6-K 1 a0871l.htm TRANSACTION IN OWN SHARES Blueprint
 
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
16 April 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 16 April 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
16 April 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:
 
 
 
 
16 April 2018
 
 
Number of ordinary shares purchased:
 
 
15,144,240
 
 
Highest price paid per share (pence):
 
 
68.4000
 
 
Lowest price paid per share (pence):
 
 
67.4150
 
 
Volume weighted average price paid per share (pence):
67.915
 
 
 
 
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:
16 April 2018
 
 
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
 
London Stock Exchange
67.9150
15,144,240
 
 
 
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(pence per share)
Time of transaction
Trading venue
MatchId
 
11,076
68.1700
08:06:12
LSE
463250
 
10,745
68.1700
08:06:12
LSE
463248
 
12,769
68.1700
08:06:12
LSE
463246
 
11,445
68.1700
08:06:12
LSE
463244
 
12,498
68.1700
08:06:12
LSE
463242
 
1,937
68.1700
08:06:12
LSE
463240
 
8,235
68.1700
08:06:12
LSE
463238
 
11,580
68.3100
08:09:05
LSE
467247
 
5,519
68.3100
08:09:05
LSE
467239
 
16,601
68.3100
08:09:05
LSE
467237
 
13,907
68.3100
08:09:05
LSE
467243
 
2,770
68.3100
08:09:05
LSE
467241
 
9,322
68.3100
08:09:05
LSE
467245
 
15,488
68.2900
08:09:58
LSE
468680
 
15,366
68.2900
08:09:58
LSE
468676
 
14,110
68.2900
08:09:58
LSE
468674
 
20,310
68.2900
08:09:58
LSE
468678
 
20,071
68.3200
08:09:58
LSE
468672
 
17,327
68.3200
08:09:58
LSE
468670
 
7,656
68.3200
08:09:58
LSE
468668
 
16,596
68.3200
08:09:58
LSE
468666
 
9,724
68.3200
08:09:58
LSE
468664
 
17,537
68.2800
08:10:17
LSE
469150
 
635
68.2800
08:10:32
LSE
469581
 
10,926
68.2800
08:10:32
LSE
469579
 
2,497
68.2800
08:10:32
LSE
469577
 
8,429
68.2800
08:10:32
LSE
469575
 
9,500
68.2900
08:11:03
LSE
470355
 
1,650
68.2900
08:11:03
LSE
470353
 
455
68.2900
08:11:03
LSE
470351
 
12,048
68.2900
08:11:03
LSE
470349
 
12,048
68.2900
08:11:03
LSE
470347
 
11,757
68.2900
08:12:41
LSE
472995
 
10,948
68.2900
08:12:41
LSE
472993
 
16,127
68.2900
08:12:41
LSE
472991
 
11,994
68.2900
08:12:41
LSE
472989
 
10,344
68.3100
08:12:41
LSE
472980
 
11,119
68.3100
08:12:41
LSE
472976
 
14,206
68.3100
08:12:41
LSE
472978
 
12,382
68.3100
08:12:41
LSE
472982
 
14,430
68.3100
08:12:41
LSE
472984
 
10,555
68.2700
08:12:57
LSE
473434
 
2,247
68.2700
08:12:57
LSE
473430
 
11,267
68.2700
08:12:57
LSE
473428
 
15,832
68.2700
08:12:57
LSE
473432
 
10,000
68.2600
08:13:06
LSE
473723
 
2,915
68.2600
08:13:06
LSE
473721
 
4,010
68.2600
08:13:16
LSE
474016
 
2,238
68.2600
08:13:16
LSE
474014
 
10,055
68.2600
08:13:16
LSE
474012
 
588
68.2500
08:13:21
LSE
474147
 
11,099
68.2800
08:13:54
LSE
474929
 
11,209
68.2800
08:13:54
LSE
474927
 
407
68.2800
08:13:54
LSE
474925
 
10,000
68.2800
08:13:54
LSE
474923
 
739
68.2800
08:13:54
LSE
474921
 
1,961
68.2800
08:13:54
LSE
474919
 
8,597
68.2800
08:13:54
LSE
474917
 
3,852
68.2900
08:13:54
LSE
474911
 
4,520
68.2900
08:13:54
LSE
474909
 
3,502
68.2900
08:13:54
LSE
474907
 
13,152
68.2900
08:13:54
LSE
474905
 
1,628
68.2900
08:13:54
LSE
474903
 
11,631
68.2400
08:15:00
LSE
476896
 
10,909
68.2250
08:15:17
LSE
477386
 
13,606
68.2300
08:15:17
LSE
477384
 
10,920
68.2300
08:15:17
LSE
477382
 
5,787
68.2100
08:15:37
LSE
477949
 
3,762
68.2100
08:15:37
LSE
477943
 
11,257
68.2200
08:15:37
LSE
477933
 
10,142
68.2200
08:15:37
LSE
477935
 
11,656
68.2200
08:15:37
LSE
477937
 
10,713
68.2100
08:15:38
LSE
477975
 
4,378
68.2100
08:15:38
LSE
477973
 
7,929
68.2100
08:15:38
LSE
477971
 
2,071
68.2100
08:15:38
LSE
477969
 
10,038
68.2100
08:15:38
LSE
477967
 
1,273
68.2100
08:15:38
LSE
477965
 
10,470
68.2000
08:16:08
LSE
478739
 
5,312
68.2000
08:16:08
LSE
478737
 
4,806
68.2000
08:16:08
LSE
478735
 
342
68.2500
08:17:28
LSE
480910
 
12,462
68.2500
08:17:28
LSE
480908
 
10,054
68.2500
08:17:28
LSE
480906
 
10,937
68.2500
08:17:28
LSE
480904
 
11,593
68.2500
08:17:28
LSE
480902
 
11,793
68.2400
08:17:40
LSE
481199
 
10,337
68.2300
08:17:42
LSE
481227
 
8,561
68.2700
08:20:22
LSE
485271
 
3,968
68.2700
08:20:22
LSE
485275
 
10,678
68.2700
08:20:22
LSE
485273
 
10,466
68.2700
08:20:22
LSE
485269
 
11,916
68.2700
08:20:22
LSE
485267
 
10,643
68.2500
08:20:23
LSE
485311
 
2,746
68.2000
08:23:00
LSE
488986
 
11,467
68.2000
08:23:01
LSE
489055
 
12,529
68.2000
08:23:01
LSE
489053
 
7,478
68.2000
08:23:01
LSE
489051
 
11,801
68.2000
08:23:01
LSE
489049
 
11,498
68.1900
08:23:02
LSE
489062
 
11,102
68.1800
08:24:05
LSE
490533
 
10,943
68.2300
08:27:07
LSE
494868
 
11,652
68.2300
08:27:07
LSE
494866
 
5,831
68.2300
08:27:07
LSE
494864
 
11,751
68.2300
08:27:52
LSE
495795
 
13,950
68.2300
08:27:52
LSE
495793
 
4,607
68.2200
08:27:53
LSE
495806
 
10,689
68.2200
08:29:00
LSE
497432
 
11,363
68.2400
08:29:00
LSE
497410
 
10,338
68.2400
08:29:00
LSE
497408
 
13,578
68.2400
08:29:00
LSE
497406
 
10,233
68.2400
08:29:00
LSE
497404
 
7,345
68.2100
08:29:05
LSE
497614
 
2,915
68.2100
08:29:05
LSE
497612
 
10,606
68.2200
08:30:00
LSE
499105
 
10,064
68.2200
08:30:00
LSE
499103
 
7,327
68.2200
08:30:00
LSE
499101
 
11,702
68.2200
08:30:00
LSE
499097
 
4,292
68.2200
08:30:00
LSE
499099
 
3,233
68.2000
08:30:01
LSE
499132
 
8,353
68.2000
08:30:01
LSE
499130
 
5,302
68.2000
08:31:12
LSE
501646
 
5,614
68.2000
08:31:12
LSE
501644
 
12,037
68.2200
08:31:12
LSE
501641
 
12,286
68.2200
08:31:12
LSE
501639
 
11,101
68.2200
08:31:12
LSE
501637
 
12,326
68.2200
08:31:12
LSE
501635
 
664
68.2700
08:33:39
LSE
506066
 
10,614
68.2700
08:33:40
LSE
506076
 
10,938
68.2700
08:33:40
LSE
506074
 
5,093
68.2700
08:33:40
LSE
506072
 
6,195
68.2700
08:33:40
LSE
506070
 
11,491
68.2700
08:33:40
LSE
506068
 
4,211
68.3400
08:35:17
LSE
508690
 
11,881
68.3400
08:35:17
LSE
508688
 
16,092
68.3400
08:35:17
LSE
508686
 
8,962
68.3400
08:35:35
LSE
509130
 
10,218
68.3500
08:35:54
LSE
509656
 
2,000
68.3500
08:35:54
LSE
509654
 
894
68.3500
08:35:54
LSE
509652
 
11,844
68.3500
08:35:54
LSE
509635
 
11,179
68.3500
08:35:54
LSE
509637
 
12,062
68.3500
08:35:54
LSE
509639
 
11,168
68.3500
08:35:54
LSE
509641
 
9,140
68.3400
08:35:55
LSE
509740
 
7,660
68.3400
08:35:55
LSE
509738
 
10,717
68.3400
08:35:56
LSE
509821
 
840
68.3300
08:36:03
LSE
509989
 
12,715
68.3300
08:36:13
LSE
510278
 
3,476
68.3300
08:36:15
LSE
510317
 
204
68.3300
08:36:15
LSE
510315
 
1,731
68.3300
08:36:15
LSE
510313
 
6,008
68.3300
08:36:16
LSE
510320
 
11,711
68.3100
08:36:26
LSE
510575
 
10,915
68.3100
08:36:26
LSE
510573
 
2,190
68.3100
08:36:26
LSE
510571
 
8,979
68.3100
08:36:26
LSE
510569
 
11,871
68.3800
08:39:23
LSE
514498
 
12,009
68.3800
08:39:23
LSE
514496
 
13,742
68.3800
08:39:23
LSE
514494
 
5,560
68.4000
08:39:23
LSE
514485
 
10,885
68.4000
08:39:23
LSE
514483
 
11,465
68.4000
08:39:23
LSE
514477
 
14,845
68.4000
08:39:23
LSE
514475
 
12,466
68.4000
08:39:23
LSE
514479
 
11,418
68.4000
08:39:23
LSE
514481
 
12,355
68.3800
08:40:38
LSE
516014
 
11,064
68.3800
08:40:38
LSE
516012
 
12,051
68.3800
08:40:38
LSE
516010
 
10,963
68.3800
08:40:38
LSE
516008
 
11,816
68.3700
08:40:46
LSE
516202
 
11,989
68.3900
08:42:23
LSE
518590
 
11,867
68.3900
08:42:23
LSE
518588
 
9,907
68.3900
08:42:23
LSE
518586
 
2,551
68.3900
08:42:23
LSE
518584
 
11,724
68.3900
08:45:04
LSE
522518
 
2,766
68.3900
08:45:04
LSE
522511
 
7,601
68.3900
08:45:04
LSE
522509
 
10,042
68.3900
08:45:04
LSE
522515
 
11,509
68.3900
08:45:04
LSE
522513
 
5,732
68.3900
08:46:15
LSE
524336
 
5,091
68.3900
08:46:42
LSE
525177
 
12,456
68.3900
08:46:42
LSE
525181
 
11,894
68.3900
08:46:42
LSE
525179
 
11,385
68.3700
08:46:43
LSE
525240
 
1,873
68.3700
08:46:44
LSE
525259
 
8,586
68.3700
08:46:47
LSE
525332
 
11,323
68.3500
08:47:53
LSE
527081
 
10,202
68.3500
08:47:53
LSE
527079
 
3,718
68.3400
08:49:23
LSE
529847
 
6,913
68.3400
08:49:23
LSE
529845
 
11,368
68.3400
08:49:23
LSE
529843
 
6,719
68.3400
08:49:23
LSE
529841
 
4,554
68.3400
08:49:23
LSE
529839
 
3,887
68.3900
08:52:02
LSE
534135
 
7,000
68.3900
08:52:02
LSE
534133
 
5,928
68.3900
08:52:02
LSE
534131
 
7,000
68.3900
08:52:02
LSE
534129
 
6,222
68.3900
08:52:02
LSE
534125
 
3,176
68.3900
08:52:02
LSE
534123
 
4,179
68.3900
08:52:02
LSE
534121
 
12,055
68.3900
08:52:02
LSE
534113
 
9,692
68.3900
08:52:02
LSE
534111
 
3,997
68.3900
08:52:02
LSE
534117
 
5,813
68.3900
08:52:02
LSE
534115
 
1,978
68.3900
08:52:02
LSE
534119
 
10,589
68.3800
08:52:03
LSE
534203
 
11,406
68.3700
08:53:03
LSE
535820
 
10,764
68.3800
08:53:03
LSE
535818
 
5,668
68.3700
08:53:15
LSE
536166
 
217
68.3700
08:53:15
LSE
536164
 
4,436
68.3700
08:53:15
LSE
536162
 
2,096
68.3700
08:53:15
LSE
536160
 
130
68.3700
08:53:15
LSE
536156
 
9,885
68.3700
08:53:15
LSE
536158
 
1,532
68.3800
08:54:44
LSE
538479
 
508
68.3800
08:55:09
LSE
539081
 
10,560
68.3800
08:55:09
LSE
539079
 
10,829
68.3800
08:55:09
LSE
539077
 
10,740
68.3800
08:55:36
LSE
539858
 
11,620
68.3800
08:55:36
LSE
539856
 
1,269
68.3400
08:55:40
LSE
540064
 
11,201
68.3400
08:55:41
LSE
540073
 
11,611
68.3400
08:55:41
LSE
540071
 
9,434
68.3400
08:55:41
LSE
540069
 
11,063
68.3600
08:57:28
LSE
543166
 
11,127
68.3600
08:57:28
LSE
543164
 
8,907
68.3500
08:58:48
LSE
545647
 
6,670
68.3500
08:58:48
LSE
545645
 
500
68.3500
08:58:48
LSE
545641
 
3,022
68.3500
08:58:48
LSE
545635
 
8,416
68.3500
08:58:48
LSE
545633
 
7,895
68.3500
08:58:48
LSE
545637
 
5,138
68.3500
08:58:48
LSE
545639
 
3,578
68.3500
08:58:48
LSE
545631
 
10,121
68.3700
08:58:48
LSE
545629
 
11,283
68.3700
08:58:48
LSE
545627
 
12,068
68.3700
08:58:48
LSE
545625
 
10,187
68.3200
08:58:49
LSE
545664
 
12,121
68.3200
08:58:49
LSE
545662
 
10,251
68.3500
08:58:49
LSE
545658
 
12,305
68.3500
08:58:49
LSE
545656
 
3,322
68.3500
08:58:49
LSE
545654
 
6,298
68.3400
09:00:40
LSE
549326
 
11,613
68.3400
09:00:40
LSE
549322
 
10,296
68.3400
09:00:40
LSE
549324
 
12,127
68.3400
09:00:40
LSE
549328
 
5,880
68.3400
09:00:40
LSE
549330
 
11,336
68.3300
09:02:01
LSE
550895
 
11,720
68.3400
09:02:01
LSE
550883
 
5,795
68.3400
09:02:01
LSE
550881
 
6,712
68.3400
09:02:01
LSE
550879
 
5,734
68.3500
09:02:01
LSE
550877
 
11,114
68.3500
09:02:01
LSE
550875
 
4,905
68.3500
09:02:01
LSE
550873
 
14,755
68.3500
09:02:01
LSE
550871
 
11,767
68.3300
09:02:47
LSE
552133
 
12,467
68.3300
09:02:47
LSE
552131
 
11,653
68.3000
09:03:17
LSE
552822
 
10,509
68.3000
09:03:17
LSE
552820
 
11,133
68.3000
09:04:47
LSE
554563
 
11,227
68.3000
09:04:47
LSE
554561
 
10,911
68.2900
09:04:49
LSE
554618
 
10,395
68.3000
09:05:50
LSE
555813
 
11,001
68.3000
09:05:50
LSE
555817
 
12,151
68.3000
09:05:50
LSE
555815
 
12,078
68.2500
09:07:12
LSE
557230
 
11,417
68.2500
09:07:12
LSE
557228
 
10,671
68.2600
09:08:01
LSE
558111
 
2,926
68.2600
09:08:01
LSE
558109
 
12,188
68.2600
09:08:01
LSE
558107
 
7,916
68.2600
09:08:01
LSE
558105
 
10,666
68.2500
09:08:55
LSE
561636
 
10,662
68.2400
09:08:56
LSE
561641
 
10,426
68.2000
09:09:08
LSE
561961
 
11,397
68.2000
09:09:08
LSE
561959
 
5,794
68.2100
09:11:36
LSE
564383
 
4,000
68.2100
09:11:36
LSE
564380
 
11,082
68.2100
09:11:36
LSE
564378
 
2,247
68.2100
09:11:36
LSE
564376
 
3,795
68.2200
09:12:28
LSE
565495
 
1,496
68.2200
09:12:28
LSE
565493
 
9,018
68.2200
09:12:28
LSE
565491
 
10,185
68.2300
09:12:28
LSE
565488
 
11,795
68.2300
09:12:28
LSE
565486
 
9,934
68.2300
09:12:28
LSE
565484
 
2,196
68.2300
09:12:28
LSE
565482
 
8,685
68.2200
09:12:29
LSE
565552
 
10,423
68.2400
09:14:50
LSE
568154
 
12,454
68.2400
09:14:50
LSE
568152
 
12,965
68.2400
09:14:50
LSE
568156
 
12,099
68.2400
09:14:50
LSE
568150
 
6,966
68.2300
09:14:51
LSE
568191
 
4,523
68.2300
09:15:00
LSE
568319
 
10,754
68.2200
09:15:05
LSE
568381
 
3,409
68.2100
09:16:36
LSE
569902
 
478
68.2100
09:17:10
LSE
570450
 
7,522
68.2100
09:17:10
LSE
570448
 
9,998
68.2100
09:17:52
LSE
571355
 
10,779
68.2200
09:17:52
LSE
571348
 
2,041
68.2100
09:18:04
LSE
571556
 
10,775
68.2100
09:18:04
LSE
571558
 
11,107
68.2100
09:18:04
LSE
571560
 
11,592
68.1900
09:20:03
LSE
573882
 
10,435
68.2000
09:20:03
LSE
573784
 
10,768
68.1800
09:20:54
LSE
574746
 
11,788
68.1800
09:20:54
LSE
574744
 
10,645
68.1800
09:20:54
LSE
574742
 
11,812
68.1900
09:23:07
LSE
577067
 
7,538
68.1900
09:24:00
LSE
578006
 
13,314
68.1900
09:24:00
LSE
578004
 
11,294
68.1900
09:24:00
LSE
578010
 
2,500
68.1900
09:24:00
LSE
578008
 
10,650
68.1900
09:24:00
LSE
578012
 
10,656
68.1800
09:24:03
LSE
578123
 
1,340
68.1800
09:24:03
LSE
578121
 
10,693
68.1800
09:24:03
LSE
578119
 
2,601
68.1800
09:24:03
LSE
578117
 
7,750
68.1800
09:24:03
LSE
578103
 
10,051
68.1800
09:25:13
LSE
579320
 
11,838
68.1800
09:25:13
LSE
579318
 
12,024
68.1800
09:25:13
LSE
579316
 
4,311
68.1700
09:25:27
LSE
579580
 
6,826
68.1700
09:25:50
LSE
579903
 
10,218
68.2100
09:29:26
LSE
583745
 
10,500
68.2100
09:29:26
LSE
583743
 
11,580
68.2100
09:29:26
LSE
583741
 
11,949
68.2100
09:29:26
LSE
583739
 
12,183
68.2100
09:30:52
LSE
585256
 
12,328
68.2100
09:30:52
LSE
585254
 
11,446
68.2000
09:30:54
LSE
585309
 
10,493
68.2000
09:30:54
LSE
585307
 
318
68.2000
09:30:54
LSE
585305
 
10,176
68.1900
09:31:47
LSE
586178
 
11,467
68.1900
09:31:47
LSE
586176
 
12,127
68.1600
09:32:01
LSE
586472
 
10,292
68.1500
09:34:16
LSE
589154
 
4,943
68.1500
09:34:16
LSE
589152
 
10,828
68.1500
09:34:16
LSE
589146
 
10,055
68.1500
09:34:16
LSE
589148
 
6,332
68.1500
09:34:16
LSE
589150
 
5,383
68.1000
09:35:19
LSE
590354
 
3,103
68.1000
09:35:19
LSE
590346
 
11,354
68.0900
09:36:23
LSE
591670
 
11,311
68.0900
09:36:23
LSE
591668
 
16,288
68.0900
09:36:23
LSE
591655
 
10,295
68.1000
09:36:23
LSE
591653
 
13,820
68.1000
09:36:23
LSE
591651
 
11,764
68.1000
09:36:23
LSE
591631
 
11,102
68.1000
09:36:23
LSE
591639
 
10,433
68.1000
09:36:23
LSE
591635
 
10,630
68.1000
09:36:23
LSE
591637
 
11,744
68.1000
09:36:23
LSE
591633
 
10,993
68.1000
09:36:23
LSE
591641
 
11,343
68.1000
09:36:23
LSE
591643
 
12,276
68.1000
09:36:23
LSE
591645
 
12,123
68.1000
09:36:23
LSE
591647
 
10,763
68.1000
09:36:23
LSE
591649
 
10,720
68.1000
09:36:23
LSE
591629
 
10,710
68.1000
09:36:23
LSE
591627
 
7,411
68.1000
09:36:23
LSE
591625
 
25,000
68.0900
09:36:45
LSE
592063
 
11,646
68.1300
09:39:30
LSE
595537
 
8,926
68.1300
09:39:30
LSE
595535
 
12,525
68.1300
09:39:30
LSE
595533
 
3,058
68.1300
09:39:30
LSE
595531
 
13,672
68.1300
09:39:30
LSE
595529
 
3,118
68.1200
09:39:38
LSE
595747
 
7,700
68.1200
09:39:38
LSE
595745
 
2,325
68.1200
09:39:38
LSE
595743
 
8,506
68.1200
09:39:38
LSE
595741
 
10,548
68.1700
09:44:43
LSE
602393
 
2,508
68.1600
09:45:35
LSE
603245
 
12,093
68.1600
09:45:58
LSE
603587
 
11,787
68.1600
09:45:58
LSE
603585
 
9,633
68.1600
09:45:58
LSE
603583
 
12,156
68.1600
09:45:58
LSE
603581
 
11,580
68.1500
09:46:01
LSE
603698
 
10,984
68.1500
09:46:01
LSE
603696
 
10,471
68.1500
09:46:01
LSE
603694
 
283
68.1500
09:46:01
LSE
603692
 
11,372
68.1500
09:46:01
LSE
603690
 
11,660
68.1400
09:47:45
LSE
606039
 
10,265
68.1200
09:49:37
LSE
608926
 
12,206
68.1100
09:49:57
LSE
609313
 
12,507
68.1100
09:49:57
LSE
609311
 
12,432
68.1100
09:49:57
LSE
609309
 
10,939
68.1100
09:49:57
LSE
609307
 
11,311
68.1000
09:50:27
LSE
610169
 
13,192
68.0800
09:50:46
LSE
610525
 
14,609
68.1000
09:50:46
LSE
610515
 
12,450
68.1000
09:50:46
LSE
610513
 
55,333
68.1000
09:50:46
LSE
610511
 
8,323
68.0800
09:50:47
LSE
610553
 
4,279
68.0800
09:50:47
LSE
610551
 
15,345
68.0800
09:50:47
LSE
610535
 
7,319
68.0800
09:50:47
LSE
610531
 
10,625
68.0800
09:50:47
LSE
610533
 
26,381
68.0800
09:50:47
LSE
610529
 
12,010
68.0800
09:50:55
LSE
610663
 
25,983
68.0800
09:50:55
LSE
610661
 
2,291
68.0700
09:51:29
LSE
611210
 
1,332
68.0700
09:51:29
LSE
611208
 
8,094
68.0700
09:51:29
LSE
611198
 
11,782
68.0700
09:51:29
LSE
611200
 
10,819
68.0700
09:51:29
LSE
611202
 
20,924
68.0700
09:51:29
LSE
611204
 
9,494
68.0700
09:51:29
LSE
611206
 
3,947
68.0700
09:51:29
LSE
611196
 
12,358
68.0700
09:51:29
LSE
611194
 
23,163
68.0700
09:51:29
LSE
611192
 
11,827
68.0700
09:51:45
LSE
611572
 
5,228
68.0800
09:52:18
LSE
612401
 
5,886
68.0800
09:52:18
LSE
612399
 
17,344
68.0800
09:52:18
LSE
612397
 
11,523
68.0600
09:52:30
LSE
612535
 
20,287
68.0600
09:52:30
LSE
612533
 
17,026
68.0500
09:52:43
LSE
612739
 
624
68.0500
09:52:43
LSE
612737
 
9,816
68.0500
09:52:43
LSE
612735
 
603
68.0500
09:52:43
LSE
612720
 
17,610
68.0500
09:52:43
LSE
612722
 
16,517
68.0700
09:55:59
LSE
616262
 
10,330
68.0700
09:55:59
LSE
616260
 
10,797
68.0700
09:55:59
LSE
616258
 
8,815
68.0700
09:55:59
LSE
616256
 
2,235
68.0700
09:55:59
LSE
616254
 
11,742
68.0900
09:57:20
LSE
618179
 
12,678
68.0900
09:57:20
LSE
618181
 
11,926
68.0900
09:57:20
LSE
618183
 
12,131
68.0900
09:57:20
LSE
618185
 
11,768
68.0900
09:57:20
LSE
618187
 
11,428
68.0800
09:59:46
LSE
621152
 
10,965
68.0800
09:59:46
LSE
621150
 
15,662
68.0800
09:59:46
LSE
621148
 
11,818
68.0800
09:59:46
LSE
621146
 
10,153
68.0800
09:59:46
LSE
621144
 
16,410
68.0700
09:59:57
LSE
621460
 
12,930
68.0700
09:59:57
LSE
621458
 
6,312
68.0600
09:59:59
LSE
621493
 
11,688
68.0600
09:59:59
LSE
621491
 
5,729
68.0600
10:00:32
LSE
622417
 
7,080
68.0600
10:00:32
LSE
622415
 
11,220
68.0600
10:00:42
LSE
622551
 
4,769
68.0600
10:00:42
LSE
622549
 
10,605
68.0700
10:01:54
LSE
624139
 
10,093
68.0700
10:01:54
LSE
624137
 
10,572
68.0700
10:01:54
LSE
624135
 
11,184
68.0500
10:02:10
LSE
624376
 
10,784
68.0400
10:02:49
LSE
625042
 
10,431
68.0400
10:02:49
LSE
625040
 
10,969
68.0300
10:04:05
LSE
626320
 
11,264
68.0500
10:06:14
LSE
631563
 
11,926
68.0500
10:06:14
LSE
631557
 
1,050
68.0500
10:06:14
LSE
631555
 
12,024
68.0500
10:06:14
LSE
631553
 
10,359
68.0500
10:06:14
LSE
631559
 
10,480
68.0500
10:06:14
LSE
631561
 
12,122
68.0400
10:06:19
LSE
631678
 
12,628
68.0400
10:06:19
LSE
631676
 
10,505
68.0400
10:06:19
LSE
631674
 
12,037
68.0300
10:06:20
LSE
631694
 
10,595
68.0100
10:07:19
LSE
632878
 
12,470
68.0300
10:09:09
LSE
634935
 
11,251
68.0300
10:09:09
LSE
634933
 
10,347
68.0400
10:10:10
LSE
635968
 
11,082
68.0400
10:10:10
LSE
635966
 
2,576
68.0300
10:10:53
LSE
636779
 
8,213
68.0300
10:10:53
LSE
636777
 
12,404
68.0200
10:12:25
LSE
638377
 
12,343
68.0200
10:12:25
LSE
638375
 
11,393
68.0100
10:12:44
LSE
638640
 
11,540
68.0100
10:14:20
LSE
640005
 
4,082
68.0400
10:17:30
LSE
642778
 
11,106
68.0500
10:19:30
LSE
645202
 
11,302
68.0500
10:19:30
LSE
645200
 
10,642
68.0500
10:19:30
LSE
645198
 
11,362
68.0500
10:19:30
LSE
645196
 
11,055
68.0500
10:19:30
LSE
645194
 
1,134
68.0500
10:19:30
LSE
645192
 
476
68.1300
10:25:11
LSE
651069
 
11,828
68.1300
10:25:11
LSE
651067
 
13,033
68.1300
10:25:11
LSE
651065
 
11,712
68.1300
10:25:11
LSE
651063
 
17,642
68.1300
10:25:11
LSE
651061
 
10,856
68.1400
10:26:50
LSE
652830
 
10,910
68.1400
10:26:50
LSE
652828
 
10,402
68.1400
10:26:50
LSE
652824
 
16,312
68.1400
10:26:50
LSE
652826
 
15,846
68.1300
10:26:51
LSE
652874
 
12,048
68.1400
10:27:51
LSE
654069
 
10,287
68.1400
10:27:51
LSE
654067
 
3,995
68.1300
10:28:37
LSE
654779
 
7,800
68.1300
10:28:37
LSE
654777
 
11,307
68.1300
10:28:37
LSE
654775
 
315
68.1300
10:29:43
LSE
655986
 
6,535
68.1300
10:29:43
LSE
655990
 
5,130
68.1300
10:29:43
LSE
655988
 
10,382
68.1300
10:29:43
LSE
655984
 
11,141
68.1200
10:29:50
LSE
656135
 
10,228
68.1300
10:31:09
LSE
657613
 
11,123
68.1400
10:33:50
LSE
660700
 
1,050
68.1400
10:33:50
LSE
660698
 
10,797
68.1400
10:33:50
LSE
660696
 
10,199
68.1400
10:33:50
LSE
660694
 
4,044
68.1600
10:34:58
LSE
661866
 
6,600
68.1600
10:34:58
LSE
661864
 
10,918
68.1600
10:34:58
LSE
661862
 
13,853
68.1600
10:34:58
LSE
661860
 
10,310
68.1700
10:35:54
LSE
662845
 
11,425
68.1700
10:35:54
LSE
662847
 
11,054
68.1800
10:37:00
LSE
664143
 
10,583
68.1800
10:38:17
LSE
665548
 
11,790
68.1800
10:38:17
LSE
665546
 
12,318
68.1600
10:40:19
LSE
667829
 
11,426
68.1700
10:40:19
LSE
667824
 
10,388
68.1700
10:40:19
LSE
667822
 
10,192
68.1400
10:42:00
LSE
669537
 
11,807
68.1400
10:43:26
LSE
671059
 
11,339
68.1400
10:43:26
LSE
671057
 
11,688
68.1500
10:44:39
LSE
672327
 
11,234
68.1400
10:45:02
LSE
672682
 
10,354
68.1300
10:46:51
LSE
675104
 
10,981
68.1300
10:46:51
LSE
675102
 
8,605
68.1200
10:49:52
LSE
678556
 
10,925
68.1200
10:49:52
LSE
678554
 
10,780
68.1200
10:49:52
LSE
678552
 
1,470
68.1200
10:49:52
LSE
678550
 
1,155
68.1000
10:50:29
LSE
679346
 
2,398
68.0900
10:50:54
LSE
679655
 
16,922
68.0900
10:50:54
LSE
679653
 
12,496
68.1000
10:50:54
LSE
679651
 
12,810
68.1000
10:50:54
LSE
679649
 
897
68.0900
10:50:57
LSE
679710
 
15,454
68.1000
10:52:58
LSE
681592
 
11,967
68.1000
10:52:58
LSE
681590
 
12,100
68.1000
10:52:58
LSE
681588
 
11,676
68.1000
10:55:19
LSE
684115
 
1,178
68.1000
10:55:19
LSE
684113
 
12,846
68.1000
10:55:19
LSE
684111
 
2,026
68.1000
10:55:19
LSE
684109
 
12,102
68.1100
10:55:19
LSE
684107
 
11,399
68.1100
10:55:19
LSE
684105
 
12,000
68.1100
10:55:19
LSE
684103
 
10,280
68.0900
10:55:40
LSE
684438
 
1,598
68.0900
10:55:40
LSE
684436
 
12,886
68.0900
10:55:40
LSE
684423
 
5,700
68.0800
10:56:08
LSE
684973
 
2,839
68.0800
10:56:08
LSE
684921
 
9,353
68.0800
10:57:13
LSE
685814
 
2,181
68.0800
10:57:13
LSE
685810
 
1,075
68.0800
10:57:38
LSE
686155
 
1,452
68.0800
10:57:38
LSE
686153
 
900
68.0800
10:57:45
LSE
686287
 
1,016
68.0800
10:58:03
LSE
686594
 
3,221
68.1200
11:01:34
LSE
689700
 
2,468
68.1200
11:01:34
LSE
689694
 
10,497
68.1200
11:01:34
LSE
689696
 
11,273
68.1200
11:01:34
LSE
689698
 
10,009
68.1200
11:01:34
LSE
689692
 
9,755
68.1100
11:01:41
LSE
689873
 
1,876
68.1100
11:01:41
LSE
689871
 
2,383
68.1000
11:01:54
LSE
690063
 
8,300
68.1000
11:03:26
LSE
691335
 
12,335
68.1000
11:03:31
LSE
691479
 
10,149
68.1000
11:03:31
LSE
691477
 
10,228
68.1000
11:03:31
LSE
691475
 
882
68.1000
11:03:31
LSE
691473
 
11,468
68.0600
11:04:36
LSE
692152
 
1,041
68.0500
11:05:15
LSE
692772
 
11,485
68.0500
11:05:28
LSE
692992
 
1,566
68.0400
11:08:34
LSE
695273
 
10,183
68.0400
11:08:34
LSE
695271
 
10,174
68.0400
11:08:51
LSE
695526
 
10,419
68.0400
11:08:51
LSE
695524
 
11,690
68.0400
11:08:51
LSE
695522
 
11,507
68.0400
11:08:51
LSE
695520
 
10,127
68.0400
11:08:51
LSE
695518
 
10,106
68.0600
11:10:23
LSE
696808
 
10,850
68.0600
11:10:23
LSE
696812
 
11,659
68.0600
11:10:23
LSE
696810
 
12,465
68.0500
11:10:50
LSE
697482
 
11,572
68.0500
11:10:50
LSE
697461
 
12,522
68.0500
11:13:22
LSE
700007
 
10,051
68.0500
11:13:22
LSE
700005
 
7,477
68.0500
11:16:25
LSE
702492
 
11,477
68.0500
11:16:25
LSE
702490
 
4,363
68.0500
11:16:25
LSE
702488
 
11,642
68.0400
11:16:34
LSE
702631
 
11,038
68.0400
11:16:34
LSE
702629
 
10,142
68.0100
11:17:10
LSE
703161
 
6,033
68.0100
11:17:53
LSE
703929
 
1,890
68.0400
11:20:00
LSE
705703
 
8,204
68.0400
11:20:00
LSE
705701
 
2,071
68.0400
11:22:13
LSE
707388
 
12,229
68.0400
11:22:13
LSE
707386
 
9,124
68.0400
11:22:13
LSE
707384
 
11,026
68.0400
11:22:13
LSE
707382
 
11,493
68.0400
11:22:13
LSE
707380
 
11,076
68.0400
11:22:13
LSE
707378
 
9,999
68.0300
11:24:11
LSE
709017
 
1,482
68.0300
11:24:14
LSE
709075
 
915
68.0300
11:24:14
LSE
709073
 
10,480
67.9900
11:25:48
LSE
710058
 
11,696
68.0000
11:25:48
LSE
710055
 
10,098
67.9800
11:27:11
LSE
711181
 
12,225
67.9800
11:27:11
LSE
711179
 
12,196
67.9800
11:27:11
LSE
711177
 
8,007
67.9800
11:27:11
LSE
711175
 
4,496
67.9800
11:27:11
LSE
711173
 
10,281
67.9650
11:29:36
LSE
712739
 
10,745
67.9650
11:29:36
LSE
712737
 
10,506
67.9700
11:29:36
LSE
712733
 
96
67.9700
11:29:36
LSE
712731
 
11,729
67.9400
11:30:23
LSE
713361
 
10,391
67.9400
11:30:23
LSE
713359
 
11,182
67.9300
11:30:46
LSE
713603
 
12,174
67.9200
11:31:17
LSE
713988
 
1,253
67.9000
11:32:14
LSE
714808
 
10,499
67.9000
11:32:28
LSE
714956
 
11,278
67.9000
11:32:28
LSE
714954
 
11,471
67.8800
11:33:35
LSE
715883
 
1,809
67.8800
11:33:35
LSE
715881
 
9,991
67.8800
11:33:35
LSE
715879
 
12,511
67.8800
11:33:56
LSE
716093
 
12,241
67.8700
11:35:00
LSE
717083
 
10,859
67.8700
11:35:00
LSE
717085
 
11,091
67.8700
11:35:03
LSE
717257
 
7,669
67.8900
11:36:26
LSE
718211
 
3,228
67.8900
11:36:26
LSE
718209
 
11,906
67.8800
11:36:32
LSE
718456
 
10,306
67.8800
11:38:34
LSE
719846
 
1,813
67.8800
11:38:34
LSE
719844
 
10,146
67.8800
11:38:34
LSE
719842
 
9,784
67.8800
11:38:47
LSE
719998
 
1,607
67.8800
11:38:47
LSE
719996
 
11,810
67.8700
11:39:14
LSE
720360
 
9,597
67.8600
11:40:33
LSE
721634
 
701
67.8600
11:40:33
LSE
721632
 
11,253
67.8500
11:41:40
LSE
722700
 
6,883
67.8500
11:43:25
LSE
724412
 
5,499
67.8500
11:43:25
LSE
724408
 
10,579
67.9200
11:46:15
LSE
726831
 
10,730
67.9200
11:46:15
LSE
726829
 
12,140
67.9200
11:46:15
LSE
726827
 
5,315
67.9200
11:46:15
LSE
726825
 
6,996
67.9200
11:46:15
LSE
726823
 
10,376
67.9100
11:46:47
LSE
727247
 
4,468
67.9000
11:46:51
LSE
727326
 
10,771
67.9000
11:46:51
LSE
727330
 
7,487
67.9000
11:46:51
LSE
727328
 
10,639
67.9100
11:48:09
LSE
728374
 
11,662
67.9100
11:48:09
LSE
728372
 
11,585
67.9300
11:50:04
LSE
730027
 
10,731
67.9300
11:50:04
LSE
730025
 
11,587
67.9800
11:56:39
LSE
735245
 
12,101
67.9800
11:56:39
LSE
735243
 
10,182
67.9800
11:56:39
LSE
735241
 
13,940
67.9800
11:56:39
LSE
735239
 
11,740
67.9800
11:56:39
LSE
735237
 
11,242
68.0300
11:59:38
LSE
737657
 
10,410
68.0300
11:59:38
LSE
737655
 
11,423
68.0300
11:59:38
LSE
737653
 
16,199
68.0300
11:59:38
LSE
737651
 
11,614
68.0300
11:59:38
LSE
737649
 
10,931
68.0200
11:59:59
LSE
738201
 
10,168
68.0200
11:59:59
LSE
738199
 
16,061
68.0200
11:59:59
LSE
738197
 
8,043
68.0100
12:02:08
LSE
740627
 
10,110
68.0100
12:02:08
LSE
740625
 
4,154
68.0100
12:02:08
LSE
740623
 
12,067
68.0100
12:02:08
LSE
740621
 
2,078
68.0100
12:02:09
LSE
740629
 
6,679
68.0100
12:02:14
LSE
740800
 
5,523
68.0100
12:02:19
LSE
741027
 
11,545
68.0100
12:02:20
LSE
741130
 
11,551
68.0000
12:03:29
LSE
742507
 
12,230
68.0000
12:03:29
LSE
742505
 
12,137
68.0000
12:03:29
LSE
742503
 
10,056
68.0000
12:03:29
LSE
742501
 
10,249
67.9800
12:04:48
LSE
743591
 
2,247
67.9800
12:05:24
LSE
744506
 
10,317
68.0000
12:07:03
LSE
746023
 
11,550
68.0000
12:07:03
LSE
746021
 
10,625
68.0000
12:08:11
LSE
747015
 
10,219
67.9900
12:10:16
LSE
748391
 
11,354
68.0000
12:10:45
LSE
748759
 
15,522
68.0000
12:10:45
LSE
748757
 
11,315
68.0000
12:10:45
LSE
748755
 
10,249
68.0000
12:10:45
LSE
748753
 
11,952
68.0000
12:10:45
LSE
748751
 
12,293
67.9900
12:11:17
LSE
749155
 
11,238
67.9900
12:11:17
LSE
749153
 
10,099
68.0000
12:11:59
LSE
749564
 
11,255
68.0000
12:12:06
LSE
749663
 
212
68.0000
12:12:06
LSE
749653
 
1,730
68.0000
12:12:06
LSE
749651
 
11,433
67.9700
12:13:48
LSE
751064
 
11,182
67.9600
12:14:53
LSE
751809
 
12,408
67.9600
12:14:53
LSE
751807
 
10,734
67.9500
12:16:55
LSE
753235
 
10,135
67.9500
12:16:55
LSE
753232
 
6,629
67.9500
12:16:55
LSE
753222
 
5,102
67.9500
12:16:55
LSE
753220
 
11,973
67.9900
12:21:06
LSE
756567
 
12,164
67.9900
12:21:06
LSE
756553
 
347
67.9900
12:21:06
LSE
756555
 
3,655
67.9900
12:21:06
LSE
756557
 
6,708
67.9900
12:21:06
LSE
756559
 
11,952
67.9900
12:21:06
LSE
756561
 
1,348
67.9900
12:21:06
LSE
756563
 
9,309
67.9900
12:21:06
LSE
756565
 
11,561
67.9800
12:21:41
LSE
756970
 
11,890
67.9700
12:21:48
LSE
757050
 
11,945
67.9500
12:24:55
LSE
759667
 
10,343
67.9500
12:24:55
LSE
759665
 
11,020
67.9500
12:24:55
LSE
759663
 
4,805
67.9400
12:25:41
LSE
760225
 
6,187
67.9400
12:25:41
LSE
760223
 
12,415
67.9400
12:27:08
LSE
761466
 
11,434
67.9400
12:27:08
LSE
761464
 
8,816
67.9700
12:33:38
LSE
767105
 
2,767
67.9700
12:33:38
LSE
767103
 
12,263
67.9800
12:33:38
LSE
767072
 
381
67.9800
12:33:38
LSE
767069
 
12,391
67.9800
12:33:38
LSE
767067
 
10,930
67.9800
12:33:38
LSE
767064
 
11,114
67.9800
12:33:38
LSE
767062
 
13,350
67.9800
12:33:38
LSE
767060
 
11,267
67.9800
12:33:38
LSE
767058
 
12,323
67.9800
12:33:38
LSE
767056
 
11,944
67.9700
12:35:06
LSE
768266
 
8,072
67.9700
12:36:00
LSE
768968
 
10,673
67.9800
12:36:00
LSE
768966
 
4,047
67.9700
12:36:14
LSE
769220
 
3,549
67.9500
12:37:20
LSE
770135
 
8,399
67.9500
12:37:20
LSE
770133
 
12,115
67.9400
12:37:23
LSE
770204
 
517
67.9900
12:44:56
LSE
776018
 
8,637
67.9900
12:45:52
LSE
776849
 
1,596
67.9900
12:45:57
LSE
776881
 
3,784
67.9900
12:45:57
LSE
776879
 
7,214
67.9900
12:45:57
LSE
776877
 
2,068
67.9900
12:45:57
LSE
776875
 
8,487
67.9900
12:45:59
LSE
776902
 
2,015
67.9900
12:47:09
LSE
777909
 
9,240
67.9900
12:47:09
LSE
777907
 
6,500
67.9900
12:47:09
LSE
777903
 
5,395
67.9900
12:47:09
LSE
777905
 
506
67.9900
12:47:09
LSE
777886
 
1,045
67.9900
12:47:09
LSE
777884
 
7,534
67.9900
12:47:09
LSE
777882
 
11,949
67.9900
12:47:09
LSE
777880
 
4,027
67.9900
12:47:09
LSE
777878
 
4,476
67.9900
12:47:09
LSE
777876
 
6,396
67.9900
12:47:09
LSE
777874
 
10,168
67.9900
12:47:09
LSE
777872
 
2,282
67.9900
12:47:09
LSE
777870
 
12,294
67.9800
12:47:26
LSE
778232
 
11,831
67.9800
12:47:26
LSE
778230
 
11,167
67.9600
12:47:57
LSE
778667
 
12,123
67.9800
12:50:42
LSE
780759
 
3,898
67.9800
12:50:42
LSE
780757
 
7,800
67.9800
12:50:42
LSE
780755
 
11,577
67.9800
12:54:14
LSE
783458
 
11,664
67.9900
12:54:14
LSE
783443
 
11,920
67.9900
12:54:14
LSE
783441
 
12,157
67.9900
12:54:14
LSE
783447
 
11,255
67.9900
12:54:14
LSE
783445
 
11,591
67.9700
12:58:56
LSE
787121
 
7,258
67.9800
12:58:56
LSE
787116
 
3,850
67.9800
12:58:56
LSE
787114
 
10,579
67.9800
12:58:56
LSE
787112
 
11,397
67.9800
12:58:56
LSE
787110
 
12,243
67.9800
12:58:56
LSE
787108
 
12,033
67.9800
12:58:56
LSE
787106
 
6,587
67.9500
12:58:59
LSE
787140
 
4,514
67.9500
12:59:28
LSE
787512
 
6,926
67.9400
13:00:50
LSE
788784
 
7,285
67.9500
13:03:11
LSE
790932
 
4,144
67.9500
13:03:16
LSE
791021
 
4,156
67.9500
13:03:16
LSE
791019
 
16
67.9500
13:05:10
LSE
792576
 
1,858
67.9500
13:05:17
LSE
792889
 
6,442
67.9500
13:05:17
LSE
792887
 
11,465
67.9500
13:06:26
LSE
793778
 
4,004
67.9500
13:06:26
LSE
793776
 
8,655
67.9500
13:06:26
LSE
793774
 
7,290
67.9500
13:06:26
LSE
793772
 
10,055
67.9500
13:06:26
LSE
793769
 
491
67.9500
13:06:27
LSE
793784
 
9,900
67.9500
13:06:27
LSE
793782
 
11,351
67.9400
13:06:35
LSE
793917
 
1,231
67.9400
13:09:08
LSE
796682
 
10,758
67.9400
13:09:43
LSE
797111
 
11,513
67.9400
13:09:43
LSE
797109
 
10,152
67.9400
13:09:43
LSE
797107
 
2,873
67.9400
13:09:43
LSE
797105
 
8,300
67.9400
13:09:43
LSE
797103
 
12,203
67.9300
13:11:25
LSE
798607
 
10,991
67.9300
13:11:25
LSE
798605
 
12,490
67.9200
13:13:00
LSE
799882
 
10,426
67.9200
13:13:00
LSE
799880
 
11,831
67.9200
13:13:00
LSE
799884
 
9,906
67.9300
13:13:55
LSE
800685
 
386
67.9300
13:13:55
LSE
800683
 
11,303
67.9300
13:13:55
LSE
800681
 
233
67.9300
13:13:55
LSE
800679
 
10,893
67.9100
13:15:47
LSE
802362
 
11,575
67.9000
13:15:58
LSE
802566
 
1,300
67.9000
13:17:04
LSE
803729
 
10,247
67.9000
13:17:48
LSE
804413
 
9,278
67.9000
13:17:54
LSE
804502
 
12,177
67.9200
13:19:18
LSE
806095
 
11,549
67.9200
13:19:18
LSE
806093
 
10,857
67.9200
13:19:18
LSE
806091
 
1,193
67.9000
13:19:58
LSE
806736
 
2,878
67.8800
13:22:06
LSE
808961
 
9,530
67.8800
13:22:06
LSE
808959
 
11,024
67.8800
13:22:06
LSE
808957
 
12,062
67.9300
13:26:58
LSE
813308
 
11,166
67.9300
13:26:58
LSE
813305
 
11,836
67.9200
13:27:03
LSE
813381
 
2,684
67.9200
13:27:03
LSE
813377
 
11,228
67.9200
13:27:03
LSE
813379
 
15,319
67.9200
13:27:03
LSE
813383
 
11,850
67.9200
13:27:03
LSE
813385
 
8,300
67.9200
13:27:03
LSE
813375
 
2,100
67.9100
13:27:04
LSE
813430
 
10,128
67.9100
13:27:29
LSE
813771
 
11,180
67.9100
13:29:00
LSE
815215
 
9
67.9100
13:29:00
LSE
815213
 
11,644
67.9100
13:29:00
LSE
815211
 
4,551
67.9400
13:31:08
LSE
818800
 
6,200
67.9400
13:31:08
LSE
818798
 
5,564
67.9400
13:31:08
LSE
818785
 
11,588
67.9400
13:31:08
LSE
818789
 
6,160
67.9400
13:31:08
LSE
818787
 
6,901
67.9400
13:31:08
LSE
818781
 
4,162
67.9400
13:31:08
LSE
818783
 
2,852
67.9300
13:31:14
LSE
819025
 
3,589
67.9300
13:31:14
LSE
819023
 
6,089
67.9300
13:31:14
LSE
819021
 
12,348
67.9300
13:31:14
LSE
819019
 
10,327
67.9200
13:33:26
LSE
821363
 
10,226
67.8800
13:34:00
LSE
822054
 
11,377
67.8800
13:34:00
LSE
822052
 
10,689
67.8800
13:34:38
LSE
822633
 
10,809
67.8800
13:40:48
LSE
828287
 
10,677
67.8800
13:40:48
LSE
828285
 
703
67.8800
13:40:48
LSE
828283
 
12,197
67.8800
13:40:48
LSE
828281
 
750
67.8900
13:41:44
LSE
829061
 
11,752
67.8900
13:41:44
LSE
829059
 
8,489
67.8800
13:42:09
LSE
829661
 
12,094
67.9200
13:45:23
LSE
832802
 
7,203
67.9200
13:45:23
LSE
832800
 
12,226
67.9200
13:45:23
LSE
832806
 
11,626
67.9200
13:45:23
LSE
832804
 
11,519
67.9200
13:45:23
LSE
832808
 
1,188
67.9200
13:45:23
LSE
832798
 
5,835
67.9200
13:45:23
LSE
832796
 
11,309
67.9100
13:45:24
LSE
832841
 
6,607
67.9100
13:45:24
LSE
832839
 
3,442
67.9100
13:45:24
LSE
832837
 
915
67.9100
13:45:24
LSE
832835
 
10,588
67.9000
13:45:58
LSE
833221
 
10,870
67.9100
13:48:31
LSE
835461
 
11,578
67.9200
13:50:23
LSE
837117
 
11,655
67.9200
13:50:23
LSE
837119
 
11,697
67.9200
13:50:23
LSE
837121
 
2,514
67.9200
13:50:23
LSE
837125
 
8,308
67.9200
13:50:23
LSE
837123
 
12,496
67.9200
13:53:52
LSE
840799
 
10,844
67.9200
13:53:52
LSE
840797
 
11,371
67.9100
13:54:17
LSE
841034
 
10,544
67.9100
13:55:58
LSE
842672
 
10,119
67.9100
13:55:58
LSE
842670
 
10,896
67.9200
13:57:52
LSE
844998
 
12,532
67.9200
13:57:52
LSE
844996
 
11,670
67.9200
13:57:52
LSE
844994
 
10,467
67.9500
14:02:02
LSE
849654
 
14,087
67.9500
14:02:02
LSE
849652
 
11,994
67.9500
14:02:02
LSE
849656
 
10,267
67.9500
14:02:02
LSE
849660
 
11,121
67.9500
14:02:02
LSE
849658
 
11,131
67.9700
14:03:32
LSE
851057
 
12,024
67.9700
14:03:32
LSE
851055
 
14,193
67.9700
14:03:32
LSE
851053
 
10,386
67.9600
14:03:53
LSE
851462
 
10,436
67.9500
14:04:56
LSE
852590
 
11,072
67.9500
14:04:56
LSE
852588
 
10,573
67.9400
14:05:24
LSE
853259
 
4,198
67.9500
14:05:24
LSE
853183
 
10,089
67.9500
14:05:24
LSE
853187
 
7,490
67.9500
14:05:24
LSE
853185
 
9,815
67.9500
14:07:24
LSE
855456
 
1,023
67.9500
14:07:24
LSE
855454
 
2,854
67.9500
14:07:24
LSE
855452
 
8,467
67.9500
14:07:24
LSE
855450
 
11,944
67.9500
14:07:24
LSE
855448
 
11,262
67.9400
14:07:40
LSE
855802
 
12,313
67.9400
14:07:40
LSE
855800
 
10,156
67.9200
14:08:57
LSE
857093
 
10,643
67.9200
14:08:57
LSE
857091
 
11,264
67.9300
14:08:57
LSE
857062
 
11,580
67.9000
14:09:23
LSE
857755
 
12,171
67.9200
14:13:07
LSE
861291
 
4,474
67.9200
14:13:07
LSE
861289
 
7,500
67.9200
14:13:07
LSE
861287
 
10,218
67.9100
14:13:09
LSE
861319
 
11,007
67.9100
14:13:09
LSE
861317
 
12,389
67.9100
14:13:09
LSE
861315
 
11,584
67.9000
14:15:00
LSE
863327
 
3,385
67.9000
14:15:46
LSE
864143
 
11,364
67.9000
14:15:46
LSE
864145
 
7,190
67.9000
14:15:46
LSE
864141
 
10,805
67.9000
14:17:47
LSE
866088
 
11,556
67.8900
14:19:26
LSE
867770
 
10,771
67.8800
14:19:36
LSE
867977
 
11,324
67.8800
14:19:36
LSE
867975
 
10,747
67.8700
14:20:42
LSE
869880
 
6,969
67.8700
14:20:42
LSE
869878
 
5,561
67.8700
14:20:42
LSE
869874
 
11,409
67.8600
14:21:00
LSE
870504
 
2,245
67.8500
14:21:55
LSE
871346
 
8,506
67.8500
14:21:56
LSE
871414
 
10,739
67.8500
14:22:38
LSE
872365
 
10,638
67.8500
14:22:38
LSE
872367
 
4,448
67.8500
14:23:49
LSE
873822
 
7,252
67.8500
14:23:49
LSE
873824
 
10,315
67.8300
14:24:43
LSE
875042
 
10,593
67.8200
14:24:56
LSE
875377
 
10,322
67.8100
14:26:30
LSE
877506
 
365
67.8100
14:26:30
LSE
877504
 
18,321
67.7900
14:27:28
LSE
878741
 
25,669
67.7900
14:27:28
LSE
878739
 
79,571
67.7900
14:27:28
LSE
878737
 
25,282
67.7900
14:27:28
LSE
878735
 
142,972
67.7900
14:27:28
LSE
878733
 
24,791
67.7900
14:27:28
LSE
878731
 
250,877
67.7900
14:27:28
LSE
878729
 
12,537
67.8000
14:27:28
LSE
878717
 
12,483
67.8000
14:27:28
LSE
878719
 
12,216
67.8000
14:27:28
LSE
878721
 
10,272
67.8000
14:27:28
LSE
878723
 
11,972
67.7900
14:27:28
LSE
878727
 
10,709
67.7900
14:27:28
LSE
878725
 
11,878
67.8000
14:27:28
LSE
878715
 
10,568
67.8000
14:27:28
LSE
878713
 
12,266
67.8000
14:27:28
LSE
878711
 
1,790
67.8000
14:27:28
LSE
878709
 
4,379
67.8000
14:27:28
LSE
878707
 
9,084
67.8000
14:27:28
LSE
878705
 
12,289
67.8000
14:27:28
LSE
878703
 
11,444
67.8000
14:27:28
LSE
878701
 
11,421
67.8000
14:27:28
LSE
878691
 
204,132
67.8000
14:27:28
LSE
878687
 
11,605
67.8000
14:27:28
LSE
878689
 
6,562
67.8000
14:27:28
LSE
878699
 
10,264
67.8000
14:27:28
LSE
878693
 
11,436
67.8000
14:27:28
LSE
878695
 
11,521
67.8000
14:27:28
LSE
878697
 
116,566
67.8000
14:27:28
LSE
878685
 
12,172
67.7800
14:27:42
LSE
879057
 
12,011
67.7800
14:27:42
LSE
879059
 
42,811
67.7800
14:27:42
LSE
879055
 
647
67.7900
14:29:57
LSE
881842
 
40,019
67.7900
14:29:57
LSE
881840
 
11,584
67.7900
14:29:57
LSE
881838
 
11,375
67.7900
14:29:57
LSE
881836
 
12,428
67.7900
14:29:57
LSE
881834
 
10,275
67.7950
14:30:26
LSE
885950
 
10,612
67.7950
14:30:26
LSE
885948
 
12,066
67.8000
14:30:26
LSE
885946
 
1,830
67.8000
14:30:26
LSE
885930
 
1,022
67.8000
14:30:26
LSE
885932
 
7,430
67.8000
14:30:26
LSE
885934
 
8,524
67.8000
14:30:26
LSE
885936
 
11,476
67.8000
14:30:26
LSE
885938
 
22
67.8000
14:30:26
LSE
885940
 
1,929
67.8000
14:30:26
LSE
885942
 
8,697
67.8000
14:30:26
LSE
885944
 
12,005
67.7900
14:31:08
LSE
888253
 
8,828
67.7900
14:31:08
LSE
888251
 
13,617
67.7900
14:31:08
LSE
888249
 
12,383
67.7900
14:31:08
LSE
888247
 
20,685
67.7700
14:31:39
LSE
890168
 
12,498
67.7700
14:31:39
LSE
890166
 
10,931
67.7700
14:31:39
LSE
890164
 
10,501
67.7700
14:31:39
LSE
890156
 
8,880
67.7700
14:31:39
LSE
890152
 
8,320
67.7700
14:31:39
LSE
890154
 
2,339
67.7700
14:31:39
LSE
890150
 
4,511
67.7700
14:31:39
LSE
890158
 
6,542
67.7700
14:31:39
LSE
890160
 
12,437
67.7700
14:31:39
LSE
890162
 
20,254
67.7600
14:31:46
LSE
890530
 
15,016
67.7500
14:32:10
LSE
891449
 
4,684
67.7500
14:32:10
LSE
891447
 
10,048
67.7500
14:32:39
LSE
892796
 
14,103
67.7400
14:33:11
LSE
894352
 
12,166
67.7400
14:33:11
LSE
894350
 
16,020
67.7400
14:33:11
LSE
894348
 
11,661
67.7500
14:33:11
LSE
894346
 
11,328
67.7500
14:33:11
LSE
894344
 
13,622
67.7600
14:33:11
LSE
894342
 
10,946
67.7600
14:33:11
LSE
894340
 
11,939
67.7700
14:33:11
LSE
894338
 
11,603
67.7700
14:33:11
LSE
894336
 
1,980
67.7700
14:33:53
LSE
896177
 
9,697
67.7700
14:33:53
LSE
896175
 
10,659
67.7700
14:33:53
LSE
896173
 
10,559
67.7700
14:33:53
LSE
896171
 
12,773
67.7600
14:34:00
LSE
896544
 
12,145
67.7500
14:34:07
LSE
896924
 
11,727
67.7500
14:34:07
LSE
896922
 
12,487
67.7600
14:34:48
LSE
899102
 
10,725
67.7500
14:35:21
LSE
900563
 
6,746
67.7500
14:36:11
LSE
902824
 
10,326
67.7500
14:36:11
LSE
902826
 
10,919
67.7500
14:36:11
LSE
902828
 
11,986
67.7500
14:36:11
LSE
902830
 
4,086
67.7500
14:36:11
LSE
902822
 
12,172
67.7500
14:36:48
LSE
904339
 
10,410
67.7500
14:36:48
LSE
904337
 
10,373
67.7500
14:37:32
LSE
906481
 
10,617
67.7500
14:37:32
LSE
906479
 
10,112
67.7500
14:37:32
LSE
906477
 
1,625
67.7500
14:37:32
LSE
906475
 
10,512
67.7300
14:37:38
LSE
906819
 
10,722
67.7300
14:37:38
LSE
906821
 
10,627
67.7150
14:38:41
LSE
909890
 
11,261
67.7200
14:38:41
LSE
909878
 
10,796
67.7200
14:38:41
LSE
909876
 
656
67.7200
14:38:41
LSE
909874
 
2,716
67.7200
14:38:41
LSE
909872
 
7,732
67.7200
14:38:41
LSE
909814
 
5,056
67.7100
14:39:09
LSE
910722
 
10,857
67.7100
14:39:09
LSE
910720
 
5,470
67.7100
14:39:09
LSE
910724
 
10,741
67.6850
14:39:57
LSE
912812
 
10,041
67.6800
14:39:58
LSE
912920
 
12,158
67.6800
14:39:58
LSE
912922
 
1,856
67.6400
14:40:41
LSE
914725
 
9,269
67.6400
14:40:41
LSE
914723
 
3,912
67.6400
14:40:41
LSE
914721
 
7,931
67.6400
14:40:41
LSE
914719
 
10,139
67.6100
14:41:22
LSE
916487
 
10,498
67.6100
14:41:22
LSE
916485
 
6,326
67.6100
14:41:22
LSE
916483
 
4,024
67.6100
14:41:22
LSE
916481
 
11,311
67.5700
14:42:33
LSE
919684
 
800
67.5700
14:42:37
LSE
919927
 
10,933
67.5700
14:42:56
LSE
920608
 
378
67.5700
14:42:56
LSE
920606
 
47
67.5700
14:42:56
LSE
920610
 
11,918
67.5700
14:42:56
LSE
920612
 
4,166
67.6000
14:45:13
LSE
927256
 
4,548
67.6000
14:45:13
LSE
927254
 
6,250
67.6000
14:45:13
LSE
927252
 
11,848
67.6000
14:45:13
LSE
927250
 
1
67.6000
14:45:18
LSE
927438
 
11,984
67.6100
14:46:02
LSE
928733
 
12,308
67.6100
14:46:02
LSE
928725
 
5,277
67.6100
14:46:02
LSE
928721
 
11,658
67.6100
14:46:02
LSE
928723
 
6,053
67.6100
14:46:02
LSE
928727
 
11,226
67.6100
14:46:02
LSE
928729
 
5,497
67.6100
14:46:02
LSE
928731
 
5,572
67.6100
14:46:02
LSE
928719
 
6,994
67.6000
14:47:15
LSE
931597
 
5,511
67.6000
14:47:15
LSE
931595
 
10,814
67.6000
14:47:15
LSE
931593
 
11,106
67.5900
14:47:39
LSE
932450
 
862
67.5900
14:47:39
LSE
932438
 
9,697
67.5900
14:47:39
LSE
932440
 
11,074
67.5900
14:47:39
LSE
932442
 
9,420
67.5900
14:47:39
LSE
932446
 
11,439
67.5900
14:47:39
LSE
932448
 
2,992
67.5900
14:47:39
LSE
932444
 
10,156
67.5800
14:47:46
LSE
932725
 
4,442
67.5600
14:48:21
LSE
933971
 
1,605
67.5600
14:48:21
LSE
933969
 
5,646
67.5600
14:48:21
LSE
933967
 
8,619
67.5600
14:48:21
LSE
933965
 
2,113
67.5600
14:48:21
LSE
933963
 
5,395
67.5600
14:49:51
LSE
936958
 
6,132
67.5600
14:49:51
LSE
936956
 
8,617
67.5400
14:50:27
LSE
938394
 
1,659
67.5400
14:50:27
LSE
938392
 
12,408
67.5400
14:50:27
LSE
938390
 
533
67.5400
14:50:27
LSE
938388
 
9,788
67.5400
14:50:27
LSE
938386
 
10,337
67.5400
14:50:27
LSE
938384
 
8,796
67.5300
14:50:42
LSE
938962
 
3,803
67.5300
14:50:52
LSE
939479
 
7,617
67.5300
14:50:52
LSE
939477
 
2,383
67.5300
14:50:52
LSE
939475
 
5,993
67.5200
14:51:05
LSE
940004
 
5,192
67.5200
14:51:28
LSE
940687
 
10,737
67.5100
14:52:12
LSE
942211
 
9,908
67.5100
14:52:12
LSE
942209
 
2,175
67.5100
14:52:12
LSE
942207
 
10,548
67.5100
14:52:12
LSE
942205
 
1,659
67.5100
14:52:14
LSE
942310
 
2,095
67.5200
14:53:21
LSE
944740
 
3,948
67.5200
14:53:21
LSE
944738
 
12,236
67.5200
14:53:21
LSE
944746
 
11,549
67.5200
14:53:21
LSE
944742
 
11,690
67.5200
14:53:21
LSE
944744
 
6,411
67.5200
14:53:21
LSE
944736
 
54,719
67.5000
14:53:25
LSE
944991
 
10,331
67.5000
14:53:25
LSE
944993
 
55,805
67.5000
14:53:25
LSE
944997
 
79,971
67.5000
14:53:25
LSE
944995
 
19,179
67.5000
14:53:25
LSE
944999
 
10,875
67.5100
14:53:25
LSE
944907
 
11,000
67.5000
14:53:26
LSE
945093
 
12,223
67.5000
14:53:26
LSE
945089
 
10,902
67.5000
14:53:26
LSE
945091
 
11,016
67.5000
14:53:26
LSE
945097
 
10,486
67.5000
14:53:26
LSE
945095
 
9,757
67.5000
14:53:26
LSE
945099
 
10,639
67.5000
14:53:26
LSE
945101
 
10,926
67.5000
14:53:26
LSE
945087
 
11,154
67.5000
14:53:26
LSE
945085
 
12,454
67.5000
14:53:26
LSE
945083
 
10,656
67.5000
14:53:26
LSE
945081
 
100,557
67.5000
14:53:26
LSE
945079
 
8,380
67.5100
14:54:11
LSE
946589
 
12,411
67.5100
14:54:11
LSE
946587
 
2,314
67.5100
14:54:11
LSE
946585
 
6,818
67.5200
14:55:07
LSE
948668
 
4,037
67.5200
14:55:07
LSE
948666
 
11,619
67.5200
14:55:07
LSE
948664
 
232
67.5200
14:55:07
LSE
948662
 
11,376
67.5050
14:55:44
LSE
950101
 
2,231
67.5100
14:55:44
LSE
950094
 
10,419
67.5100
14:55:44
LSE
950092
 
10,780
67.5100
14:55:44
LSE
950096
 
10,261
67.5100
14:55:44
LSE
950090
 
89,072
67.4900
14:55:58
LSE
950770
 
36,823
67.4900
14:55:58
LSE
950768
 
167,098
67.4900
14:55:58
LSE
950766
 
107,381
67.5000
14:55:58
LSE
950763
 
10,729
67.5000
14:55:58
LSE
950751
 
49
67.5000
14:55:58
LSE
950745
 
2,374
67.5000
14:55:58
LSE
950747
 
11,315
67.5000
14:55:58
LSE
950749
 
221,441
67.5000
14:55:58
LSE
950757
 
10,259
67.5000
14:55:58
LSE
950753
 
11,038
67.5000
14:55:58
LSE
950755
 
11,345
67.5000
14:55:58
LSE
950761
 
12,123
67.5000
14:55:58
LSE
950759
 
11,150
67.5000
14:55:58
LSE
950743
 
59,429
67.4800
14:56:05
LSE
950989
 
7,486
67.4800
14:56:05
LSE
950987
 
46,851
67.4700
14:56:10
LSE
951163
 
3,635
67.4700
14:56:10
LSE
951161
 
38,399
67.4600
14:56:12
LSE
951468
 
4,787
67.4600
14:56:12
LSE
951470
 
7,551
67.4600
14:56:12
LSE
951472
 
11,368
67.4600
14:56:12
LSE
951474
 
10,132
67.4600
14:56:12
LSE
951476
 
33,616
67.4500
14:56:23
LSE
951912
 
5,118
67.4400
14:56:26
LSE
951969
 
15,953
67.4400
14:56:55
LSE
952856
 
19,019
67.4600
14:58:12
LSE
955879
 
11,729
67.4700
14:58:12
LSE
955845
 
10,664
67.4700
14:58:12
LSE
955843
 
17,537
67.4700
14:58:12
LSE
955841
 
11,440
67.4700
14:58:12
LSE
955839
 
11,802
67.4700
14:58:12
LSE
955837
 
17,562
67.4250
14:58:23
LSE
956379
 
18,797
67.4250
14:58:23
LSE
956371
 
18,780
67.4250
14:58:23
LSE
956368
 
971
67.4300
14:58:23
LSE
956362
 
10,000
67.4300
14:58:23
LSE
956360
 
13,351
67.4300
14:58:23
LSE
956364
 
6,850
67.4300
14:58:23
LSE
956366
 
1,228
67.4200
14:58:25
LSE
956471
 
11,844
67.4150
14:58:31
LSE
956660
 
4,385
67.4200
14:58:31
LSE
956651
 
10,000
67.4200
14:58:31
LSE
956649
 
3,889
67.5200
15:01:44
LSE
964011
 
8,800
67.5200
15:01:44
LSE
964009
 
12,314
67.5200
15:01:44
LSE
964007
 
6,944
67.5200
15:01:44
LSE
964005
 
4,094
67.5200
15:01:44
LSE
964003
 
12,385
67.5200
15:01:44
LSE
964001
 
11,614
67.5200
15:01:44
LSE
963999
 
11,943
67.5200
15:01:44
LSE
963995
 
3,788
67.5200
15:01:44
LSE
963993
 
11,963
67.5200
15:01:44
LSE
963997
 
10,670
67.5100
15:01:51
LSE
964347
 
11,449
67.5100
15:01:51
LSE
964349
 
11,126
67.5100
15:01:51
LSE
964353
 
10,649
67.5100
15:01:51
LSE
964351
 
12,037
67.5000
15:01:53
LSE
964468
 
11,085
67.5000
15:01:53
LSE
964466
 
4,765
67.5000
15:01:53
LSE
964464
 
7,069
67.5000
15:01:53
LSE
964462
 
12,141
67.4900
15:02:09
LSE
965044
 
10,975
67.5600
15:03:10
LSE
967532
 
11,797
67.5600
15:03:10
LSE
967530
 
11,337
67.5600
15:03:10
LSE
967528
 
13,014
67.6300
15:05:17
LSE
972041
 
12,271
67.6300
15:05:17
LSE
972045
 
12,287
67.6300
15:05:17
LSE
972043
 
10,089
67.6300
15:05:17
LSE
972047
 
11,788
67.6300
15:05:17
LSE
972049
 
12,031
67.6200
15:05:20
LSE
972125
 
11,149
67.6200
15:05:20
LSE
972123
 
10,061
67.6700
15:07:05
LSE
975778
 
11,503
67.6700
15:07:05
LSE
975776
 
3,097
67.6700
15:07:05
LSE
975774
 
9,181
67.6700
15:07:05
LSE
975772
 
10,318
67.6700
15:07:05
LSE
975770
 
238
67.6700
15:07:05
LSE
975768
 
12,210
67.6600
15:07:06
LSE
975828
 
9,521
67.6600
15:07:06
LSE
975830
 
2,900
67.6600
15:07:06
LSE
975832
 
11,964
67.6900
15:07:45
LSE
977018
 
10,457
67.6900
15:07:45
LSE
977016
 
10,378
67.7600
15:09:15
LSE
980078
 
10,380
67.7600
15:09:15
LSE
980076
 
11,558
67.7600
15:09:15
LSE
980074
 
10,352
67.7600
15:09:15
LSE
980072
 
12,413
67.7600
15:09:15
LSE
980070
 
11,162
67.7500
15:09:35
LSE
980662
 
10,182
67.7400
15:10:09
LSE
981644
 
12,114
67.7400
15:10:09
LSE
981642
 
10,998
67.7400
15:10:09
LSE
981646
 
11,476
67.7400
15:10:09
LSE
981648
 
11,562
67.7400
15:10:09
LSE
981640
 
4,182
67.7100
15:10:31
LSE
982317
 
10,719
67.7300
15:11:07
LSE
983512
 
11,990
67.7200
15:11:12
LSE
983857
 
12,404
67.7100
15:11:28
LSE
984329
 
6,988
67.7700
15:12:54
LSE
987034
 
3,667
67.7700
15:12:58
LSE
987197
 
3,868
67.7700
15:13:23
LSE
988083
 
7,037
67.7700
15:13:23
LSE
988081
 
1,376
67.7700
15:13:23
LSE
988079
 
1,548
67.7700
15:13:23
LSE
988065
 
10,338
67.7700
15:13:23
LSE
988067
 
12,036
67.7700
15:13:23
LSE
988069
 
11,241
67.7700
15:13:23
LSE
988073
 
1,131
67.7700
15:13:23
LSE
988075
 
9,114
67.7700
15:13:23
LSE
988077
 
12,228
67.7700
15:13:23
LSE
988071
 
10,634
67.7600
15:13:36
LSE
988410
 
4,700
67.7600
15:14:16
LSE
989750
 
3,677
67.7600
15:14:21
LSE
989886
 
1,789
67.7600
15:14:24
LSE
989969
 
3,011
67.7600
15:14:24
LSE
989971
 
2,041
67.7600
15:14:32
LSE
990208
 
8,362
67.7600
15:14:32
LSE
990206
 
10,634
67.7600
15:14:32
LSE
990204
 
12,134
67.7600
15:14:32
LSE
990202
 
9,127
67.7600
15:14:32
LSE
990200
 
10,366
67.7500
15:15:55
LSE
992776
 
10,274
67.7500
15:15:55
LSE
992774
 
415
67.7400
15:16:19
LSE
993841
 
11,587
67.7400
15:16:19
LSE
993833
 
10,677
67.7400
15:16:19
LSE
993829
 
12,078
67.7400
15:16:19
LSE
993831
 
11,775
67.7400
15:16:19
LSE
993835
 
7,916
67.7400
15:16:19
LSE
993837
 
2,985
67.7400
15:16:19
LSE
993839
 
11,659
67.7100
15:17:22
LSE
995700
 
284
67.7100
15:17:22
LSE
995698
 
3,210
67.7100
15:18:11
LSE
997226
 
7,400
67.7100
15:18:11
LSE
997224
 
8,224
67.7100
15:18:11
LSE
997222
 
3,200
67.7100
15:18:11
LSE
997220
 
6,711
67.7300
15:19:19
LSE
999428
 
10,056
67.7400
15:19:19
LSE
999422
 
12,114
67.7400
15:19:19
LSE
999420
 
11,147
67.7400
15:19:19
LSE
999424
 
11,822
67.7400
15:19:19
LSE
999426
 
3,484
67.7600
15:20:01
LSE
1000830
 
8,731
67.7600
15:20:01
LSE
1000828
 
11,237
67.7700
15:20:25
LSE
1001600
 
10,308
67.7700
15:20:25
LSE
1001598
 
10,299
67.7700
15:20:25
LSE
1001596
 
10,526
67.7700
15:20:25
LSE
1001594
 
2,215
67.7700
15:20:25
LSE
1001602
 
5,899
67.7700
15:21:35
LSE
1004122
 
11,950
67.7700
15:21:35
LSE
1004120
 
4,507
67.7700
15:21:35
LSE
1004124
 
5,595
67.7900
15:23:05
LSE
1007076
 
6,500
67.7900
15:23:05
LSE
1007074
 
12,338
67.8000
15:23:05
LSE
1007063
 
12,165
67.8000
15:23:05
LSE
1007061
 
12,114
67.8000
15:23:05
LSE
1007059
 
11,540
67.8000
15:24:16
LSE
1009230
 
10,368
67.8000
15:24:16
LSE
1009234
 
12,423
67.8000
15:24:16
LSE
1009232
 
11,060
67.8000
15:24:16
LSE
1009228
 
4,655
67.8400
15:26:35
LSE
1014121
 
7,000
67.8400
15:26:35
LSE
1014119
 
12,403
67.8400
15:26:35
LSE
1014116
 
10,407
67.8500
15:27:14
LSE
1015430
 
11,908
67.9000
15:29:37
LSE
1021203
 
8,182
67.9300
15:31:32
LSE
1025218
 
6,396
67.9300
15:31:32
LSE
1025216
 
13,038
67.9200
15:31:48
LSE
1025765
 
11,009
67.9200
15:32:49
LSE
1027556
 
1,962
67.9100
15:32:50
LSE
1027596
 
11,000
67.9000
15:33:00
LSE
1027860
 
9,296
67.9100
15:33:00
LSE
1027842
 
12,510
67.8900
15:34:52
LSE
1032466
 
11,544
67.8800
15:35:06
LSE
1032922
 
1,902
67.9400
15:36:44
LSE
1036464
 
8,214
67.9400
15:36:44
LSE
1036462
 
10,286
67.9300
15:36:54
LSE
1036975
 
11,093
67.9500
15:38:28
LSE
1039801
 
10,792
67.9300
15:38:35
LSE
1040014
 
800
67.9300
15:38:35
LSE
1040012
 
10,064
67.9100
15:41:01
LSE
1045004
 
10,418
67.9000
15:41:27
LSE
1046011
 
9,966
67.8800
15:41:35
LSE
1046441
 
464
67.8800
15:41:35
LSE
1046439
 
11,108
67.9300
15:43:38
LSE
1051094
 
7,813
67.9400
15:45:37
LSE
1055149
 
3,500
67.9400
15:45:37
LSE
1055147
 
13,547
67.9400
15:45:37
LSE
1055143
 
12,086
67.9300
15:46:12
LSE
1056078
 
11,524
67.8700
15:46:56
LSE
1058004
 
11,545
67.9000
15:48:23
LSE
1060846
 
8,267
67.8700
15:49:05
LSE
1062224
 
2,589
67.8700
15:49:05
LSE
1062222
 
12,148
67.9000
15:49:59
LSE
1063830
 
6,673
67.9000
15:50:47
LSE
1064600
 
5,223
67.9000
15:50:47
LSE
1064602
 
10,032
67.9000
15:51:17
LSE
1065029
 
12,157
67.8800
15:52:03
LSE
1065578
 
10,819
67.8800
15:53:08
LSE
1066562
 
12,234
67.8700
15:53:14
LSE
1066697
 
852
67.8600
15:54:35
LSE
1067919
 
10,462
67.8600
15:54:35
LSE
1067917
 
8,571
67.8500
15:54:41
LSE
1067972
 
400
67.8500
15:55:30
LSE
1068803
 
3,293
67.8500
15:55:39
LSE
1068888
 
7,489
67.8500
15:55:39
LSE
1068886
 
1,197
67.8500
15:55:39
LSE
1068884
 
8,401
67.8300
15:56:00
LSE
1069225
 
2,000
67.8300
15:56:03
LSE
1069325
 
2,044
67.8300
15:56:17
LSE
1069538
 
10,053
67.8300
15:57:14
LSE
1070435
 
7,336
67.8300
15:57:53
LSE
1071094
 
4,242
67.8300
15:57:53
LSE
1071092
 
10,103
67.8100
15:58:33
LSE
1071843
 
5,171
67.8100
15:59:07
LSE
1072458
 
6,328
67.8100
15:59:07
LSE
1072456
 
10,097
67.8400
16:00:39
LSE
1074374
 
3,257
67.8400
16:01:13
LSE
1074822
 
4,508
67.8400
16:01:13
LSE
1074824
 
5,727
67.8400
16:01:13
LSE
1074826
 
10,463
67.8300
16:01:25
LSE
1074994
 
10,344
67.8200
16:02:05
LSE
1075404
 
12,107
67.8600
16:04:04
LSE
1077106
 
12,238
67.8500
16:04:35
LSE
1077579
 
2,062
67.8400
16:04:40
LSE
1077811
 
10,393
67.8400
16:04:40
LSE
1077809
 
10,782
67.8200
16:05:21
LSE
1078263
 
10,278
67.8200
16:07:21
LSE
1081403
 
13,699
67.8300
16:08:26
LSE
1101971
 
10,137
67.8200
16:08:33
LSE
1102291
 
4,293
67.8100
16:09:05
LSE
1103532
 
2,831
67.8100
16:09:19
LSE
1104013
 
4,319
67.8100
16:09:23
LSE
1104196
 
8,532
67.8000
16:09:29
LSE
1104399
 
2,488
67.8000
16:09:36
LSE
1104652
 
1,347
67.8000
16:09:36
LSE
1104650
 
12,286
67.7800
16:10:34
LSE
1106869
 
4,285
67.8200
16:12:00
LSE
1110319
 
5,900
67.8200
16:12:00
LSE
1110317
 
11,659
67.8200
16:12:00
LSE
1110315
 
10,072
67.7500
16:12:44
LSE
1111952
 
12,255
67.7400
16:13:57
LSE
1114348
 
9,074
67.7500
16:14:40
LSE
1116271
 
1,487
67.7500
16:14:40
LSE
1116269
 
10,622
67.7300
16:14:57
LSE
1117071
 
3,936
67.7200
16:15:49
LSE
1119580
 
7,005
67.7200
16:15:54
LSE
1120067
 
11,260
67.7100
16:16:21
LSE
1121058
 
1,886
67.6900
16:17:10
LSE
1123096
 
9,072
67.7000
16:18:07
LSE
1126174
 
11,056
67.7000
16:18:10
LSE
1126354
 
1,461
67.7000
16:18:10
LSE
1126352
 
10,936
67.7000
16:19:27
LSE
1130207
 
1,681
67.7000
16:19:42
LSE
1131165
 
11,720
67.7000
16:19:56
LSE
1131954
 
3,197
67.6900
16:20:20
LSE
1133416
 
8,061
67.6900
16:20:20
LSE
1133414
 
1,155
67.6900
16:20:29
LSE
1133799
 
9,022
67.6900
16:20:29
LSE
1133797
 
5,984
67.6800
16:20:53
LSE
1134940
 
4,833
67.6800
16:20:53
LSE
1134938
 
731
67.6800
16:20:53
LSE
1134936
 
11,806
67.6700
16:21:37
LSE
1137391
 
10,129
67.6600
16:21:49
LSE
1137848
 
11,022
67.6700
16:23:16
LSE
1142324
 
13,381
67.6600
16:23:28
LSE
1143152
 
362
67.6600
16:23:28
LSE
1143133
 
8,319
67.6600
16:23:30
LSE
1143193
 
3,648
67.6600
16:23:31
LSE
1143269
 
8,810
67.6700
16:25:12
LSE
1148334
 
3,908
67.6700
16:25:12
LSE
1148332
 
813
67.6700
16:25:12
LSE
1148330
 
14,610
67.6700
16:25:34
LSE
1149401
 
4,485
67.6600
16:25:47
LSE
1149874
 
11,564
67.6600
16:25:59
LSE
1150414
 
7,555
67.6600
16:25:59
LSE
1150412
 
4,444
67.6500
16:26:00
LSE
1150486
 
4,860
67.6500
16:26:02
LSE
1150667
 
2,180
67.6500
16:26:02
LSE
1150665
 
5,240
67.6400
16:26:34
LSE
1152131
 
7,000
67.6400
16:26:34
LSE
1152129
 
5,863
67.6300
16:26:37
LSE
1152233
 
5,863
67.6300
16:26:37
LSE
1152223
 
3,576
67.6300
16:26:37
LSE
1152221
 
957
67.6300
16:26:45
LSE
1152562
 
10,108
67.6300
16:26:45
LSE
1152560
 
2,090
67.6300
16:26:45
LSE
1152558
 
4,374
67.6400
16:26:48
LSE
1152653
 
2,677
67.6400
16:26:48
LSE
1152651
 
12,002
67.6400
16:26:48
LSE
1152644
 
19,546
67.6400
16:26:48
LSE
1152642
 
2,949
67.6400
16:26:48
LSE
1152636
 
3,173
67.6400
16:26:48
LSE
1152634
 
5,240
67.6400
16:26:59
LSE
1152989
 
3,362
67.6300
16:26:59
LSE
1152987
 
11,320
67.6400
16:27:13
LSE
1153664
 
18,920
67.6400
16:27:22
LSE
1154127
 
16,721
67.6400
16:27:39
LSE
1154726
 
12,023
67.6400
16:27:39
LSE
1154728
 
728
67.6400
16:27:39
LSE
1154730
 
1,121
67.6400
16:27:39
LSE
1154724
 
3,707
67.6300
16:27:42
LSE
1154885
 
6,293
67.6300
16:27:42
LSE
1154883
 
7,905
67.6300
16:27:42
LSE
1154881
 
6,822
67.6300
16:27:46
LSE
1155110
 
9,945
67.6100
16:27:51
LSE
1155358
 
5,702
67.6200
16:27:51
LSE
1155356
 
5,477
67.6200
16:27:51
LSE
1155354
 
10,250
67.6200
16:27:51
LSE
1155352
 
11,382
67.6300
16:27:51
LSE
1155340
 
15,309
67.6300
16:27:51
LSE
1155338
 
12,242
67.6100
16:28:02
LSE
1156324
 
2,448
67.6100
16:28:02
LSE
1156322
 
10,624
67.6100
16:28:06
LSE
1156586
 
3,294
67.6100
16:28:06
LSE
1156584
 
10,093
67.6200
16:28:17
LSE
1157213
 
7,151
67.6200
16:28:17
LSE
1157211
 
9,830
67.6200
16:28:17
LSE
1157209
 
7,000
67.6200
16:28:17
LSE
1157207
 
11,677
67.6100
16:28:17
LSE
1157205
 
5,278
67.6100
16:28:25
LSE
1157607
 
16,200
67.6100
16:28:25
LSE
1157602
 
9,302
67.6100
16:28:25
LSE
1157600
 
18,231
67.6100
16:28:25
LSE
1157598
 
11,810
67.6100
16:28:25
LSE
1157577
 
17,597
67.6100
16:28:26
LSE
1157624
 
15,583
67.6100
16:28:26
LSE
1157622
 
2,259
67.6200
16:28:27
LSE
1157679
 
9,742
67.6200
16:28:28
LSE
1157681
 
552
67.6300
16:28:33
LSE
1157903
 
10,736
67.6300
16:28:33
LSE
1157901
 
11,288
67.6200
16:28:34
LSE
1157930
 
32,117
67.6200
16:28:42
LSE
1158263
 
14,934
67.6200
16:28:42
LSE
1158265
 
4,453
67.6200
16:28:42
LSE
1158255
 
38,501
67.6200
16:28:42
LSE
1158253
 
5,760
67.6300
16:28:44
LSE
1158315
 
1,871
67.6300
16:28:44
LSE
1158313
 
5,129
67.6300
16:28:44
LSE
1158311
 
4,323
67.6300
16:28:44
LSE
1158309
 
2,331
67.6300
16:28:44
LSE
1158307
 
2,676
67.6400
16:29:01
LSE
1159138
 
6,519
67.6400
16:29:01
LSE
1159136
 
7,834
67.6300
16:29:01
LSE
1159134
 
9,108
67.6300
16:29:01
LSE
1159132
 
6,655
67.6800
16:29:11
LSE
1159724
 
5,279
67.6800
16:29:11
LSE
1159722
 
10,650
67.6700
16:29:30
LSE
1160577
 
 
 
 
 
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 16 April 2018