60.9300 |
13:24:19 |
LSE |
967853 |
|
7,735 |
60.9300 |
13:24:19 |
LSE |
967851 |
|
25,000 |
60.9400 |
13:24:50 |
LSE |
968431 |
|
17,436 |
60.9400 |
13:24:50 |
LSE |
968429 |
|
7,564 |
60.9400 |
13:24:50 |
LSE |
968427 |
|
18,970 |
60.9400 |
13:24:50 |
LSE |
968425 |
|
26,865 |
60.9400 |
13:24:50 |
LSE |
968419 |
|
11,506 |
60.9400 |
13:24:50 |
LSE |
968417 |
|
12,742 |
60.9400 |
13:24:50 |
LSE |
968415 |
|
33,023 |
60.9700 |
13:26:56 |
LSE |
970582 |
|
45,871 |
60.9700 |
13:26:56 |
LSE |
970580 |
|
67,033 |
60.9600 |
13:27:01 |
LSE |
970643 |
|
3,248 |
60.9600 |
13:27:01 |
LSE |
970645 |
|
959 |
60.9600 |
13:27:01 |
LSE |
970647 |
|
65,456 |
60.9500 |
13:27:39 |
LSE |
971129 |
|
42,484 |
60.9400 |
13:28:01 |
LSE |
971352 |
|
12,676 |
60.9800 |
13:40:15 |
LSE |
983712 |
|
79,916 |
60.9800 |
13:40:15 |
LSE |
983710 |
|
27,872 |
60.9800 |
13:40:26 |
LSE |
983918 |
|
20,162 |
60.9800 |
13:40:26 |
LSE |
983920 |
|
29,773 |
60.9800 |
13:40:26 |
LSE |
983922 |
|
19,917 |
60.9800 |
13:40:26 |
LSE |
983924 |
|
25,732 |
60.9800 |
13:40:26 |
LSE |
983926 |
|
4,977 |
60.9800 |
13:40:26 |
LSE |
983916 |
|
14,961 |
60.9800 |
13:40:26 |
LSE |
983914 |
|
28,344 |
60.9800 |
13:40:26 |
LSE |
983912 |
|
15,000 |
60.9800 |
14:04:01 |
LSE |
1008691 |
|
24,690 |
60.9800 |
14:04:01 |
LSE |
1008689 |
|
7,500 |
60.9800 |
14:04:01 |
LSE |
1008687 |
|
8,000 |
60.9800 |
14:04:01 |
LSE |
1008685 |
|
16,000 |
60.9800 |
14:04:01 |
LSE |
1008683 |
|
12,334 |
60.9800 |
14:11:12 |
LSE |
1016102 |
|
7,500 |
60.9800 |
14:11:12 |
LSE |
1016100 |
|
15,000 |
60.9800 |
14:11:12 |
LSE |
1016098 |
|
8,000 |
60.9800 |
14:11:12 |
LSE |
1016096 |
|
16,000 |
60.9800 |
14:11:12 |
LSE |
1016094 |
|
25,751 |
60.9800 |
14:11:20 |
LSE |
1016370 |
|
30,731 |
60.9800 |
14:11:20 |
LSE |
1016366 |
|
4,711 |
60.9800 |
14:11:20 |
LSE |
1016368 |
|
27,336 |
60.9800 |
14:11:20 |
LSE |
1016372 |
|
27,244 |
60.9800 |
14:11:20 |
LSE |
1016374 |
|
84,227 |
60.9800 |
14:11:20 |
LSE |
1016364 |
|
30,420 |
60.9800 |
14:12:56 |
LSE |
1018189 |
|
26,982 |
60.9800 |
14:12:56 |
LSE |
1018187 |
|
27,961 |
60.9800 |
14:12:56 |
LSE |
1018185 |
|
19,999 |
60.9800 |
14:12:56 |
LSE |
1018183 |
|
20,124 |
60.9800 |
14:12:56 |
LSE |
1018181 |
|
12,958 |
60.9800 |
14:25:50 |
LSE |
1033586 |
|
9,381 |
60.9800 |
14:25:50 |
LSE |
1033582 |
|
3,576 |
60.9800 |
14:25:50 |
LSE |
1033577 |
|
6,317 |
60.9800 |
14:25:50 |
LSE |
1033575 |
|
82,683 |
60.9800 |
14:27:48 |
LSE |
1035973 |
|
10,720 |
60.9800 |
14:27:48 |
LSE |
1035967 |
|
7,500 |
60.9800 |
14:27:48 |
LSE |
1035956 |
|
12,779 |
60.9800 |
14:27:48 |
LSE |
1035950 |
|
7,500 |
60.9800 |
14:27:48 |
LSE |
1035952 |
|
12,500 |
60.9800 |
14:27:48 |
LSE |
1035954 |
|
2,200 |
60.9800 |
14:27:48 |
LSE |
1035958 |
|
12,500 |
60.9800 |
14:27:48 |
LSE |
1035962 |
|
171,588 |
60.9800 |
14:27:48 |
LSE |
1035964 |
|
14,474 |
60.9800 |
14:27:48 |
LSE |
1035960 |
|
7,500 |
60.9700 |
14:27:48 |
LSE |
1035942 |
|
13,100 |
60.9700 |
14:27:48 |
LSE |
1035940 |
|
12,251 |
60.9700 |
14:27:48 |
LSE |
1035938 |
|
12,500 |
60.9700 |
14:27:48 |
LSE |
1035944 |
|
17,842 |
60.9700 |
14:27:48 |
LSE |
1035946 |
|
11,400 |
60.9800 |
14:27:48 |
LSE |
1035948 |
|
35,804 |
60.9800 |
14:27:48 |
LSE |
1035936 |
|
29,979 |
60.9800 |
14:27:48 |
LSE |
1035934 |
|
19,704 |
60.9800 |
14:27:48 |
LSE |
1035908 |
|
8,241 |
60.9800 |
14:27:48 |
LSE |
1035910 |
|
27,818 |
60.9800 |
14:27:48 |
LSE |
1035912 |
|
26,913 |
60.9800 |
14:27:48 |
LSE |
1035914 |
|
25,848 |
60.9800 |
14:27:48 |
LSE |
1035916 |
|
407 |
60.9800 |
14:27:48 |
LSE |
1035920 |
|
83,954 |
60.9800 |
14:27:48 |
LSE |
1035918 |
|
41,866 |
60.9800 |
14:27:48 |
LSE |
1035922 |
|
115,776 |
60.9800 |
14:27:48 |
LSE |
1035930 |
|
91,202 |
60.9800 |
14:27:48 |
LSE |
1035932 |
|
8,915 |
60.9800 |
14:27:48 |
LSE |
1035924 |
|
84,193 |
60.9800 |
14:27:48 |
LSE |
1035928 |
|
7,093 |
60.9800 |
14:27:48 |
LSE |
1035926 |
|
4,437 |
60.9800 |
14:27:48 |
LSE |
1035906 |
|
2,281 |
60.9800 |
14:28:21 |
LSE |
1036686 |
|
33,139 |
60.9800 |
14:28:21 |
LSE |
1036684 |
|
40,726 |
60.9800 |
14:35:11 |
LSE |
1053836 |
|
75,213 |
60.9800 |
14:35:11 |
LSE |
1053834 |
|
50,898 |
60.9800 |
14:35:11 |
LSE |
1053838 |
|
2,000 |
60.9800 |
14:35:11 |
LSE |
1053840 |
|
115,690 |
60.9800 |
14:35:11 |
LSE |
1053832 |
|
7,500 |
60.9800 |
14:35:11 |
LSE |
1053829 |
|
7,500 |
60.9800 |
14:35:11 |
LSE |
1053827 |
|
6,601 |
60.9800 |
14:35:11 |
LSE |
1053825 |
|
7,500 |
60.9800 |
14:35:11 |
LSE |
1053823 |
|
8,000 |
60.9800 |
14:35:11 |
LSE |
1053821 |
|
92,842 |
60.9800 |
14:35:21 |
LSE |
1054058 |
|
44,343 |
60.9800 |
14:35:53 |
LSE |
1055116 |
|
38,585 |
60.9800 |
14:35:53 |
LSE |
1055114 |
|
29,021 |
60.9800 |
14:35:53 |
LSE |
1055112 |
|
82,993 |
60.9800 |
14:35:53 |
LSE |
1055110 |
|
39,363 |
60.9800 |
14:36:00 |
LSE |
1055294 |
|
15,682 |
60.9800 |
14:36:00 |
LSE |
1055292 |
|
114,476 |
60.9800 |
14:36:00 |
LSE |
1055290 |
|
16,000 |
60.9800 |
14:36:22 |
LSE |
1055930 |
|
8,000 |
60.9800 |
14:36:22 |
LSE |
1055932 |
|
7,500 |
60.9800 |
14:36:22 |
LSE |
1055934 |
|
7,500 |
60.9800 |
14:36:22 |
LSE |
1055936 |
|
9,500 |
60.9800 |
14:36:22 |
LSE |
1055938 |
|
438 |
60.9800 |
14:36:22 |
LSE |
1055942 |
|
2,044 |
60.9800 |
14:36:22 |
LSE |
1055944 |
|
8,167 |
60.9800 |
14:36:22 |
LSE |
1055946 |
|
719 |
60.9800 |
14:36:22 |
LSE |
1055940 |
|
23,000 |
60.9800 |
14:36:39 |
LSE |
1056639 |
|
239,915 |
60.9800 |
14:36:39 |
LSE |
1056568 |
|
9,771 |
60.9800 |
14:36:39 |
LSE |
1056552 |
|
7,500 |
60.9800 |
14:36:39 |
LSE |
1056554 |
|
7,500 |
60.9800 |
14:36:39 |
LSE |
1056558 |
|
12,500 |
60.9800 |
14:36:39 |
LSE |
1056556 |
|
36,866 |
60.9800 |
14:36:39 |
LSE |
1056560 |
|
25,000 |
60.9800 |
14:36:39 |
LSE |
1056564 |
|
9,600 |
60.9800 |
14:36:39 |
LSE |
1056562 |
|
675 |
60.9800 |
14:36:39 |
LSE |
1056520 |
|
60,375 |
60.9800 |
14:36:39 |
LSE |
1056518 |
|
29,100 |
60.9800 |
14:36:39 |
LSE |
1056516 |
|
7,468 |
60.9800 |
14:36:39 |
LSE |
1056514 |
|
131,989 |
60.9800 |
14:36:39 |
LSE |
1056512 |
|
67,755 |
60.9800 |
14:36:39 |
LSE |
1056510 |
|
96,567 |
60.9800 |
14:36:39 |
LSE |
1056508 |
|
92,952 |
60.9800 |
14:36:39 |
LSE |
1056506 |
|
122,337 |
60.9800 |
14:36:39 |
LSE |
1056504 |
|
30,372 |
60.9800 |
14:36:40 |
LSE |
1056727 |
|
115,514 |
60.9800 |
14:36:40 |
LSE |
1056725 |
|
5,416 |
60.9800 |
14:36:40 |
LSE |
1056723 |
|
28,338 |
60.9800 |
14:36:41 |
LSE |
1057268 |
|
29,521 |
60.9800 |
14:36:41 |
LSE |
1057266 |
|
958 |
60.9800 |
14:36:41 |
LSE |
1057263 |
|
14,860 |
60.9800 |
14:36:41 |
LSE |
1057260 |
|
8,562 |
60.9800 |
14:36:41 |
LSE |
1057258 |
|
13,223 |
60.9800 |
14:36:41 |
LSE |
1057182 |
|
23,000 |
60.9800 |
14:36:41 |
LSE |
1057161 |
|
12,500 |
60.9800 |
14:36:41 |
LSE |
1057163 |
|
41,748 |
60.9800 |
14:36:41 |
LSE |
1057097 |
|
39,939 |
60.9800 |
14:36:41 |
LSE |
1057095 |
|
22,136 |
60.9800 |
14:36:41 |
LSE |
1057081 |
|
25,000 |
60.9800 |
14:36:41 |
LSE |
1057079 |
|
25,000 |
60.9800 |
14:36:41 |
LSE |
1057077 |
|
14,601 |
60.9800 |
14:36:41 |
LSE |
1057074 |
|
12,500 |
60.9800 |
14:36:45 |
LSE |
1057464 |
|
38,246 |
60.9800 |
14:36:45 |
LSE |
1057460 |
|
29,228 |
60.9800 |
14:36:45 |
LSE |
1057452 |
|
37,552 |
60.9700 |
14:37:53 |
LSE |
1059643 |
|
100 |
60.9500 |
14:38:06 |
LSE |
1060074 |
|
4,400 |
60.9500 |
14:38:06 |
LSE |
1060068 |
|
32,307 |
60.9600 |
14:38:06 |
LSE |
1060051 |
|
5,932 |
60.9600 |
14:38:06 |
LSE |
1060049 |
|
40,645 |
60.9600 |
14:38:59 |
LSE |
1061566 |
|
24,668 |
60.9600 |
14:38:59 |
LSE |
1061564 |
|
7,823 |
60.9600 |
14:39:50 |
LSE |
1062872 |
|
31,913 |
60.9600 |
14:39:50 |
LSE |
1062862 |
|
21,133 |
60.9600 |
14:39:50 |
LSE |
1062870 |
|
25,484 |
60.9600 |
14:40:56 |
LSE |
1064932 |
|
44,827 |
60.9600 |
14:40:56 |
LSE |
1064930 |
|
56,476 |
60.9500 |
14:40:57 |
LSE |
1064979 |
|
2,608 |
60.9500 |
14:41:02 |
LSE |
1065281 |
|
16,000 |
60.9500 |
14:41:02 |
LSE |
1065279 |
|
8,998 |
60.9500 |
14:41:02 |
LSE |
1065275 |
|
11,628 |
60.9500 |
14:41:02 |
LSE |
1065283 |
|
52,274 |
60.9800 |
14:43:03 |
LSE |
1069327 |
|
9,500 |
60.9700 |
14:43:09 |
LSE |
1069554 |
|
16,000 |
60.9700 |
14:43:09 |
LSE |
1069556 |
|
7,500 |
60.9700 |
14:43:09 |
LSE |
1069558 |
|
6,674 |
60.9700 |
14:43:09 |
LSE |
1069560 |
|
2,519 |
60.9700 |
14:43:09 |
LSE |
1069550 |
|
16,000 |
60.9700 |
14:43:09 |
LSE |
1069552 |
|
48,512 |
60.9600 |
14:43:33 |
LSE |
1070425 |
|
8,000 |
60.9800 |
14:46:29 |
LSE |
1075161 |
|
12,800 |
60.9800 |
14:46:29 |
LSE |
1075159 |
|
24,996 |
60.9800 |
14:46:35 |
LSE |
1075345 |
|
9,822 |
60.9800 |
14:46:35 |
LSE |
1075343 |
|
27,432 |
60.9800 |
14:46:35 |
LSE |
1075341 |
|
26,135 |
60.9800 |
14:46:35 |
LSE |
1075339 |
|
4,510 |
60.9700 |
14:47:04 |
LSE |
1076146 |
|
25,000 |
60.9700 |
14:47:04 |
LSE |
1076136 |
|
30,459 |
60.9700 |
14:47:10 |
LSE |
1076307 |
|
3,189 |
60.9700 |
14:47:10 |
LSE |
1076305 |
|
38,600 |
60.9700 |
14:47:10 |
LSE |
1076303 |
|
71,428 |
60.9700 |
14:47:18 |
LSE |
1076474 |
|
67,404 |
60.9800 |
14:49:53 |
LSE |
1081536 |
|
35,167 |
60.9800 |
14:49:53 |
LSE |
1081534 |
|
34,490 |
60.9800 |
14:49:53 |
LSE |
1081532 |
|
35,248 |
60.9800 |
14:50:59 |
LSE |
1083438 |
|
27,951 |
60.9800 |
14:50:59 |
LSE |
1083436 |
|
64,863 |
60.9700 |
14:51:43 |
LSE |
1084760 |
|
61,435 |
60.9600 |
14:52:21 |
LSE |
1086048 |
|
74,361 |
60.9800 |
14:54:00 |
LSE |
1089044 |
|
32,735 |
60.9700 |
14:54:27 |
LSE |
1089981 |
|
1,772 |
60.9700 |
14:54:27 |
LSE |
1089977 |
|
1,405 |
60.9700 |
14:54:27 |
LSE |
1089975 |
|
8,034 |
60.9700 |
14:54:32 |
LSE |
1090172 |
|
22,463 |
60.9700 |
14:55:40 |
LSE |
1092247 |
|
11,341 |
60.9700 |
14:55:40 |
LSE |
1092243 |
|
8,000 |
60.9700 |
14:55:40 |
LSE |
1092236 |
|
21,450 |
60.9700 |
14:56:47 |
LSE |
1093926 |
|
24,814 |
60.9700 |
14:56:47 |
LSE |
1093924 |
|
6,672 |
60.9700 |
14:56:47 |
LSE |
1093922 |
|
15,390 |
60.9700 |
14:56:47 |
LSE |
1093920 |
|
73,255 |
60.9800 |
15:00:20 |
LSE |
1100325 |
|
11,609 |
60.9700 |
15:00:52 |
LSE |
1101331 |
|
69,757 |
60.9700 |
15:00:52 |
LSE |
1101329 |
|
100 |
60.9700 |
15:01:53 |
LSE |
1103219 |
|
3,375 |
60.9700 |
15:01:53 |
LSE |
1103158 |
|
8,000 |
60.9700 |
15:01:53 |
LSE |
1103161 |
|
38,686 |
60.9700 |
15:01:53 |
LSE |
1103164 |
|
1,417 |
60.9700 |
15:01:53 |
LSE |
1103168 |
|
6,348 |
60.9700 |
15:01:53 |
LSE |
1103170 |
|
7,303 |
60.9700 |
15:01:53 |
LSE |
1103172 |
|
13,118 |
60.9700 |
15:01:53 |
LSE |
1103174 |
|
16,000 |
60.9700 |
15:01:53 |
LSE |
1103156 |
|
33,441 |
60.9600 |
15:02:23 |
LSE |
1104068 |
|
44,983 |
60.9600 |
15:02:23 |
LSE |
1104070 |
|
19,121 |
60.9400 |
15:03:13 |
LSE |
1105781 |
|
28,200 |
60.9400 |
15:03:13 |
LSE |
1105779 |
|
24,937 |
60.9400 |
15:03:13 |
LSE |
1105775 |
|
19,094 |
60.9500 |
15:03:13 |
LSE |
1105773 |
|
49,281 |
60.9500 |
15:03:13 |
LSE |
1105769 |
|
39,071 |
60.9400 |
15:03:29 |
LSE |
1106459 |
|
30,258 |
60.9400 |
15:03:29 |
LSE |
1106457 |
|
23,500 |
60.9400 |
15:03:54 |
LSE |
1107294 |
|
6,847 |
60.9400 |
15:03:54 |
LSE |
1107292 |
|
7,500 |
60.9400 |
15:03:54 |
LSE |
1107290 |
|
7,500 |
60.9400 |
15:03:54 |
LSE |
1107288 |
|
16,412 |
60.9400 |
15:03:54 |
LSE |
1107286 |
|
51,941 |
60.9400 |
15:03:54 |
LSE |
1107271 |
|
10,720 |
60.9300 |
15:04:06 |
LSE |
1107920 |
|
28,267 |
60.9300 |
15:04:06 |
LSE |
1107870 |
|
8,995 |
60.9300 |
15:04:06 |
LSE |
1107866 |
|
4,243 |
60.9200 |
15:04:22 |
LSE |
1108474 |
|
26,600 |
60.9200 |
15:04:22 |
LSE |
1108472 |
|
100 |
60.9200 |
15:04:22 |
LSE |
1108470 |
|
6,334 |
60.9200 |
15:04:22 |
LSE |
1108468 |
|
11,800 |
60.9200 |
15:04:22 |
LSE |
1108466 |
|
14,100 |
60.9200 |
15:04:22 |
LSE |
1108464 |
|
30,536 |
60.9200 |
15:04:22 |
LSE |
1108455 |
|
5,935 |
60.9200 |
15:04:22 |
LSE |
1108453 |
|
31,390 |
60.9000 |
15:04:35 |
LSE |
1109330 |
|
29,149 |
60.9100 |
15:04:35 |
LSE |
1109274 |
|
100 |
60.8700 |
15:04:41 |
LSE |
1109482 |
|
22,742 |
60.8700 |
15:04:42 |
LSE |
1109551 |
|
5,791 |
60.8700 |
15:04:42 |
LSE |
1109549 |
|
31,722 |
60.8700 |
15:05:04 |
LSE |
1110454 |
|
1,833 |
60.8700 |
15:05:04 |
LSE |
1110452 |
|
20 |
60.8600 |
15:05:22 |
LSE |
1111170 |
|
7,500 |
60.8600 |
15:05:22 |
LSE |
1111168 |
|
11,401 |
60.8600 |
15:05:22 |
LSE |
1111165 |
|
12,900 |
60.8600 |
15:05:22 |
LSE |
1111163 |
|
6,934 |
60.8600 |
15:05:22 |
LSE |
1111161 |
|
7,481 |
60.8600 |
15:05:22 |
LSE |
1111159 |
|
15,474 |
60.8600 |
15:05:22 |
LSE |
1111157 |
|
12,152 |
60.8500 |
15:05:49 |
LSE |
1112061 |
|
10,500 |
60.8500 |
15:05:49 |
LSE |
1112059 |
|
7,500 |
60.8500 |
15:05:49 |
LSE |
1112057 |
|
31,421 |
60.8500 |
15:05:49 |
LSE |
1112055 |
|
13,684 |
60.8300 |
15:05:50 |
LSE |
1112082 |
|
25,387 |
60.8400 |
15:05:50 |
LSE |
1112078 |
|
30,073 |
60.8200 |
15:05:57 |
LSE |
1112302 |
|
11,814 |
60.8300 |
15:05:57 |
LSE |
1112287 |
|
16,000 |
60.8000 |
15:06:03 |
LSE |
1112665 |
|
7,500 |
60.8300 |
15:07:23 |
LSE |
1115436 |
|
5,073 |
60.8300 |
15:07:23 |
LSE |
1115434 |
|
2,290 |
60.8300 |
15:07:23 |
LSE |
1115432 |
|
5,210 |
60.8300 |
15:07:23 |
LSE |
1115416 |
|
17,956 |
60.8300 |
15:07:23 |
LSE |
1115412 |
|
7,500 |
60.8300 |
15:07:23 |
LSE |
1115410 |
|
8,782 |
60.8300 |
15:07:23 |
LSE |
1115402 |
|
16,661 |
60.8300 |
15:07:23 |
LSE |
1115400 |
|
15,420 |
60.8300 |
15:07:24 |
LSE |
1115471 |
|
32,083 |
60.9300 |
15:12:46 |
LSE |
1125580 |
|
26,844 |
60.9300 |
15:12:46 |
LSE |
1125578 |
|
26,186 |
60.9100 |
15:12:52 |
LSE |
1125694 |
|
27,620 |
60.9100 |
15:12:52 |
LSE |
1125692 |
|
14,528 |
60.9100 |
15:12:52 |
LSE |
1125690 |
|
29,357 |
60.9100 |
15:13:11 |
LSE |
1126218 |
|
9,289 |
60.9800 |
15:17:24 |
LSE |
1133845 |
|
18,065 |
60.9800 |
15:17:24 |
LSE |
1133843 |
|
7,500 |
60.9800 |
15:17:24 |
LSE |
1133841 |
|
9,351 |
60.9800 |
15:17:24 |
LSE |
1133839 |
|
12,500 |
60.9800 |
15:17:24 |
LSE |
1133837 |
|
7,500 |
60.9800 |
15:17:24 |
LSE |
1133835 |
|
13,800 |
60.9800 |
15:17:24 |
LSE |
1133833 |
|
81,707 |
60.9800 |
15:17:24 |
LSE |
1133831 |
|
61,066 |
60.9700 |
15:18:01 |
LSE |
1134844 |
|
5,491 |
60.9700 |
15:18:01 |
LSE |
1134842 |
|
33,321 |
60.9600 |
15:18:14 |
LSE |
1135270 |
|
26,100 |
60.9600 |
15:18:14 |
LSE |
1135268 |
|
1,300 |
60.9600 |
15:18:14 |
LSE |
1135264 |
|
822 |
60.9800 |
16:18:48 |
LSE |
1256159 |
|
9,178 |
60.9800 |
16:18:48 |
LSE |
1256157 |
|
2,000 |
60.9800 |
16:18:48 |
LSE |
1256155 |
|
9,500 |
60.9800 |
16:18:48 |
LSE |
1256153 |
|
7,687 |
60.9800 |
16:18:48 |
LSE |
1256151 |
|
4,122 |
60.9800 |
16:18:48 |
LSE |
1256149 |
|
5,273 |
60.9800 |
16:18:48 |
LSE |
1256145 |
|
18,776 |
60.9800 |
16:18:48 |
LSE |
1256143 |
|
56,209 |
60.9800 |
16:18:48 |
LSE |
1256141 |
|
10,000 |
60.9800 |
16:18:48 |
LSE |
1256139 |
|
30 |
60.9800 |
16:18:48 |
LSE |
1256147 |
|
21,838 |
60.9800 |
16:18:52 |
LSE |
1256452 |
|
3,762 |
60.9800 |
16:18:52 |
LSE |
1256454 |
|
24,141 |
60.9800 |
16:18:52 |
LSE |
1256388 |
|
7,308 |
60.9800 |
16:18:53 |
LSE |
1256632 |
|
7,460 |
60.9800 |
16:18:53 |
LSE |
1256630 |
|
500 |
60.9800 |
16:18:56 |
LSE |
1256844 |
|
200 |
60.9800 |
16:18:56 |
LSE |
1256840 |
|
2,300 |
60.9800 |
16:18:56 |
LSE |
1256817 |
|
100 |
60.9800 |
16:18:56 |
LSE |
1256810 |
|
300 |
60.9800 |
16:18:57 |
LSE |
1256896 |
|
7,319 |
60.9800 |
16:18:58 |
LSE |
1257165 |
|
15,608 |
60.9800 |
16:18:58 |
LSE |
1257156 |
|
3,183 |
60.9800 |
16:18:58 |
LSE |
1257154 |
|
20,188 |
60.9800 |
16:18:58 |
LSE |
1257124 |
|
10,000 |
60.9800 |
16:18:58 |
LSE |
1257101 |
|
5,152 |
60.9800 |
16:18:58 |
LSE |
1257099 |
|
983 |
60.9800 |
16:18:58 |
LSE |
1257097 |
|
24,372 |
60.9800 |
16:18:58 |
LSE |
1257073 |
|
7,827 |
60.9800 |
16:18:58 |
LSE |
1257064 |
|
33,622 |
60.9800 |
16:18:58 |
LSE |
1257066 |
|
62,033 |
60.9800 |
16:18:58 |
LSE |
1257033 |
|
10,000 |
60.9800 |
16:18:58 |
LSE |
1257031 |
|
10,000 |
60.9800 |
16:18:58 |
LSE |
1257029 |
|
10,000 |
60.9800 |
16:18:58 |
LSE |
1257025 |
|
10,000 |
60.9800 |
16:18:58 |
LSE |
1257021 |
|
10,800 |
60.9800 |
16:18:58 |
LSE |
1257017 |
|
49,425 |
60.9800 |
16:18:58 |
LSE |
1257003 |
|
28,321 |
60.9800 |
16:18:58 |
LSE |
1256993 |
|
27,326 |
60.9800 |
16:18:58 |
LSE |
1256995 |
|
27,038 |
60.9800 |
16:18:58 |
LSE |
1256999 |
|
24,590 |
60.9800 |
16:18:58 |
LSE |
1257001 |
|
30,417 |
60.9800 |
16:18:58 |
LSE |
1256997 |
|
29,067 |
60.9800 |
16:18:58 |
LSE |
1257005 |
|
28,987 |
60.9800 |
16:18:58 |
LSE |
1257007 |
|
31,411 |
60.9800 |
16:18:58 |
LSE |
1257009 |
|
7,587 |
60.9800 |
16:18:58 |
LSE |
1257011 |
|
27,921 |
60.9800 |
16:18:58 |
LSE |
1257013 |
|
28,367 |
60.9800 |
16:18:58 |
LSE |
1257015 |
|
26,279 |
60.9800 |
16:18:58 |
LSE |
1256991 |
|
17,402 |
60.9800 |
16:18:58 |
LSE |
1256989 |
|
10,800 |
60.9800 |
16:18:58 |
LSE |
1256987 |
|
1,284 |
60.9800 |
16:18:58 |
LSE |
1256930 |
|
8,716 |
60.9800 |
16:18:58 |
LSE |
1256928 |
|
10,000 |
60.9800 |
16:18:58 |
LSE |
1256926 |
|
6,993 |
60.9800 |
16:18:59 |
LSE |
1257178 |
|
16,000 |
60.9800 |
16:19:49 |
LSE |
1259631 |
|
20,000 |
60.9800 |
16:25:48 |
LSE |
1275222 |
|
20,000 |
60.9800 |
16:25:48 |
LSE |
1275220 |
|
20,000 |
60.9800 |
16:25:48 |
LSE |
1275218 |
|
12,800 |
60.9800 |
16:25:48 |
LSE |
1275216 |
|
73,200 |
60.9800 |
16:26:01 |
LSE |
1275735 |
|
32,400 |
60.9800 |
16:26:01 |
LSE |
1275733 |
|
80,000 |
60.9800 |
16:26:01 |
LSE |
1275731 |
|
43,422 |
60.9800 |
16:26:01 |
LSE |
1275737 |
|
10,978 |
60.9800 |
16:26:01 |
LSE |
1275739 |
|
78,800 |
60.9800 |
16:26:01 |
LSE |
1275729 |
|
100 |
60.9800 |
16:26:10 |
LSE |
1276074 |
|
18,387 |
60.9800 |
16:26:12 |
LSE |
1276161 |
|
11,613 |
60.9800 |
16:26:12 |
LSE |
1276159 |
|
30,000 |
60.9800 |
16:26:12 |
LSE |
1276154 |
|
30,000 |
60.9800 |
16:26:12 |
LSE |
1276137 |
|
100 |
60.9800 |
16:26:50 |
LSE |
1277451 |
|
18 |
60.9800 |
16:29:01 |
LSE |
1283354 |
|
1 |
60.9800 |
16:29:08 |
LSE |
1283654 |
|
993 |
60.9800 |
16:29:22 |
LSE |
1284238 |
|
10,812 |
60.9800 |
16:29:31 |
LSE |
1284865 |
|
6,096 |
60.9800 |
16:29:31 |
LSE |
1284863 |
|
12,396 |
60.9800 |
16:29:55 |
LSE |
1288996 |
|
796 |
60.9800 |
16:29:55 |
LSE |
1288992 |
|
26,808 |
60.9800 |
16:29:55 |
LSE |
1288994 |
|
2,485 |
60.9100 |
13:06:46 |
Turquoise |
951915 |
|
2,214 |
60.9100 |
13:06:46 |
Turquoise |
951901 |
|
1,392 |
60.9100 |
13:06:46 |
Turquoise |
951897 |
|
1,569 |
60.9100 |
13:06:46 |
Turquoise |
951893 |
|
6,100 |
60.9100 |
13:06:47 |
Turquoise |
951919 |
|
2,556 |
60.9100 |
13:06:47 |
Turquoise |
951917 |
|
5,456 |
60.9100 |
13:10:01 |
Turquoise |
955127 |
|
2,237 |
60.9100 |
13:10:01 |
Turquoise |
955123 |
|
3,647 |
60.9100 |
13:11:47 |
Turquoise |
956735 |
|
461 |
60.9000 |
13:12:49 |
Turquoise |
957624 |
|
1,728 |
60.9000 |
13:12:49 |
Turquoise |
957622 |
|
2,796 |
60.8900 |
13:14:10 |
Turquoise |
958600 |
|
3,655 |
60.9000 |
13:17:01 |
Turquoise |
961271 |
|
2,107 |
60.9000 |
13:17:01 |
Turquoise |
961263 |
|
4,327 |
60.9000 |
13:19:06 |
Turquoise |
963021 |
|
4,465 |
60.9100 |
13:21:21 |
Turquoise |
965293 |
|
305 |
60.9100 |
13:21:21 |
Turquoise |
965291 |
|
3,437 |
60.9100 |
13:22:57 |
Turquoise |
966563 |
|
41,997 |
60.8800 |
15:04:35 |
Turquoise |
1109336 |
|
41,919 |
60.9100 |
15:04:35 |
Turquoise |
1109332 |
|
9,814 |
60.9100 |
15:04:35 |
Turquoise |
1109320 |
|
19,000 |
60.9100 |
15:04:35 |
Turquoise |
1109322 |
|
13,315 |
60.9100 |
15:04:35 |
Turquoise |
1109324 |
|
8,300 |
60.9100 |
15:04:35 |
Turquoise |
1109316 |
|
2,296 |
60.9100 |
15:04:35 |
Turquoise |
1109302 |
|
2,151 |
60.9100 |
15:04:35 |
Turquoise |
1109292 |
|
2,119 |
60.9100 |
15:04:35 |
Turquoise |
1109294 |
|
2,026 |
60.9100 |
15:04:35 |
Turquoise |
1109296 |
|
2,104 |
60.9100 |
15:04:35 |
Turquoise |
1109298 |
|
2,022 |
60.9100 |
15:04:35 |
Turquoise |
1109300 |
|
2,015 |
60.9100 |
15:04:35 |
Turquoise |
1109314 |
|
2,395 |
60.9100 |
15:04:35 |
Turquoise |
1109304 |
|
2,050 |
60.9100 |
15:04:35 |
Turquoise |
1109306 |
|
2,492 |
60.9100 |
15:04:35 |
Turquoise |
1109308 |
|
2,100 |
60.9100 |
15:04:35 |
Turquoise |
1109310 |
|
2,216 |
60.9100 |
15:04:35 |
Turquoise |
1109312 |
|
2,385 |
60.9100 |
15:04:35 |
Turquoise |
1109290 |
|
2,092 |
60.9100 |
15:04:35 |
Turquoise |
1109288 |
|
2,131 |
60.9100 |
15:04:35 |
Turquoise |
1109286 |
|
2,233 |
60.9100 |
15:04:35 |
Turquoise |
1109284 |
|
2,160 |
60.9100 |
15:04:35 |
Turquoise |
1109282 |
|
2,131 |
60.9100 |
15:04:35 |
Turquoise |
1109280 |
|
2,401 |
60.9100 |
15:04:35 |
Turquoise |
1109278 |
|
2,188 |
60.9100 |
15:04:35 |
Turquoise |
1109276 |
|
10,796 |
60.8800 |
15:04:36 |
Turquoise |
1109347 |
|
7,500 |
60.8800 |
15:04:36 |
Turquoise |
1109345 |
|
21,084 |
60.8800 |
15:04:36 |
Turquoise |
1109343 |
|
3,458 |
60.8800 |
15:04:41 |
Turquoise |
1109496 |
|
2,523 |
60.8800 |
15:04:41 |
Turquoise |
1109494 |
|
4,800 |
60.8800 |
15:04:41 |
Turquoise |
1109492 |
|
788 |
60.8800 |
15:04:41 |
Turquoise |
1109490 |
|
6,671 |
60.8800 |
15:04:41 |
Turquoise |
1109488 |
|
1,990 |
60.8800 |
15:04:41 |
Turquoise |
1109486 |
|
11,231 |
60.8800 |
15:04:41 |
Turquoise |
1109484 |
|
8,600 |
60.8800 |
15:04:41 |
Turquoise |
1109480 |
|
21,651 |
60.8800 |
15:04:41 |
Turquoise |
1109478 |
|
7,500 |
60.8800 |
15:04:42 |
Turquoise |
1109562 |
|
2,717 |
60.8800 |
15:04:42 |
Turquoise |
1109559 |
|
8,168 |
60.8800 |
15:04:42 |
Turquoise |
1109557 |
|
7,500 |
60.8800 |
15:04:42 |
Turquoise |
1109555 |
|
2,620 |
60.8800 |
15:04:42 |
Turquoise |
1109547 |
|
7,108 |
60.8800 |
15:04:43 |
Turquoise |
1109597 |
|
7,500 |
60.8800 |
15:04:43 |
Turquoise |
1109595 |
|
3,845 |
60.8800 |
15:04:53 |
Turquoise |
1109972 |
|
4,988 |
60.8400 |
15:05:50 |
Turquoise |
1112084 |
|
2,259 |
60.8300 |
15:07:23 |
Turquoise |
1115404 |
|
4,746 |
60.8300 |
15:07:25 |
Turquoise |
1115543 |
|
3,776 |
60.8600 |
15:08:30 |
Turquoise |
1117583 |
|
6,076 |
60.8900 |
15:09:41 |
Turquoise |
1119786 |
|
273 |
60.8900 |
15:09:41 |
Turquoise |
1119784 |
|
2,051 |
60.9100 |
15:13:17 |
Turquoise |
1126400 |
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
Latest directors dealings
- 46 minutes ago Urban Logistics Reit
- 58 minutes ago Ocado Group
- 1 hour ago AJ Bell
- 1 hour ago Foresight Enterprise VCT
- 1 hour ago Mitie Group