|
|
|
|
|
|
|
06 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:
|
|
|
|
|
06 April 2018
|
|
|
|
|
Number of ordinary shares purchased:
|
|
|
6,719,469
|
|
|
|||
|
Highest price paid per share (pence):
|
|
|
66.5900
|
|
|
|||
|
Lowest price paid per share (pence):
|
|
|
66.1900
|
|
|
|||
|
Volume weighted average price paid per share (pence):
|
66.3847
|
|
|
|||||
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
06 April 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
66.3847
|
6,719,469
|
|
|
|
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
|
|
11,619
|
66.1900
|
08:05:04
|
LSE
|
466814
|
|
9,303
|
66.1900
|
08:05:04
|
LSE
|
466812
|
|
9,983
|
66.1900
|
08:05:04
|
LSE
|
466804
|
|
186
|
66.1900
|
08:05:04
|
LSE
|
466802
|
|
12,074
|
66.1900
|
08:05:04
|
LSE
|
466800
|
|
11,319
|
66.3700
|
08:05:58
|
LSE
|
468636
|
|
11,949
|
66.3700
|
08:05:58
|
LSE
|
468634
|
|
10,796
|
66.3700
|
08:05:58
|
LSE
|
468632
|
|
7,451
|
66.3600
|
08:06:10
|
LSE
|
468968
|
|
12,318
|
66.3600
|
08:06:10
|
LSE
|
468972
|
|
10,686
|
66.3600
|
08:06:10
|
LSE
|
468970
|
|
18,133
|
66.3500
|
08:06:19
|
LSE
|
469274
|
|
11,311
|
66.3500
|
08:06:19
|
LSE
|
469272
|
|
8,809
|
66.3900
|
08:06:57
|
LSE
|
470289
|
|
12,957
|
66.3900
|
08:06:57
|
LSE
|
470287
|
|
2,152
|
66.3900
|
08:06:57
|
LSE
|
470285
|
|
7,863
|
66.4000
|
08:06:57
|
LSE
|
470283
|
|
3,832
|
66.4000
|
08:06:57
|
LSE
|
470281
|
|
10,878
|
66.3900
|
08:07:02
|
LSE
|
470404
|
|
13,357
|
66.3700
|
08:07:13
|
LSE
|
470634
|
|
10,878
|
66.3800
|
08:07:13
|
LSE
|
470632
|
|
10,078
|
66.3800
|
08:07:13
|
LSE
|
470630
|
|
12,093
|
66.3700
|
08:07:28
|
LSE
|
470989
|
|
9,768
|
66.3600
|
08:07:39
|
LSE
|
471193
|
|
11,775
|
66.3600
|
08:07:40
|
LSE
|
471244
|
|
11,874
|
66.3200
|
08:08:41
|
LSE
|
472334
|
|
11,446
|
66.3000
|
08:08:43
|
LSE
|
472394
|
|
16,523
|
66.3000
|
08:08:43
|
LSE
|
472392
|
|
10,023
|
66.2800
|
08:08:47
|
LSE
|
472500
|
|
4,848
|
66.2800
|
08:08:47
|
LSE
|
472498
|
|
10,400
|
66.2900
|
08:10:03
|
LSE
|
474228
|
|
10,026
|
66.2900
|
08:10:03
|
LSE
|
474226
|
|
3,184
|
66.3000
|
08:10:03
|
LSE
|
474220
|
|
10,977
|
66.3000
|
08:10:03
|
LSE
|
474218
|
|
7,567
|
66.3000
|
08:10:03
|
LSE
|
474216
|
|
10,188
|
66.3000
|
08:11:50
|
LSE
|
476937
|
|
11,402
|
66.3000
|
08:11:50
|
LSE
|
476935
|
|
10,986
|
66.2900
|
08:12:40
|
LSE
|
478215
|
|
10,622
|
66.2900
|
08:13:02
|
LSE
|
478821
|
|
11,736
|
66.2700
|
08:14:52
|
LSE
|
481412
|
|
11,522
|
66.2700
|
08:14:52
|
LSE
|
481410
|
|
11,809
|
66.2700
|
08:14:52
|
LSE
|
481408
|
|
10,991
|
66.2600
|
08:15:02
|
LSE
|
481695
|
|
6,587
|
66.2000
|
08:15:58
|
LSE
|
483282
|
|
4,316
|
66.2000
|
08:15:58
|
LSE
|
483280
|
|
1,154
|
66.3000
|
08:17:22
|
LSE
|
485159
|
|
8,595
|
66.3000
|
08:17:22
|
LSE
|
485157
|
|
11,865
|
66.3000
|
08:17:22
|
LSE
|
485155
|
|
10,253
|
66.2900
|
08:17:36
|
LSE
|
485450
|
|
11,553
|
66.2900
|
08:17:36
|
LSE
|
485448
|
|
6,968
|
66.2600
|
08:17:49
|
LSE
|
485791
|
|
3,533
|
66.2600
|
08:17:49
|
LSE
|
485789
|
|
9,949
|
66.2500
|
08:20:14
|
LSE
|
489021
|
|
10,448
|
66.2600
|
08:20:14
|
LSE
|
489013
|
|
13,775
|
66.2600
|
08:20:14
|
LSE
|
489011
|
|
11,053
|
66.3900
|
08:23:49
|
LSE
|
495386
|
|
11,860
|
66.4000
|
08:24:23
|
LSE
|
496496
|
|
9,867
|
66.3800
|
08:24:41
|
LSE
|
496907
|
|
9,212
|
66.4300
|
08:26:18
|
LSE
|
499795
|
|
2,014
|
66.4300
|
08:26:18
|
LSE
|
499793
|
|
9,953
|
66.4300
|
08:26:18
|
LSE
|
499791
|
|
10,506
|
66.4300
|
08:27:09
|
LSE
|
501019
|
|
10,340
|
66.4300
|
08:28:45
|
LSE
|
503722
|
|
11,396
|
66.4400
|
08:30:08
|
LSE
|
506170
|
|
7,829
|
66.4700
|
08:31:40
|
LSE
|
509120
|
|
2,900
|
66.4700
|
08:31:40
|
LSE
|
509118
|
|
2,045
|
66.4700
|
08:31:40
|
LSE
|
509113
|
|
9,394
|
66.4700
|
08:31:40
|
LSE
|
509111
|
|
11,350
|
66.4700
|
08:31:40
|
LSE
|
509105
|
|
4,945
|
66.4700
|
08:31:40
|
LSE
|
509107
|
|
5,166
|
66.4700
|
08:31:40
|
LSE
|
509109
|
|
12,050
|
66.4900
|
08:32:33
|
LSE
|
510944
|
|
10,022
|
66.4800
|
08:32:41
|
LSE
|
511268
|
|
11,749
|
66.5200
|
08:34:09
|
LSE
|
513859
|
|
11,556
|
66.4900
|
08:35:00
|
LSE
|
515226
|
|
10,580
|
66.5100
|
08:36:19
|
LSE
|
518070
|
|
3,558
|
66.5000
|
08:36:36
|
LSE
|
518617
|
|
7,723
|
66.5000
|
08:36:36
|
LSE
|
518615
|
|
10,649
|
66.5000
|
08:36:36
|
LSE
|
518613
|
|
4,916
|
66.5000
|
08:37:50
|
LSE
|
520690
|
|
6,170
|
66.5000
|
08:37:50
|
LSE
|
520688
|
|
11,521
|
66.5100
|
08:38:08
|
LSE
|
521239
|
|
11,560
|
66.5000
|
08:38:37
|
LSE
|
522008
|
|
4,505
|
66.4900
|
08:39:35
|
LSE
|
523420
|
|
7,300
|
66.4900
|
08:39:35
|
LSE
|
523418
|
|
11,155
|
66.4800
|
08:39:53
|
LSE
|
523760
|
|
10,738
|
66.4400
|
08:40:18
|
LSE
|
524570
|
|
11,146
|
66.4600
|
08:41:15
|
LSE
|
525874
|
|
9,791
|
66.4200
|
08:41:52
|
LSE
|
526752
|
|
11,237
|
66.4100
|
08:42:09
|
LSE
|
527220
|
|
12,013
|
66.4000
|
08:42:48
|
LSE
|
528214
|
|
10,782
|
66.4100
|
08:42:48
|
LSE
|
528210
|
|
10,199
|
66.3600
|
08:44:01
|
LSE
|
530016
|
|
10,525
|
66.3700
|
08:46:03
|
LSE
|
533192
|
|
11,921
|
66.3600
|
08:46:08
|
LSE
|
533344
|
|
11,026
|
66.3600
|
08:48:17
|
LSE
|
536810
|
|
11,362
|
66.3600
|
08:48:17
|
LSE
|
536808
|
|
4,976
|
66.3500
|
08:49:23
|
LSE
|
538675
|
|
6,092
|
66.3500
|
08:49:23
|
LSE
|
538672
|
|
11,317
|
66.3200
|
08:50:39
|
LSE
|
541119
|
|
17,329
|
66.3000
|
08:51:39
|
LSE
|
543030
|
|
8,983
|
66.3000
|
08:51:39
|
LSE
|
543028
|
|
10,515
|
66.3100
|
08:51:39
|
LSE
|
543017
|
|
10,392
|
66.3100
|
08:51:39
|
LSE
|
543015
|
|
10,068
|
66.3300
|
08:52:22
|
LSE
|
544511
|
|
11,896
|
66.3200
|
08:52:33
|
LSE
|
544916
|
|
23,966
|
66.3000
|
08:52:34
|
LSE
|
544967
|
|
4,440
|
66.2900
|
08:53:08
|
LSE
|
546039
|
|
384
|
66.2900
|
08:53:08
|
LSE
|
546037
|
|
7,078
|
66.2900
|
08:53:08
|
LSE
|
546022
|
|
21,640
|
66.3000
|
08:53:08
|
LSE
|
546020
|
|
11,084
|
66.3000
|
08:53:08
|
LSE
|
546018
|
|
10,555
|
66.3100
|
08:54:02
|
LSE
|
548045
|
|
17,819
|
66.3000
|
08:54:03
|
LSE
|
548118
|
|
11,448
|
66.2900
|
08:54:25
|
LSE
|
548767
|
|
10,870
|
66.2900
|
08:54:25
|
LSE
|
548765
|
|
2,661
|
66.2700
|
08:56:05
|
LSE
|
552067
|
|
5,143
|
66.2700
|
08:56:05
|
LSE
|
552065
|
|
11,032
|
66.2700
|
08:56:05
|
LSE
|
552063
|
|
3,458
|
66.2700
|
08:56:06
|
LSE
|
552093
|
|
10,577
|
66.3400
|
08:59:47
|
LSE
|
560123
|
|
14,541
|
66.3400
|
08:59:47
|
LSE
|
560121
|
|
10,610
|
66.3900
|
09:00:32
|
LSE
|
561282
|
|
15,046
|
66.3900
|
09:00:32
|
LSE
|
561280
|
|
10,551
|
66.3800
|
09:00:35
|
LSE
|
561330
|
|
12,156
|
66.3800
|
09:00:35
|
LSE
|
561328
|
|
13,327
|
66.3700
|
09:00:41
|
LSE
|
561417
|
|
11,393
|
66.3900
|
09:01:12
|
LSE
|
562028
|
|
16
|
66.4100
|
09:01:41
|
LSE
|
562808
|
|
10,865
|
66.4100
|
09:01:41
|
LSE
|
562806
|
|
15,135
|
66.4100
|
09:01:41
|
LSE
|
562804
|
|
13,852
|
66.3900
|
09:01:58
|
LSE
|
563053
|
|
10,876
|
66.3800
|
09:02:06
|
LSE
|
563225
|
|
10,232
|
66.4200
|
09:03:10
|
LSE
|
564861
|
|
11,649
|
66.4100
|
09:03:54
|
LSE
|
565751
|
|
10,432
|
66.4100
|
09:03:54
|
LSE
|
565749
|
|
9,959
|
66.3900
|
09:03:56
|
LSE
|
565795
|
|
10,134
|
66.3900
|
09:04:28
|
LSE
|
566417
|
|
10,048
|
66.3900
|
09:04:28
|
LSE
|
566397
|
|
1,942
|
66.4300
|
09:06:30
|
LSE
|
568687
|
|
9,097
|
66.4300
|
09:06:30
|
LSE
|
568626
|
|
11,526
|
66.4300
|
09:06:30
|
LSE
|
568619
|
|
15,829
|
66.4300
|
09:06:30
|
LSE
|
568617
|
|
11,091
|
66.4200
|
09:06:54
|
LSE
|
569135
|
|
11,528
|
66.4300
|
09:09:13
|
LSE
|
573670
|
|
9,753
|
66.4200
|
09:09:16
|
LSE
|
573727
|
|
11,230
|
66.4200
|
09:09:16
|
LSE
|
573725
|
|
10,256
|
66.4300
|
09:12:26
|
LSE
|
577049
|
|
10,588
|
66.4500
|
09:12:26
|
LSE
|
577042
|
|
2,501
|
66.4500
|
09:12:26
|
LSE
|
577040
|
|
12,106
|
66.4100
|
09:15:28
|
LSE
|
579969
|
|
9,723
|
66.4100
|
09:15:28
|
LSE
|
579967
|
|
3,437
|
66.4100
|
09:15:28
|
LSE
|
579958
|
|
9,923
|
66.4100
|
09:15:28
|
LSE
|
579956
|
|
819
|
66.4100
|
09:15:28
|
LSE
|
579962
|
|
5,787
|
66.4100
|
09:15:28
|
LSE
|
579960
|
|
11,295
|
66.3900
|
09:16:27
|
LSE
|
581098
|
|
4,368
|
66.3900
|
09:19:31
|
LSE
|
584216
|
|
6,470
|
66.3900
|
09:19:31
|
LSE
|
584214
|
|
6,319
|
66.3900
|
09:19:31
|
LSE
|
584212
|
|
4,558
|
66.3900
|
09:19:31
|
LSE
|
584210
|
|
10,601
|
66.3900
|
09:19:31
|
LSE
|
584208
|
|
9,925
|
66.4100
|
09:22:09
|
LSE
|
587067
|
|
18,834
|
66.4100
|
09:22:09
|
LSE
|
587069
|
|
13,488
|
66.4000
|
09:22:17
|
LSE
|
587162
|
|
6,663
|
66.4000
|
09:22:23
|
LSE
|
587240
|
|
5,891
|
66.4000
|
09:22:23
|
LSE
|
587238
|
|
9,971
|
66.4000
|
09:23:55
|
LSE
|
588638
|
|
12,587
|
66.4000
|
09:23:55
|
LSE
|
588636
|
|
4,558
|
66.4000
|
09:23:55
|
LSE
|
588634
|
|
12,131
|
66.4000
|
09:26:02
|
LSE
|
590936
|
|
9,798
|
66.4000
|
09:26:02
|
LSE
|
590934
|
|
11,451
|
66.4000
|
09:26:02
|
LSE
|
590932
|
|
3,111
|
66.4000
|
09:29:10
|
LSE
|
594129
|
|
7,000
|
66.3900
|
09:29:10
|
LSE
|
594127
|
|
10,554
|
66.3900
|
09:29:10
|
LSE
|
594125
|
|
11,559
|
66.4000
|
09:29:10
|
LSE
|
594123
|
|
15,630
|
66.4000
|
09:29:10
|
LSE
|
594121
|
|
15,898
|
66.3700
|
09:29:22
|
LSE
|
594418
|
|
10,031
|
66.3700
|
09:29:22
|
LSE
|
594416
|
|
12,860
|
66.3500
|
09:29:41
|
LSE
|
594658
|
|
14,838
|
66.3800
|
09:32:09
|
LSE
|
597392
|
|
11,486
|
66.3800
|
09:32:58
|
LSE
|
598111
|
|
11,668
|
66.3900
|
09:33:47
|
LSE
|
598902
|
|
6,490
|
66.3900
|
09:33:47
|
LSE
|
598900
|
|
4,936
|
66.3900
|
09:33:47
|
LSE
|
598904
|
|
505
|
66.3900
|
09:33:47
|
LSE
|
598906
|
|
9,763
|
66.3800
|
09:33:48
|
LSE
|
599007
|
|
10,459
|
66.3400
|
09:36:42
|
LSE
|
601839
|
|
11,759
|
66.3200
|
09:37:58
|
LSE
|
603270
|
|
9,916
|
66.3200
|
09:39:03
|
LSE
|
604692
|
|
2,600
|
66.3400
|
09:40:00
|
LSE
|
605493
|
|
2,207
|
66.3400
|
09:40:00
|
LSE
|
605489
|
|
2,793
|
66.3400
|
09:40:00
|
LSE
|
605487
|
|
7,000
|
66.3400
|
09:40:00
|
LSE
|
605485
|
|
7,000
|
66.3400
|
09:40:00
|
LSE
|
605491
|
|
9,647
|
66.3100
|
09:42:45
|
LSE
|
608307
|
|
2,233
|
66.3100
|
09:42:45
|
LSE
|
608309
|
|
10,791
|
66.3000
|
09:43:15
|
LSE
|
608927
|
|
11,740
|
66.3000
|
09:43:15
|
LSE
|
608925
|
|
11,791
|
66.3000
|
09:43:15
|
LSE
|
608923
|
|
11,271
|
66.3000
|
09:43:15
|
LSE
|
608921
|
|
11,223
|
66.3500
|
09:47:55
|
LSE
|
613923
|
|
10,108
|
66.3500
|
09:47:55
|
LSE
|
613917
|
|
14,697
|
66.3500
|
09:47:55
|
LSE
|
613914
|
|
10,838
|
66.3900
|
09:50:05
|
LSE
|
616540
|
|
16,160
|
66.3900
|
09:50:05
|
LSE
|
616538
|
|
9,218
|
66.3900
|
09:52:10
|
LSE
|
618520
|
|
1,591
|
66.3900
|
09:52:10
|
LSE
|
618522
|
|
11,679
|
66.3900
|
09:52:10
|
LSE
|
618518
|
|
11,223
|
66.3800
|
09:52:11
|
LSE
|
618538
|
|
10,086
|
66.3800
|
09:52:57
|
LSE
|
619242
|
|
11,463
|
66.4000
|
09:54:47
|
LSE
|
621088
|
|
11,646
|
66.4000
|
09:54:47
|
LSE
|
621086
|
|
1,567
|
66.3900
|
09:58:00
|
LSE
|
624660
|
|
1,085
|
66.4500
|
10:04:51
|
LSE
|
635153
|
|
26,724
|
66.4500
|
10:04:51
|
LSE
|
635157
|
|
4,410
|
66.4500
|
10:04:51
|
LSE
|
635155
|
|
8,733
|
66.4500
|
10:04:51
|
LSE
|
635151
|
|
10,314
|
66.4500
|
10:05:41
|
LSE
|
636068
|
|
22,375
|
66.4500
|
10:05:41
|
LSE
|
636070
|
|
15,089
|
66.4400
|
10:06:00
|
LSE
|
636359
|
|
6,322
|
66.4400
|
10:06:00
|
LSE
|
636357
|
|
19,177
|
66.4300
|
10:08:18
|
LSE
|
638507
|
|
12,026
|
66.4200
|
10:12:39
|
LSE
|
642461
|
|
10,210
|
66.4200
|
10:12:39
|
LSE
|
642459
|
|
11,553
|
66.4200
|
10:12:39
|
LSE
|
642457
|
|
19,176
|
66.4200
|
10:12:39
|
LSE
|
642455
|
|
10,389
|
66.4200
|
10:12:39
|
LSE
|
642453
|
|
22,810
|
66.5200
|
10:15:54
|
LSE
|
645763
|
|
12,123
|
66.5200
|
10:15:54
|
LSE
|
645765
|
|
25,324
|
66.5200
|
10:17:26
|
LSE
|
647321
|
|
24,590
|
66.5600
|
10:19:23
|
LSE
|
649214
|
|
25,013
|
66.4800
|
10:20:08
|
LSE
|
649974
|
|
9,778
|
66.4800
|
10:20:08
|
LSE
|
649972
|
|
24,849
|
66.5000
|
10:20:08
|
LSE
|
649964
|
|
20,558
|
66.5200
|
10:20:08
|
LSE
|
649962
|
|
10,297
|
66.5200
|
10:20:08
|
LSE
|
649960
|
|
20,471
|
66.4600
|
10:20:56
|
LSE
|
650622
|
|
16,859
|
66.4700
|
10:20:56
|
LSE
|
650620
|
|
5,444
|
66.4500
|
10:20:58
|
LSE
|
650647
|
|
7,095
|
66.4500
|
10:20:58
|
LSE
|
650644
|
|
11,142
|
66.5300
|
10:23:05
|
LSE
|
653433
|
|
11,575
|
66.5200
|
10:23:10
|
LSE
|
653553
|
|
10,218
|
66.5200
|
10:23:10
|
LSE
|
653551
|
|
11,768
|
66.4900
|
10:23:18
|
LSE
|
653777
|
|
10,400
|
66.5500
|
10:27:00
|
LSE
|
657398
|
|
14,518
|
66.5600
|
10:27:00
|
LSE
|
657321
|
|
5,821
|
66.5400
|
10:28:15
|
LSE
|
658523
|
|
5,700
|
66.5700
|
10:31:17
|
LSE
|
661212
|
|
5,331
|
66.5700
|
10:31:17
|
LSE
|
661214
|
|
11,475
|
66.5700
|
10:31:17
|
LSE
|
661200
|
|
10,419
|
66.5700
|
10:31:17
|
LSE
|
661198
|
|
9,731
|
66.5700
|
10:33:25
|
LSE
|
663758
|
|
10,980
|
66.5900
|
10:33:25
|
LSE
|
663755
|
|
12,048
|
66.5500
|
10:35:45
|
LSE
|
665893
|
|
72
|
66.5500
|
10:35:45
|
LSE
|
665891
|
|
11,394
|
66.5500
|
10:35:45
|
LSE
|
665889
|
|
11,050
|
66.4900
|
10:36:39
|
LSE
|
667163
|
|
11,494
|
66.4800
|
10:39:22
|
LSE
|
669986
|
|
9,842
|
66.4700
|
10:39:36
|
LSE
|
670193
|
|
6,500
|
66.4900
|
10:43:06
|
LSE
|
673969
|
|
11,040
|
66.4900
|
10:43:06
|
LSE
|
673961
|
|
10,016
|
66.4900
|
10:43:06
|
LSE
|
673959
|
|
11,407
|
66.4800
|
10:43:24
|
LSE
|
674231
|
|
2,975
|
66.4500
|
10:47:32
|
LSE
|
677735
|
|
9,134
|
66.4500
|
10:47:32
|
LSE
|
677733
|
|
11,615
|
66.4500
|
10:47:32
|
LSE
|
677731
|
|
11,354
|
66.4500
|
10:47:32
|
LSE
|
677729
|
|
10,721
|
66.4300
|
10:48:16
|
LSE
|
678987
|
|
16,286
|
66.4600
|
10:49:39
|
LSE
|
681052
|
|
11,821
|
66.4500
|
10:49:46
|
LSE
|
681251
|
|
14,704
|
66.4600
|
10:52:43
|
LSE
|
685002
|
|
5,292
|
66.4600
|
10:52:43
|
LSE
|
685006
|
|
6,509
|
66.4600
|
10:52:43
|
LSE
|
685004
|
|
10,986
|
66.4700
|
10:56:05
|
LSE
|
689280
|
|
9,854
|
66.4700
|
10:56:05
|
LSE
|
689278
|
|
11,891
|
66.4700
|
10:59:49
|
LSE
|
693996
|
|
14,241
|
66.4700
|
10:59:49
|
LSE
|
693994
|
|
15,601
|
66.4600
|
10:59:55
|
LSE
|
694319
|
|
11,400
|
66.4400
|
11:00:00
|
LSE
|
694419
|
|
11,306
|
66.4500
|
11:01:40
|
LSE
|
696290
|
|
11,007
|
66.4400
|
11:03:09
|
LSE
|
697475
|
|
12,129
|
66.4300
|
11:03:17
|
LSE
|
697540
|
|
6,430
|
66.4200
|
11:04:31
|
LSE
|
698547
|
|
4,723
|
66.4200
|
11:05:18
|
LSE
|
699199
|
|
10,864
|
66.4300
|
11:08:14
|
LSE
|
701272
|
|
10,790
|
66.4200
|
11:09:40
|
LSE
|
702303
|
|
10,843
|
66.4200
|
11:09:40
|
LSE
|
702287
|
|
13,064
|
66.4100
|
11:14:09
|
LSE
|
705732
|
|
10,250
|
66.4100
|
11:14:09
|
LSE
|
705730
|
|
10,892
|
66.4000
|
11:14:51
|
LSE
|
706243
|
|
10,141
|
66.4100
|
11:15:31
|
LSE
|
706718
|
|
10,440
|
66.3600
|
11:15:49
|
LSE
|
706998
|
|
876
|
66.3900
|
11:17:34
|
LSE
|
708266
|
|
6,221
|
66.3900
|
11:17:34
|
LSE
|
708264
|
|
3,946
|
66.3900
|
11:17:34
|
LSE
|
708268
|
|
10,700
|
66.3900
|
11:17:34
|
LSE
|
708270
|
|
12,008
|
66.3800
|
11:20:09
|
LSE
|
710315
|
|
5,236
|
66.4000
|
11:23:53
|
LSE
|
712640
|
|
4,879
|
66.4000
|
11:23:53
|
LSE
|
712638
|
|
10,878
|
66.4100
|
11:26:23
|
LSE
|
714234
|
|
11,754
|
66.4100
|
11:26:23
|
LSE
|
714232
|
|
8,643
|
66.4100
|
11:28:47
|
LSE
|
715774
|
|
6,500
|
66.4100
|
11:28:47
|
LSE
|
715772
|
|
11,212
|
66.4000
|
11:29:20
|
LSE
|
716174
|
|
10,103
|
66.4000
|
11:31:08
|
LSE
|
717824
|
|
9,927
|
66.4000
|
11:31:49
|
LSE
|
718314
|
|
11,311
|
66.4000
|
11:33:06
|
LSE
|
719175
|
|
10,878
|
66.4000
|
11:35:04
|
LSE
|
720365
|
|
10,204
|
66.3900
|
11:35:54
|
LSE
|
720937
|
|
5,131
|
66.3600
|
11:38:35
|
LSE
|
722660
|
|
6,409
|
66.3600
|
11:38:35
|
LSE
|
722658
|
|
8,346
|
66.3500
|
11:41:45
|
LSE
|
724819
|
|
11,642
|
66.3500
|
11:41:45
|
LSE
|
724817
|
|
3,487
|
66.3500
|
11:41:45
|
LSE
|
724815
|
|
16,156
|
66.3800
|
11:45:45
|
LSE
|
727388
|
|
1,464
|
66.3700
|
11:46:05
|
LSE
|
727605
|
|
1,302
|
66.3700
|
11:46:06
|
LSE
|
727610
|
|
8,871
|
66.3700
|
11:46:06
|
LSE
|
727607
|
|
9,818
|
66.3700
|
11:47:40
|
LSE
|
728854
|
|
11,356
|
66.3300
|
11:48:55
|
LSE
|
729783
|
|
1,033
|
66.3300
|
11:48:55
|
LSE
|
729781
|
|
6,034
|
66.3300
|
11:48:55
|
LSE
|
729779
|
|
4,931
|
66.3300
|
11:48:55
|
LSE
|
729774
|
|
12,015
|
66.3100
|
11:51:33
|
LSE
|
731560
|
|
13,675
|
66.3400
|
11:55:19
|
LSE
|
734188
|
|
8,224
|
66.3300
|
11:55:53
|
LSE
|
734755
|
|
1,746
|
66.3300
|
11:55:53
|
LSE
|
734753
|
|
11,269
|
66.3400
|
11:55:53
|
LSE
|
734612
|
|
10,758
|
66.3400
|
11:55:53
|
LSE
|
734610
|
|
2,139
|
66.3600
|
11:58:50
|
LSE
|
736924
|
|
4,136
|
66.3600
|
11:58:56
|
LSE
|
737052
|
|
2,285
|
66.3600
|
11:59:07
|
LSE
|
737241
|
|
2,028
|
66.3600
|
11:59:17
|
LSE
|
737353
|
|
10,452
|
66.3700
|
11:59:59
|
LSE
|
738000
|
|
9,130
|
66.3500
|
12:02:27
|
LSE
|
740549
|
|
10,341
|
66.3500
|
12:02:27
|
LSE
|
740547
|
|
5,686
|
66.3500
|
12:02:28
|
LSE
|
740625
|
|
10,024
|
66.3400
|
12:02:29
|
LSE
|
740649
|
|
11,135
|
66.3200
|
12:04:00
|
LSE
|
742162
|
|
10,873
|
66.3300
|
12:06:45
|
LSE
|
744549
|
|
3,808
|
66.3200
|
12:06:47
|
LSE
|
744564
|
|
10,363
|
66.3200
|
12:07:10
|
LSE
|
745054
|
|
6,609
|
66.3200
|
12:07:10
|
LSE
|
745052
|
|
71,088
|
66.3000
|
12:07:12
|
LSE
|
745112
|
|
31,431
|
66.3000
|
12:07:12
|
LSE
|
745110
|
|
12,231
|
66.2800
|
12:07:14
|
LSE
|
745172
|
|
5,915
|
66.2800
|
12:07:15
|
LSE
|
745185
|
|
5,281
|
66.2800
|
12:07:16
|
LSE
|
745251
|
|
10,313
|
66.3000
|
12:08:16
|
LSE
|
746360
|
|
60,356
|
66.3000
|
12:08:16
|
LSE
|
746358
|
|
69
|
66.2600
|
12:08:52
|
LSE
|
746722
|
|
11,703
|
66.2700
|
12:08:52
|
LSE
|
746719
|
|
16,306
|
66.2700
|
12:08:52
|
LSE
|
746717
|
|
13,375
|
66.2700
|
12:08:52
|
LSE
|
746715
|
|
47,829
|
66.2900
|
12:08:52
|
LSE
|
746708
|
|
9,973
|
66.2900
|
12:08:52
|
LSE
|
746706
|
|
10,170
|
66.2700
|
12:09:33
|
LSE
|
747287
|
|
10,781
|
66.2700
|
12:09:33
|
LSE
|
747285
|
|
1,453
|
66.2700
|
12:09:33
|
LSE
|
747283
|
|
20,301
|
66.2700
|
12:09:33
|
LSE
|
747281
|
|
11,355
|
66.3000
|
12:13:11
|
LSE
|
750186
|
|
4,769
|
66.3000
|
12:13:11
|
LSE
|
750184
|
|
17,600
|
66.3000
|
12:13:11
|
LSE
|
750178
|
|
7,293
|
66.3000
|
12:13:11
|
LSE
|
750180
|
|
10,331
|
66.3000
|
12:13:11
|
LSE
|
750182
|
|
717
|
66.3000
|
12:14:20
|
LSE
|
750982
|
|
25,805
|
66.3000
|
12:14:20
|
LSE
|
750980
|
|
9,620
|
66.3000
|
12:14:20
|
LSE
|
750978
|
|
16,592
|
66.3000
|
12:17:11
|
LSE
|
752917
|
|
6,991
|
66.3000
|
12:17:11
|
LSE
|
752915
|
|
13,108
|
66.3000
|
12:17:11
|
LSE
|
752913
|
|
11,846
|
66.3000
|
12:18:45
|
LSE
|
753893
|
|
15,085
|
66.3000
|
12:18:45
|
LSE
|
753895
|
|
4,747
|
66.3000
|
12:18:45
|
LSE
|
753897
|
|
10,998
|
66.3000
|
12:18:45
|
LSE
|
753899
|
|
14,148
|
66.2900
|
12:19:22
|
LSE
|
754407
|
|
10,633
|
66.2900
|
12:19:22
|
LSE
|
754405
|
|
10,406
|
66.3000
|
12:21:55
|
LSE
|
756211
|
|
15,887
|
66.3000
|
12:21:55
|
LSE
|
756209
|
|
1,312
|
66.2900
|
12:21:57
|
LSE
|
756220
|
|
9,173
|
66.2900
|
12:27:28
|
LSE
|
759760
|
|
11,902
|
66.2900
|
12:31:23
|
LSE
|
762388
|
|
13,004
|
66.2900
|
12:31:23
|
LSE
|
762386
|
|
7,000
|
66.2900
|
12:31:23
|
LSE
|
762384
|
|
1,549
|
66.2900
|
12:31:23
|
LSE
|
762382
|
|
10,997
|
66.2900
|
12:31:23
|
LSE
|
762380
|
|
4,306
|
66.2900
|
12:31:23
|
LSE
|
762367
|
|
6,922
|
66.2900
|
12:31:23
|
LSE
|
762363
|
|
10,154
|
66.2900
|
12:31:23
|
LSE
|
762355
|
|
11,026
|
66.2900
|
12:31:23
|
LSE
|
762359
|
|
10,613
|
66.2900
|
12:31:23
|
LSE
|
762357
|
|
5,106
|
66.2700
|
12:31:34
|
LSE
|
762912
|
|
10,620
|
66.2900
|
12:33:20
|
LSE
|
764034
|
|
9,785
|
66.2900
|
12:35:16
|
LSE
|
765501
|
|
11,424
|
66.2900
|
12:35:16
|
LSE
|
765499
|
|
1,137
|
66.2900
|
12:35:16
|
LSE
|
765497
|
|
4,649
|
66.2900
|
12:35:16
|
LSE
|
765495
|
|
4,738
|
66.2900
|
12:35:16
|
LSE
|
765493
|
|
4,521
|
66.2900
|
12:35:16
|
LSE
|
765487
|
|
10,506
|
66.2900
|
12:35:16
|
LSE
|
765489
|
|
796
|
66.2900
|
12:35:16
|
LSE
|
765491
|
|
5,864
|
66.2900
|
12:38:13
|
LSE
|
767892
|
|
11,504
|
66.2900
|
12:39:41
|
LSE
|
769215
|
|
15,673
|
66.2900
|
12:39:41
|
LSE
|
769213
|
|
9,751
|
66.2900
|
12:39:41
|
LSE
|
769219
|
|
11,625
|
66.2900
|
12:39:41
|
LSE
|
769217
|
|
5,740
|
66.2800
|
12:39:45
|
LSE
|
769267
|
|
9,896
|
66.2900
|
12:41:27
|
LSE
|
770335
|
|
11,120
|
66.2900
|
12:41:27
|
LSE
|
770333
|
|
15,080
|
66.2800
|
12:41:35
|
LSE
|
770485
|
|
11,256
|
66.2900
|
12:44:25
|
LSE
|
772330
|
|
10,519
|
66.2900
|
12:44:25
|
LSE
|
772328
|
|
17,775
|
66.2900
|
12:44:25
|
LSE
|
772324
|
|
781
|
66.2800
|
12:44:26
|
LSE
|
772392
|
|
10,793
|
66.2800
|
12:44:26
|
LSE
|
772390
|
|
632
|
66.2800
|
12:44:26
|
LSE
|
772388
|
|
10,921
|
66.2800
|
12:44:26
|
LSE
|
772384
|
|
987
|
66.2800
|
12:44:26
|
LSE
|
772386
|
|
10,536
|
66.2600
|
12:46:28
|
LSE
|
774055
|
|
11,195
|
66.2400
|
12:47:53
|
LSE
|
775115
|
|
11,133
|
66.2600
|
12:52:56
|
LSE
|
778792
|
|
10,015
|
66.2600
|
12:52:56
|
LSE
|
778790
|
|
17,133
|
66.2600
|
12:52:56
|
LSE
|
778788
|
|
3,802
|
66.2600
|
12:53:59
|
LSE
|
779851
|
|
7,710
|
66.2600
|
12:54:02
|
LSE
|
779937
|
|
10,114
|
66.2600
|
12:54:02
|
LSE
|
779935
|
|
10,437
|
66.3000
|
13:00:13
|
LSE
|
784583
|
|
9,981
|
66.3000
|
13:00:13
|
LSE
|
784579
|
|
18,049
|
66.3000
|
13:00:13
|
LSE
|
784581
|
|
10,911
|
66.3400
|
13:03:52
|
LSE
|
787209
|
|
21,117
|
66.3400
|
13:03:52
|
LSE
|
787207
|
|
3,687
|
66.3300
|
13:04:30
|
LSE
|
787753
|
|
7,700
|
66.3300
|
13:04:30
|
LSE
|
787751
|
|
13,983
|
66.3300
|
13:04:30
|
LSE
|
787749
|
|
10,550
|
66.3500
|
13:08:09
|
LSE
|
790815
|
|
8,153
|
66.3300
|
13:08:18
|
LSE
|
790974
|
|
2,120
|
66.3300
|
13:08:18
|
LSE
|
790976
|
|
11,279
|
66.3400
|
13:08:18
|
LSE
|
790934
|
|
11,348
|
66.3500
|
13:10:02
|
LSE
|
792498
|
|
12,055
|
66.3400
|
13:10:06
|
LSE
|
792686
|
|
10,451
|
66.3500
|
13:12:49
|
LSE
|
794652
|
|
10,069
|
66.3800
|
13:19:18
|
LSE
|
800284
|
|
10,567
|
66.3800
|
13:19:18
|
LSE
|
800282
|
|
11,652
|
66.3800
|
13:19:18
|
LSE
|
800280
|
|
15,092
|
66.3900
|
13:21:19
|
LSE
|
802483
|
|
1,548
|
66.3900
|
13:21:19
|
LSE
|
802478
|
|
13,300
|
66.3900
|
13:21:48
|
LSE
|
803038
|
|
5,219
|
66.3800
|
13:21:54
|
LSE
|
803137
|
|
10,550
|
66.3800
|
13:21:54
|
LSE
|
803139
|
|
1,842
|
66.3800
|
13:21:54
|
LSE
|
803135
|
|
3,638
|
66.3800
|
13:21:54
|
LSE
|
803133
|
|
10,728
|
66.3900
|
13:23:15
|
LSE
|
804278
|
|
11,673
|
66.4000
|
13:24:26
|
LSE
|
805281
|
|
9,855
|
66.3700
|
13:25:58
|
LSE
|
806775
|
|
11,057
|
66.3400
|
13:27:22
|
LSE
|
808127
|
|
1,295
|
66.3300
|
13:27:41
|
LSE
|
808752
|
|
10,585
|
66.3300
|
13:27:42
|
LSE
|
808761
|
|
11,039
|
66.4100
|
13:30:05
|
LSE
|
812054
|
|
765
|
66.4100
|
13:30:05
|
LSE
|
811969
|
|
5,013
|
66.4000
|
13:30:31
|
LSE
|
812994
|
|
7,000
|
66.4000
|
13:30:31
|
LSE
|
812992
|
|
11,044
|
66.3800
|
13:30:33
|
LSE
|
813073
|
|
10,356
|
66.4100
|
13:31:41
|
LSE
|
815042
|
|
10,522
|
66.4000
|
13:31:42
|
LSE
|
815104
|
|
10,441
|
66.3900
|
13:32:11
|
LSE
|
815901
|
|
11,176
|
66.3800
|
13:32:53
|
LSE
|
816604
|
|
10,228
|
66.3400
|
13:33:13
|
LSE
|
817208
|
|
4,000
|
66.3000
|
13:33:27
|
LSE
|
817776
|
|
5,884
|
66.3000
|
13:33:27
|
LSE
|
817763
|
|
10,194
|
66.3200
|
13:33:27
|
LSE
|
817554
|
|
11,700
|
66.2900
|
13:33:37
|
LSE
|
818347
|
|
9,264
|
66.2900
|
13:33:37
|
LSE
|
818349
|
|
2,700
|
66.2900
|
13:33:37
|
LSE
|
818345
|
|
9,128
|
66.2800
|
13:33:39
|
LSE
|
818393
|
|
4,535
|
66.2800
|
13:33:39
|
LSE
|
818391
|
|
7,483
|
66.2800
|
13:33:39
|
LSE
|
818389
|
|
6,684
|
66.2800
|
13:33:39
|
LSE
|
818387
|
|
14,478
|
66.2700
|
13:33:43
|
LSE
|
818491
|
|
1,212
|
66.2600
|
13:33:56
|
LSE
|
818921
|
|
103
|
66.2600
|
13:33:56
|
LSE
|
818919
|
|
7,652
|
66.2600
|
13:33:56
|
LSE
|
818917
|
|
1,487
|
66.2600
|
13:33:56
|
LSE
|
818896
|
|
11,666
|
66.2400
|
13:34:25
|
LSE
|
819483
|
|
4,696
|
66.2500
|
13:35:12
|
LSE
|
820550
|
|
3,298
|
66.2500
|
13:35:12
|
LSE
|
820548
|
|
3,474
|
66.2500
|
13:35:12
|
LSE
|
820552
|
|
1,670
|
66.2700
|
13:36:46
|
LSE
|
822306
|
|
9,271
|
66.2700
|
13:36:58
|
LSE
|
822473
|
|
11,904
|
66.2800
|
13:37:32
|
LSE
|
823711
|
|
11,359
|
66.3000
|
13:37:48
|
LSE
|
824169
|
|
11,903
|
66.2800
|
13:37:51
|
LSE
|
824263
|
|
11,545
|
66.3700
|
13:40:09
|
LSE
|
826893
|
|
18,437
|
66.5000
|
13:43:08
|
LSE
|
829951
|
|
10,398
|
66.5000
|
13:43:08
|
LSE
|
829949
|
|
14,426
|
66.4900
|
13:44:17
|
LSE
|
831076
|
|
2,951
|
66.4900
|
13:44:44
|
LSE
|
831574
|
|
7,254
|
66.4900
|
13:44:44
|
LSE
|
831576
|
|
11,468
|
66.4800
|
13:44:47
|
LSE
|
831614
|
|
11,501
|
66.4900
|
13:46:26
|
LSE
|
833192
|
|
11,539
|
66.5200
|
13:47:40
|
LSE
|
834206
|
|
11,985
|
66.5200
|
13:47:40
|
LSE
|
834204
|
|
10,467
|
66.5100
|
13:48:25
|
LSE
|
834839
|
|
11,757
|
66.5400
|
13:50:03
|
LSE
|
836490
|
|
6,354
|
66.5100
|
13:50:52
|
LSE
|
837282
|
|
5,321
|
66.5100
|
13:50:52
|
LSE
|
837280
|
|
10,584
|
66.4900
|
13:51:21
|
LSE
|
837852
|
|
9,776
|
66.5000
|
13:52:08
|
LSE
|
838578
|
|
11,984
|
66.4800
|
13:52:54
|
LSE
|
839408
|
|
10,884
|
66.4900
|
13:54:15
|
LSE
|
840790
|
|
7,335
|
66.4600
|
13:56:38
|
LSE
|
842648
|
|
3,182
|
66.4600
|
13:56:38
|
LSE
|
842646
|
|
11,369
|
66.4600
|
13:56:38
|
LSE
|
842644
|
|
7,240
|
66.4600
|
13:58:16
|
LSE
|
844154
|
|
6,923
|
66.4600
|
13:58:16
|
LSE
|
844152
|
|
12,051
|
66.4500
|
13:58:43
|
LSE
|
844755
|
|
2,970
|
66.4500
|
13:59:16
|
LSE
|
845344
|
|
2,606
|
66.4500
|
13:59:16
|
LSE
|
845334
|
|
7,000
|
66.4700
|
14:00:55
|
LSE
|
847062
|
|
7,800
|
66.4700
|
14:00:55
|
LSE
|
847060
|
|
10,098
|
66.4700
|
14:00:55
|
LSE
|
847055
|
|
2,845
|
66.4600
|
14:01:08
|
LSE
|
847387
|
|
6,990
|
66.4600
|
14:01:09
|
LSE
|
847458
|
|
4,578
|
66.4700
|
14:05:15
|
LSE
|
851220
|
|
17,274
|
66.4600
|
14:05:35
|
LSE
|
851612
|
|
10,138
|
66.4700
|
14:05:35
|
LSE
|
851604
|
|
14,562
|
66.4700
|
14:05:35
|
LSE
|
851602
|
|
2,232
|
66.4600
|
14:07:03
|
LSE
|
852779
|
|
319
|
66.4800
|
14:08:19
|
LSE
|
853915
|
|
11,309
|
66.4800
|
14:08:19
|
LSE
|
853917
|
|
10,353
|
66.4700
|
14:08:41
|
LSE
|
854213
|
|
1,480
|
66.4700
|
14:08:41
|
LSE
|
854211
|
|
11,700
|
66.4700
|
14:08:41
|
LSE
|
854209
|
|
10,648
|
66.4600
|
14:09:00
|
LSE
|
854572
|
|
10,881
|
66.4700
|
14:09:52
|
LSE
|
855279
|
|
10,752
|
66.4600
|
14:10:44
|
LSE
|
856159
|
|
11,577
|
66.4500
|
14:11:52
|
LSE
|
857371
|
|
6,827
|
66.4400
|
14:12:00
|
LSE
|
857512
|
|
11,017
|
66.4400
|
14:12:00
|
LSE
|
857509
|
|
3,696
|
66.4400
|
14:12:03
|
LSE
|
857547
|
|
7,338
|
66.4400
|
14:13:26
|
LSE
|
859013
|
|
4,082
|
66.4400
|
14:13:50
|
LSE
|
859398
|
|
11,103
|
66.4100
|
14:15:02
|
LSE
|
860882
|
|
7,127
|
66.4100
|
14:15:46
|
LSE
|
861525
|
|
2,460
|
66.4200
|
14:16:57
|
LSE
|
862584
|
|
8,983
|
66.4200
|
14:16:57
|
LSE
|
862582
|
|
2,746
|
66.4100
|
14:16:59
|
LSE
|
862634
|
|
7,873
|
66.4100
|
14:16:59
|
LSE
|
862632
|
|
4,427
|
66.4100
|
14:16:59
|
LSE
|
862630
|
|
5,985
|
66.4000
|
14:17:23
|
LSE
|
862922
|
|
5,382
|
66.4000
|
14:17:25
|
LSE
|
862952
|
|
8,429
|
66.4400
|
14:20:26
|
LSE
|
866033
|
|
10,511
|
66.4400
|
14:20:26
|
LSE
|
866029
|
|
1,590
|
66.4400
|
14:20:26
|
LSE
|
866031
|
|
6,622
|
66.4400
|
14:20:26
|
LSE
|
866035
|
|
4,573
|
66.4400
|
14:20:26
|
LSE
|
866037
|
|
11,299
|
66.4300
|
14:21:07
|
LSE
|
866767
|
|
11,013
|
66.4200
|
14:21:13
|
LSE
|
866833
|
|
9,301
|
66.4100
|
14:21:44
|
LSE
|
867159
|
|
1,314
|
66.4100
|
14:21:44
|
LSE
|
867157
|
|
11,952
|
66.4100
|
14:24:06
|
LSE
|
869364
|
|
10,260
|
66.4000
|
14:24:32
|
LSE
|
869773
|
|
10,117
|
66.4000
|
14:24:32
|
LSE
|
869771
|
|
10,891
|
66.3800
|
14:24:38
|
LSE
|
869875
|
|
10,767
|
66.3900
|
14:26:26
|
LSE
|
872320
|
|
10,376
|
66.3900
|
14:27:40
|
LSE
|
873383
|
|
1,760
|
66.3900
|
14:28:24
|
LSE
|
874453
|
|
1,856
|
66.3900
|
14:28:42
|
LSE
|
874733
|
|
9,090
|
66.3900
|
14:28:42
|
LSE
|
874731
|
|
569
|
66.3900
|
14:28:42
|
LSE
|
874729
|
|
9,267
|
66.3900
|
14:28:42
|
LSE
|
874727
|
|
1,248
|
66.3900
|
14:29:11
|
LSE
|
875279
|
|
11,668
|
66.4100
|
14:30:00
|
LSE
|
876457
|
|
5,850
|
66.4000
|
14:30:16
|
LSE
|
877810
|
|
4,985
|
66.4000
|
14:30:16
|
LSE
|
877808
|
|
22
|
66.4000
|
14:30:16
|
LSE
|
877812
|
|
15,647
|
66.4000
|
14:30:16
|
LSE
|
877814
|
|
13,310
|
66.4800
|
14:31:28
|
LSE
|
881029
|
|
11,002
|
66.4700
|
14:31:37
|
LSE
|
881256
|
|
10,711
|
66.4900
|
14:32:02
|
LSE
|
882008
|
|
302
|
66.4900
|
14:32:02
|
LSE
|
882006
|
|
5,722
|
66.4800
|
14:32:10
|
LSE
|
882301
|
|
6,175
|
66.4800
|
14:32:10
|
LSE
|
882299
|
|
3,568
|
66.4800
|
14:32:10
|
LSE
|
882297
|
|
6,889
|
66.4800
|
14:32:10
|
LSE
|
882295
|
|
11,454
|
66.5200
|
14:33:09
|
LSE
|
884311
|
|
9,716
|
66.5100
|
14:33:14
|
LSE
|
884418
|
|
6,817
|
66.4900
|
14:33:44
|
LSE
|
885056
|
|
4,177
|
66.4900
|
14:33:44
|
LSE
|
885054
|
|
11,928
|
66.4500
|
14:33:57
|
LSE
|
885459
|
|
11,625
|
66.4800
|
14:35:42
|
LSE
|
888308
|
|
12,592
|
66.4700
|
14:35:45
|
LSE
|
888424
|
|
10,453
|
66.4600
|
14:36:20
|
LSE
|
889238
|
|
11,594
|
66.4500
|
14:36:36
|
LSE
|
889602
|
|
7,196
|
66.5100
|
14:39:01
|
LSE
|
893652
|
|
11,448
|
66.5100
|
14:39:01
|
LSE
|
893654
|
|
9,862
|
66.5100
|
14:39:01
|
LSE
|
893650
|
|
15,830
|
66.5100
|
14:39:46
|
LSE
|
895232
|
|
11,234
|
66.5000
|
14:40:37
|
LSE
|
896464
|
|
11,436
|
66.5000
|
14:40:37
|
LSE
|
896458
|
|
10,512
|
66.4800
|
14:40:58
|
LSE
|
897078
|
|
11,988
|
66.4900
|
14:41:48
|
LSE
|
898324
|
|
10,143
|
66.4800
|
14:42:49
|
LSE
|
899743
|
|
11,236
|
66.4700
|
14:43:06
|
LSE
|
900110
|
|
855
|
66.4700
|
14:43:31
|
LSE
|
900624
|
|
5,047
|
66.4400
|
14:43:39
|
LSE
|
900883
|
|
6,512
|
66.4400
|
14:44:11
|
LSE
|
901502
|
|
10,388
|
66.4400
|
14:45:10
|
LSE
|
903241
|
|
12,006
|
66.4400
|
14:45:10
|
LSE
|
903239
|
|
11,792
|
66.4200
|
14:46:13
|
LSE
|
904395
|
|
4,639
|
66.4100
|
14:46:25
|
LSE
|
904923
|
|
6,952
|
66.4100
|
14:46:25
|
LSE
|
904921
|
|
10,390
|
66.3800
|
14:47:43
|
LSE
|
906741
|
|
3,880
|
66.4300
|
14:49:31
|
LSE
|
910140
|
|
11,111
|
66.4300
|
14:49:31
|
LSE
|
910138
|
|
6,439
|
66.4300
|
14:49:31
|
LSE
|
910136
|
|
11,928
|
66.5100
|
14:52:22
|
LSE
|
917006
|
|
9,810
|
66.5100
|
14:52:22
|
LSE
|
917008
|
|
11,332
|
66.5100
|
14:52:22
|
LSE
|
917004
|
|
6,830
|
66.5000
|
14:52:47
|
LSE
|
917769
|
|
18,936
|
66.5000
|
14:52:47
|
LSE
|
917760
|
|
13,570
|
66.5300
|
14:53:47
|
LSE
|
919504
|
|
10,706
|
66.5300
|
14:53:47
|
LSE
|
919502
|
|
4,324
|
66.5300
|
14:53:47
|
LSE
|
919500
|
|
8,584
|
66.5400
|
14:54:38
|
LSE
|
921077
|
|
2,862
|
66.5400
|
14:54:38
|
LSE
|
921075
|
|
5,422
|
66.5500
|
14:54:38
|
LSE
|
921033
|
|
11,817
|
66.5500
|
14:54:38
|
LSE
|
921031
|
|
5,236
|
66.5400
|
14:55:17
|
LSE
|
922232
|
|
5,200
|
66.5400
|
14:55:17
|
LSE
|
922234
|
|
9,608
|
66.5300
|
14:55:23
|
LSE
|
922421
|
|
679
|
66.5300
|
14:55:23
|
LSE
|
922419
|
|
11,162
|
66.5300
|
14:56:16
|
LSE
|
924245
|
|
6,081
|
66.5300
|
14:56:16
|
LSE
|
924243
|
|
4,589
|
66.5300
|
14:56:16
|
LSE
|
924241
|
|
11,193
|
66.5100
|
14:56:58
|
LSE
|
925508
|
|
1,595
|
66.4700
|
14:57:15
|
LSE
|
927030
|
|
9,035
|
66.4700
|
14:57:57
|
LSE
|
928861
|
|
10,492
|
66.4600
|
14:58:39
|
LSE
|
930699
|
|
11,744
|
66.4600
|
14:58:39
|
LSE
|
930701
|
|
5,067
|
66.4500
|
14:58:43
|
LSE
|
930981
|
|
5,850
|
66.4500
|
14:58:43
|
LSE
|
930979
|
|
10,961
|
66.4600
|
14:59:34
|
LSE
|
933085
|
|
10,646
|
66.2600
|
16:04:45
|
LSE
|
1054970
|
|
11,524
|
66.2600
|
16:04:45
|
LSE
|
1054968
|
|
566
|
66.2700
|
16:05:07
|
LSE
|
1056133
|
|
9,780
|
66.2700
|
16:05:07
|
LSE
|
1056131
|
|
12,011
|
66.2700
|
16:05:07
|
LSE
|
1056084
|
|
9,490
|
66.2600
|
16:05:10
|
LSE
|
1056423
|
|
1,042
|
66.2600
|
16:05:10
|
LSE
|
1056425
|
|
11,784
|
66.2600
|
16:05:35
|
LSE
|
1057272
|
|
3,920
|
66.2700
|
16:06:42
|
LSE
|
1059536
|
|
8,229
|
66.2700
|
16:06:42
|
LSE
|
1059534
|
|
13,098
|
66.2700
|
16:06:42
|
LSE
|
1059532
|
|
347
|
66.2700
|
16:06:42
|
LSE
|
1059530
|
|
12,092
|
66.2900
|
16:07:41
|
LSE
|
1061535
|
|
10,893
|
66.2900
|
16:07:41
|
LSE
|
1061533
|
|
8,959
|
66.3200
|
16:10:04
|
LSE
|
1066982
|
|
14,306
|
66.3200
|
16:10:04
|
LSE
|
1066986
|
|
1,605
|
66.3200
|
16:10:04
|
LSE
|
1066984
|
|
2,631
|
66.3100
|
16:10:14
|
LSE
|
1067422
|
|
3,205
|
66.3100
|
16:10:28
|
LSE
|
1067944
|
|
22,137
|
66.3700
|
16:11:21
|
LSE
|
1070282
|
|
27,483
|
66.4000
|
16:12:55
|
LSE
|
1073867
|
|
13,763
|
66.4000
|
16:13:15
|
LSE
|
1074919
|
|
10,948
|
66.4000
|
16:13:15
|
LSE
|
1074917
|
|
11,774
|
66.4000
|
16:13:15
|
LSE
|
1074907
|
|
8,846
|
66.4000
|
16:13:15
|
LSE
|
1074905
|
|
3,703
|
66.4000
|
16:13:15
|
LSE
|
1074903
|
|
11,596
|
66.4000
|
16:13:46
|
LSE
|
1075923
|
|
2,287
|
66.4000
|
16:13:46
|
LSE
|
1075921
|
|
8,775
|
66.4000
|
16:13:50
|
LSE
|
1076022
|
|
13,566
|
66.4000
|
16:14:09
|
LSE
|
1076697
|
|
12,116
|
66.4000
|
16:14:09
|
LSE
|
1076699
|
|
13,764
|
66.3900
|
16:14:38
|
LSE
|
1077750
|
|
3,543
|
66.3900
|
16:14:38
|
LSE
|
1077748
|
|
16,458
|
66.3800
|
16:14:40
|
LSE
|
1077915
|
|
9,212
|
66.3700
|
16:14:51
|
LSE
|
1078365
|
|
9,773
|
66.3700
|
16:14:58
|
LSE
|
1078654
|
|
436
|
66.3700
|
16:14:58
|
LSE
|
1078652
|
|
3,878
|
66.3700
|
16:14:58
|
LSE
|
1078650
|
|
11,883
|
66.3600
|
16:15:09
|
LSE
|
1079593
|
|
1,785
|
66.3500
|
16:15:32
|
LSE
|
1080395
|
|
9,000
|
66.3500
|
16:15:32
|
LSE
|
1080393
|
|
8,362
|
66.3300
|
16:15:41
|
LSE
|
1081017
|
|
13,254
|
66.3300
|
16:16:36
|
LSE
|
1084933
|
|
17,108
|
66.3400
|
16:16:36
|
LSE
|
1084881
|
|
10,821
|
66.3700
|
16:17:25
|
LSE
|
1087625
|
|
10,474
|
66.3700
|
16:17:25
|
LSE
|
1087623
|
|
11,390
|
66.3700
|
16:17:51
|
LSE
|
1088535
|
|
11,312
|
66.3600
|
16:18:12
|
LSE
|
1089424
|
|
12,185
|
66.3600
|
16:19:25
|
LSE
|
1092509
|
|
3,138
|
66.3500
|
16:19:26
|
LSE
|
1092527
|
|
2,541
|
66.3500
|
16:19:29
|
LSE
|
1092724
|
|
10,418
|
66.3500
|
16:19:29
|
LSE
|
1092726
|
|
5,440
|
66.3500
|
16:19:29
|
LSE
|
1092722
|
|
11,743
|
66.3500
|
16:20:33
|
LSE
|
1096092
|
|
11,410
|
66.3500
|
16:20:33
|
LSE
|
1096090
|
|
10,746
|
66.2700
|
16:26:08
|
LSE
|
1112232
|
|
4,998
|
66.2700
|
16:26:08
|
LSE
|
1112230
|
|
4,724
|
66.2700
|
16:26:08
|
LSE
|
1112228
|
|
11,133
|
66.3300
|
16:28:16
|
LSE
|
1117207
|
|
6,157
|
66.3300
|
16:28:16
|
LSE
|
1117201
|
|
1,851
|
66.3300
|
16:28:16
|
LSE
|
1117199
|
|
2,033
|
66.3300
|
16:28:16
|
LSE
|
1117197
|