|
|
|
|
|
|
|
11 June 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:
|
|
|
|
|
11 June 2018
|
|
|
|
|
Number of ordinary shares purchased:
|
|
|
5,005,446
|
|
|
|||
|
Highest price paid per share (pence):
|
|
|
63.2000
|
|
|
|||
|
Lowest price paid per share (pence):
|
|
|
62.9400
|
|
|
|||
|
Volume weighted average price paid per share (pence):
|
63.0441
|
|
|
|||||
|
|
|
|
|
|
|
Aggregated information
|
|
|
|
|
|
|
|
|
|
|
|
Date of purchase:
|
11 June 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
63.0441
|
5,005,446
|
|
|
|
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
|
|
8,168
|
63.1900
|
12:02:57
|
LSE
|
741004
|
|
11,116
|
63.1900
|
12:03:41
|
LSE
|
741704
|
|
13,956
|
63.1800
|
12:04:01
|
LSE
|
741999
|
|
4,328
|
63.1700
|
12:04:17
|
LSE
|
742241
|
|
9,864
|
63.1700
|
12:04:17
|
LSE
|
742239
|
|
6,368
|
63.1900
|
12:06:33
|
LSE
|
744149
|
|
7,395
|
63.1900
|
12:06:33
|
LSE
|
744147
|
|
9,793
|
63.1700
|
12:06:55
|
LSE
|
744505
|
|
5,040
|
63.1700
|
12:06:55
|
LSE
|
744503
|
|
15,894
|
63.2000
|
12:11:07
|
LSE
|
748644
|
|
15,288
|
63.1200
|
12:13:45
|
LSE
|
751521
|
|
16,328
|
63.1000
|
12:15:37
|
LSE
|
752979
|
|
3,770
|
63.1000
|
12:15:37
|
LSE
|
752977
|
|
12,772
|
63.1000
|
12:15:38
|
LSE
|
753091
|
|
23,431
|
63.1000
|
12:15:38
|
LSE
|
753089
|
|
13,694
|
63.1000
|
12:16:05
|
LSE
|
753459
|
|
22,860
|
63.1000
|
12:16:05
|
LSE
|
753457
|
|
15,643
|
63.1500
|
12:17:30
|
LSE
|
754565
|
|
24,707
|
63.1000
|
12:18:45
|
LSE
|
755819
|
|
7,938
|
63.1000
|
12:19:09
|
LSE
|
756124
|
|
24,272
|
63.1000
|
12:19:09
|
LSE
|
756122
|
|
7,209
|
63.1000
|
12:19:09
|
LSE
|
756120
|
|
19,012
|
63.1000
|
12:19:37
|
LSE
|
756465
|
|
7,552
|
63.0900
|
12:19:38
|
LSE
|
756498
|
|
13,063
|
63.0900
|
12:19:38
|
LSE
|
756496
|
|
15,546
|
63.0900
|
12:19:38
|
LSE
|
756494
|
|
14,152
|
63.0800
|
12:21:01
|
LSE
|
757504
|
|
5,559
|
63.0800
|
12:21:29
|
LSE
|
757896
|
|
8,515
|
63.0800
|
12:21:29
|
LSE
|
757894
|
|
13,229
|
63.1200
|
12:23:33
|
LSE
|
759919
|
|
375
|
63.1000
|
12:24:27
|
LSE
|
760615
|
|
13,377
|
63.1000
|
12:24:27
|
LSE
|
760613
|
|
9,062
|
63.1200
|
12:27:50
|
LSE
|
763973
|
|
4,419
|
63.1200
|
12:27:50
|
LSE
|
763971
|
|
13,029
|
63.1000
|
12:29:11
|
LSE
|
765177
|
|
12,851
|
63.0900
|
12:32:01
|
LSE
|
767464
|
|
13,600
|
63.1000
|
12:34:30
|
LSE
|
769433
|
|
15,888
|
63.1400
|
12:38:51
|
LSE
|
772934
|
|
12,664
|
63.1700
|
12:42:48
|
LSE
|
776118
|
|
365
|
63.1700
|
12:42:48
|
LSE
|
776116
|
|
15,398
|
63.1600
|
12:44:15
|
LSE
|
777561
|
|
3,049
|
63.1400
|
12:47:25
|
LSE
|
781124
|
|
8,425
|
63.1400
|
12:47:25
|
LSE
|
781122
|
|
2,604
|
63.1400
|
12:47:25
|
LSE
|
781120
|
|
817
|
63.1400
|
12:47:25
|
LSE
|
781118
|
|
13,486
|
63.1500
|
12:53:49
|
LSE
|
786614
|
|
14,154
|
63.1400
|
12:58:57
|
LSE
|
791287
|
|
238
|
63.1400
|
12:58:57
|
LSE
|
791289
|
|
15,802
|
63.1400
|
13:02:46
|
LSE
|
794973
|
|
5,000
|
63.1000
|
13:06:05
|
LSE
|
797994
|
|
9,839
|
63.1000
|
13:06:05
|
LSE
|
797992
|
|
13,209
|
63.1000
|
13:06:18
|
LSE
|
798118
|
|
14,797
|
63.1000
|
13:06:18
|
LSE
|
798116
|
|
8,435
|
63.1000
|
13:06:18
|
LSE
|
798114
|
|
18,672
|
63.0900
|
13:06:42
|
LSE
|
798469
|
|
3,278
|
63.0900
|
13:06:42
|
LSE
|
798467
|
|
12,016
|
63.0900
|
13:07:20
|
LSE
|
798985
|
|
2,260
|
63.0900
|
13:07:20
|
LSE
|
798989
|
|
8,022
|
63.0900
|
13:07:20
|
LSE
|
798987
|
|
4,797
|
63.0800
|
13:08:21
|
LSE
|
799950
|
|
14,083
|
63.0900
|
13:08:50
|
LSE
|
800521
|
|
13,099
|
63.1100
|
13:11:55
|
LSE
|
803193
|
|
16,622
|
63.1000
|
13:12:19
|
LSE
|
803548
|
|
15,191
|
63.0900
|
13:12:43
|
LSE
|
803992
|
|
11,022
|
63.1000
|
13:13:37
|
LSE
|
804866
|
|
4,509
|
63.1000
|
13:13:37
|
LSE
|
804864
|
|
13,734
|
63.1000
|
13:13:37
|
LSE
|
804862
|
|
14,261
|
63.0900
|
13:15:16
|
LSE
|
806357
|
|
14,398
|
63.0800
|
13:17:58
|
LSE
|
808656
|
|
1,234
|
63.1100
|
13:18:53
|
LSE
|
809302
|
|
11,804
|
63.1100
|
13:18:53
|
LSE
|
809304
|
|
13,717
|
63.1700
|
13:20:24
|
LSE
|
810849
|
|
14,448
|
63.1800
|
13:23:59
|
LSE
|
814341
|
|
10,175
|
63.1700
|
13:26:38
|
LSE
|
817033
|
|
5,608
|
63.1700
|
13:26:38
|
LSE
|
817031
|
|
13,568
|
63.1500
|
13:31:14
|
LSE
|
821590
|
|
15,431
|
63.1400
|
13:33:58
|
LSE
|
824244
|
|
1,946
|
63.0900
|
13:35:29
|
LSE
|
825893
|
|
23,601
|
63.0900
|
13:35:29
|
LSE
|
825891
|
|
17,671
|
63.1000
|
13:35:50
|
LSE
|
826289
|
|
5,516
|
63.1000
|
13:35:50
|
LSE
|
826287
|
|
14,800
|
63.1000
|
13:37:12
|
LSE
|
827760
|
|
15,426
|
63.1100
|
13:37:53
|
LSE
|
828785
|
|
13,355
|
63.1000
|
13:38:07
|
LSE
|
828999
|
|
15,614
|
63.0900
|
13:38:21
|
LSE
|
829166
|
|
5,045
|
63.1100
|
13:39:54
|
LSE
|
830566
|
|
8,394
|
63.1100
|
13:39:54
|
LSE
|
830564
|
|
14,579
|
63.1000
|
13:40:59
|
LSE
|
831620
|
|
240
|
63.0900
|
13:43:29
|
LSE
|
833956
|
|
13,739
|
63.0900
|
13:43:29
|
LSE
|
833954
|
|
12,761
|
63.0900
|
13:43:29
|
LSE
|
833952
|
|
11,337
|
63.0600
|
13:46:00
|
LSE
|
836473
|
|
15,573
|
63.0600
|
13:46:00
|
LSE
|
836471
|
|
2,776
|
63.0600
|
13:46:00
|
LSE
|
836469
|
|
13,095
|
63.0700
|
13:50:02
|
LSE
|
840465
|
|
5,437
|
63.0700
|
13:50:02
|
LSE
|
840469
|
|
9,349
|
63.0700
|
13:50:02
|
LSE
|
840467
|
|
14,072
|
63.0700
|
13:53:05
|
LSE
|
843282
|
|
14,522
|
63.0600
|
13:53:39
|
LSE
|
843810
|
|
14,848
|
63.0600
|
13:53:39
|
LSE
|
843808
|
|
15,737
|
63.0400
|
13:54:54
|
LSE
|
844925
|
|
5,687
|
63.0900
|
13:58:00
|
LSE
|
848178
|
|
7,318
|
63.0900
|
13:58:00
|
LSE
|
848176
|
|
13,977
|
63.0900
|
13:58:21
|
LSE
|
848598
|
|
15,298
|
63.0800
|
13:59:14
|
LSE
|
849981
|
|
13,081
|
63.0800
|
14:00:38
|
LSE
|
851528
|
|
14,733
|
63.0500
|
14:01:40
|
LSE
|
852717
|
|
14,450
|
63.0600
|
14:03:43
|
LSE
|
854910
|
|
13,276
|
63.0600
|
14:03:43
|
LSE
|
854912
|
|
8,148
|
63.0500
|
14:03:45
|
LSE
|
854967
|
|
5,175
|
63.0500
|
14:03:54
|
LSE
|
855109
|
|
14,701
|
63.0500
|
14:06:23
|
LSE
|
857875
|
|
13,693
|
63.0400
|
14:06:31
|
LSE
|
858015
|
|
12,952
|
63.0100
|
14:07:11
|
LSE
|
858623
|
|
12,881
|
62.9900
|
14:08:34
|
LSE
|
860048
|
|
14,405
|
63.0400
|
14:09:42
|
LSE
|
861624
|
|
14,953
|
63.1100
|
14:12:33
|
LSE
|
864807
|
|
16,953
|
63.1100
|
14:12:33
|
LSE
|
864803
|
|
14,804
|
63.1100
|
14:14:24
|
LSE
|
866979
|
|
14,540
|
63.0900
|
14:14:29
|
LSE
|
867052
|
|
12,875
|
63.1000
|
14:14:29
|
LSE
|
867048
|
|
13,665
|
63.1000
|
14:16:28
|
LSE
|
869115
|
|
15,776
|
63.0900
|
14:17:51
|
LSE
|
870705
|
|
14,341
|
63.1000
|
14:19:58
|
LSE
|
873424
|
|
7,807
|
63.0900
|
14:20:12
|
LSE
|
873711
|
|
8,116
|
63.0900
|
14:20:12
|
LSE
|
873709
|
|
13,555
|
63.0700
|
14:20:46
|
LSE
|
874500
|
|
13,121
|
63.0500
|
14:24:05
|
LSE
|
878822
|
|
12,987
|
63.0500
|
14:24:05
|
LSE
|
878820
|
|
5,844
|
62.9900
|
14:25:00
|
LSE
|
879687
|
|
8,025
|
62.9900
|
14:25:00
|
LSE
|
879685
|
|
15,200
|
62.9900
|
14:25:32
|
LSE
|
880375
|
|
21,186
|
62.9900
|
14:25:32
|
LSE
|
880377
|
|
15,666
|
62.9700
|
14:25:40
|
LSE
|
880595
|
|
8,262
|
62.9700
|
14:27:12
|
LSE
|
882902
|
|
14,717
|
62.9700
|
14:27:12
|
LSE
|
882900
|
|
15,769
|
62.9700
|
14:27:12
|
LSE
|
882898
|
|
6,478
|
62.9700
|
14:27:12
|
LSE
|
882896
|
|
14,016
|
62.9700
|
14:27:59
|
LSE
|
884094
|
|
13,374
|
62.9700
|
14:27:59
|
LSE
|
884092
|
|
8,541
|
62.9700
|
14:27:59
|
LSE
|
884090
|
|
8,313
|
62.9700
|
14:27:59
|
LSE
|
884088
|
|
17,400
|
62.9700
|
14:29:02
|
LSE
|
885472
|
|
14,933
|
63.0400
|
14:32:08
|
LSE
|
893900
|
|
13,765
|
63.0400
|
14:32:08
|
LSE
|
893902
|
|
17,196
|
63.0300
|
14:32:44
|
LSE
|
895214
|
|
16,017
|
63.0300
|
14:32:44
|
LSE
|
895212
|
|
15,727
|
63.0200
|
14:32:51
|
LSE
|
895491
|
|
13,170
|
63.0200
|
14:32:51
|
LSE
|
895489
|
|
9,050
|
63.0000
|
14:33:05
|
LSE
|
895873
|
|
15,457
|
63.0000
|
14:33:35
|
LSE
|
896880
|
|
15,806
|
63.0000
|
14:33:35
|
LSE
|
896878
|
|
10,643
|
63.0000
|
14:33:35
|
LSE
|
896876
|
|
15,423
|
63.0000
|
14:33:35
|
LSE
|
896874
|
|
20,566
|
62.9900
|
14:33:47
|
LSE
|
897370
|
|
13,618
|
62.9800
|
14:33:53
|
LSE
|
897559
|
|
17,561
|
62.9800
|
14:33:53
|
LSE
|
897544
|
|
22
|
62.9700
|
14:34:05
|
LSE
|
897924
|
|
436
|
63.0000
|
14:34:50
|
LSE
|
899295
|
|
14,262
|
63.0000
|
14:34:50
|
LSE
|
899293
|
|
14,506
|
63.0000
|
14:34:50
|
LSE
|
899291
|
|
14,402
|
63.0000
|
14:34:50
|
LSE
|
899289
|
|
14,559
|
62.9900
|
14:34:52
|
LSE
|
899403
|
|
14,437
|
63.0000
|
14:36:08
|
LSE
|
901954
|
|
5,139
|
63.0000
|
14:36:08
|
LSE
|
901949
|
|
8,528
|
63.0000
|
14:36:08
|
LSE
|
901945
|
|
1,205
|
63.0000
|
14:36:08
|
LSE
|
901942
|
|
13,744
|
63.0000
|
14:36:08
|
LSE
|
901940
|
|
13,731
|
62.9800
|
14:37:10
|
LSE
|
904710
|
|
6,587
|
62.9900
|
14:38:39
|
LSE
|
908829
|
|
7,732
|
62.9900
|
14:38:39
|
LSE
|
908827
|
|
14,547
|
62.9900
|
14:38:39
|
LSE
|
908825
|
|
2,027
|
62.9900
|
14:38:39
|
LSE
|
908823
|
|
10,985
|
62.9900
|
14:38:39
|
LSE
|
908821
|
|
15,585
|
63.0200
|
14:40:10
|
LSE
|
911688
|
|
14,379
|
63.0200
|
14:40:10
|
LSE
|
911686
|
|
13,324
|
63.0400
|
14:41:06
|
LSE
|
913666
|
|
13,937
|
63.0600
|
14:42:19
|
LSE
|
915850
|
|
8,748
|
63.0300
|
14:42:37
|
LSE
|
916364
|
|
4,302
|
63.0300
|
14:42:37
|
LSE
|
916362
|
|
13,336
|
63.0200
|
14:44:56
|
LSE
|
920304
|
|
15,158
|
63.0200
|
14:44:56
|
LSE
|
920306
|
|
4,282
|
63.0300
|
14:45:16
|
LSE
|
921136
|
|
8,671
|
63.0300
|
14:45:16
|
LSE
|
921134
|
|
1,600
|
63.0000
|
14:45:24
|
LSE
|
921561
|
|
22,387
|
62.9900
|
14:45:53
|
LSE
|
922429
|
|
12,780
|
63.0000
|
14:45:53
|
LSE
|
922418
|
|
13,551
|
63.0000
|
14:45:53
|
LSE
|
922416
|
|
4,055
|
63.0000
|
14:46:27
|
LSE
|
923511
|
|
14,327
|
63.0000
|
14:46:27
|
LSE
|
923509
|
|
15,622
|
63.0100
|
14:46:27
|
LSE
|
923489
|
|
13,204
|
62.9900
|
14:46:58
|
LSE
|
924600
|
|
14,547
|
62.9900
|
14:46:58
|
LSE
|
924598
|
|
6,926
|
63.0300
|
14:49:22
|
LSE
|
929191
|
|
15,623
|
63.0300
|
14:49:22
|
LSE
|
929189
|
|
8,851
|
63.0300
|
14:49:22
|
LSE
|
929193
|
|
13,634
|
63.0600
|
14:51:02
|
LSE
|
932425
|
|
13,482
|
63.0600
|
14:51:02
|
LSE
|
932423
|
|
14,157
|
63.0600
|
14:51:38
|
LSE
|
933679
|
|
13,806
|
63.0400
|
14:52:33
|
LSE
|
935533
|
|
8,987
|
63.0300
|
14:54:51
|
LSE
|
939546
|
|
6,107
|
63.0300
|
14:54:51
|
LSE
|
939544
|
|
15,444
|
63.0300
|
14:54:51
|
LSE
|
939542
|
|
12,652
|
63.0400
|
14:57:13
|
LSE
|
944562
|
|
1,938
|
63.0400
|
14:57:13
|
LSE
|
944566
|
|
14,527
|
63.0400
|
14:57:13
|
LSE
|
944564
|
|
13,945
|
63.0300
|
14:59:15
|
LSE
|
947951
|
|
14,756
|
63.0300
|
14:59:15
|
LSE
|
947949
|
|
14,663
|
63.0300
|
15:01:24
|
LSE
|
952705
|
|
5,104
|
63.0300
|
15:01:24
|
LSE
|
952703
|
|
7,899
|
63.0300
|
15:01:24
|
LSE
|
952701
|
|
12,866
|
63.0100
|
15:01:48
|
LSE
|
953293
|
|
13,238
|
63.0400
|
15:02:06
|
LSE
|
954265
|
|
9,202
|
63.0400
|
15:03:04
|
LSE
|
956333
|
|
424
|
63.0400
|
15:03:14
|
LSE
|
956771
|
|
6,529
|
63.0400
|
15:03:14
|
LSE
|
956767
|
|
13,171
|
63.0400
|
15:03:14
|
LSE
|
956769
|
|
14,626
|
63.0600
|
15:04:59
|
LSE
|
959861
|
|
13,262
|
63.0600
|
15:04:59
|
LSE
|
959863
|
|
12,386
|
63.1200
|
15:07:28
|
LSE
|
965522
|
|
1,995
|
63.1200
|
15:07:28
|
LSE
|
965520
|
|
13,177
|
63.1200
|
15:07:34
|
LSE
|
965667
|
|
2,655
|
63.1000
|
15:07:56
|
LSE
|
966273
|
|
12,749
|
63.1000
|
15:07:56
|
LSE
|
966271
|
|
15,227
|
63.1100
|
15:09:13
|
LSE
|
969629
|
|
12,764
|
63.1600
|
15:11:46
|
LSE
|
974516
|
|
5,600
|
63.1800
|
15:12:16
|
LSE
|
975782
|
|
9,425
|
63.1800
|
15:12:16
|
LSE
|
975780
|
|
4,038
|
63.1300
|
15:14:09
|
LSE
|
979441
|
|
400
|
63.1300
|
15:14:16
|
LSE
|
979645
|
|
14,151
|
63.1400
|
15:14:55
|
LSE
|
980840
|
|
1,598
|
63.1400
|
15:14:55
|
LSE
|
980838
|
|
15,908
|
63.2000
|
15:18:19
|
LSE
|
988842
|
|
11,399
|
63.2000
|
15:20:47
|
LSE
|
993595
|
|
1,428
|
63.2000
|
15:20:47
|
LSE
|
993593
|
|
15,271
|
63.2000
|
15:21:02
|
LSE
|
993982
|
|
1,428
|
63.2000
|
15:21:02
|
LSE
|
993980
|
|
24,180
|
63.0200
|
15:58:54
|
LSE
|
1075291
|
|
4,277
|
63.0200
|
15:58:54
|
LSE
|
1075285
|
|
14,375
|
63.0200
|
15:58:54
|
LSE
|
1075287
|
|
9,205
|
63.0200
|
15:58:54
|
LSE
|
1075283
|
|
15,366
|
63.0300
|
15:58:54
|
LSE
|
1075272
|
|
22,110
|
63.0100
|
15:58:56
|
LSE
|
1075415
|
|
25,372
|
63.0100
|
15:58:56
|
LSE
|
1075413
|
|
19,986
|
63.0000
|
15:59:32
|
LSE
|
1076725
|
|
25,864
|
63.0000
|
16:00:12
|
LSE
|
1079818
|
|
9,806
|
63.0000
|
16:00:19
|
LSE
|
1080658
|
|
13,547
|
63.0500
|
16:00:39
|
LSE
|
1082184
|
|
6,167
|
63.0400
|
16:00:46
|
LSE
|
1082390
|
|
18,847
|
63.0400
|
16:00:46
|
LSE
|
1082388
|
|
29,235
|
63.0300
|
16:00:51
|
LSE
|
1082656
|
|
14,127
|
63.0400
|
16:01:09
|
LSE
|
1083312
|
|
13,291
|
63.0300
|
16:01:13
|
LSE
|
1083397
|
|
1,584
|
63.0300
|
16:01:13
|
LSE
|
1083399
|
|
14,127
|
63.0300
|
16:01:13
|
LSE
|
1083395
|
|
29,650
|
63.0500
|
16:01:53
|
LSE
|
1085046
|
|
26,603
|
63.0300
|
16:01:55
|
LSE
|
1085101
|
|
27,452
|
63.0200
|
16:02:06
|
LSE
|
1085517
|
|
26,761
|
63.0200
|
16:02:16
|
LSE
|
1085856
|
|
28,881
|
63.0100
|
16:02:35
|
LSE
|
1086568
|
|
5,432
|
63.0000
|
16:02:47
|
LSE
|
1086845
|
|
23,122
|
63.0000
|
16:02:47
|
LSE
|
1086843
|
|
1,804
|
63.0000
|
16:03:14
|
LSE
|
1087792
|
|
25,214
|
63.0000
|
16:03:14
|
LSE
|
1087790
|
|
17,096
|
63.0000
|
16:03:20
|
LSE
|
1087959
|
|
1,157
|
63.0100
|
16:03:37
|
LSE
|
1088545
|
|
1,312
|
63.0100
|
16:03:37
|
LSE
|
1088541
|
|
50,106
|
63.0100
|
16:03:37
|
LSE
|
1088539
|
|
7,441
|
63.0100
|
16:03:37
|
LSE
|
1088537
|
|
3,938
|
63.0100
|
16:03:37
|
LSE
|
1088535
|
|
12,000
|
63.0100
|
16:03:37
|
LSE
|
1088533
|
|
6,637
|
63.0100
|
16:03:37
|
LSE
|
1088531
|
|
33,182
|
63.0100
|
16:03:37
|
LSE
|
1088529
|
|
874
|
63.0100
|
16:03:37
|
LSE
|
1088543
|
|
12,000
|
63.0100
|
16:03:37
|
LSE
|
1088523
|
|
11,782
|
63.0100
|
16:03:37
|
LSE
|
1088521
|
|
13,810
|
63.0100
|
16:03:37
|
LSE
|
1088525
|
|
17,442
|
63.0100
|
16:03:37
|
LSE
|
1088527
|
|
13,481
|
62.9800
|
16:03:55
|
LSE
|
1089348
|
|
10,826
|
62.9800
|
16:03:59
|
LSE
|
1089505
|
|
3,265
|
62.9800
|
16:03:59
|
LSE
|
1089503
|
|
2,231
|
62.9800
|
16:05:00
|
LSE
|
1092622
|
|
20,563
|
62.9800
|
16:05:00
|
LSE
|
1092620
|
|
13,432
|
63.0100
|
16:06:09
|
LSE
|
1095426
|
|
13,876
|
63.0000
|
16:06:34
|
LSE
|
1096142
|
|
12,915
|
63.0000
|
16:06:34
|
LSE
|
1096140
|
|
24,860
|
63.0100
|
16:07:14
|
LSE
|
1097281
|
|
25,832
|
63.0000
|
16:07:15
|
LSE
|
1097304
|
|
24,250
|
62.9900
|
16:07:26
|
LSE
|
1097632
|
|
69
|
62.9800
|
16:08:03
|
LSE
|
1098966
|
|
24,356
|
62.9900
|
16:09:14
|
LSE
|
1101565
|
|
24,572
|
62.9800
|
16:09:15
|
LSE
|
1101585
|
|
25,569
|
62.9900
|
16:09:42
|
LSE
|
1102578
|
|
22,410
|
62.9800
|
16:10:19
|
LSE
|
1103943
|
|
7,210
|
62.9800
|
16:10:44
|
LSE
|
1105052
|
|
3,653
|
62.9800
|
16:10:44
|
LSE
|
1105050
|
|
2,270
|
62.9800
|
16:10:44
|
LSE
|
1105048
|
|
18,444
|
62.9800
|
16:10:44
|
LSE
|
1105046
|
|
21,402
|
62.9900
|
16:11:16
|
LSE
|
1106336
|
|
6,816
|
62.9900
|
16:11:31
|
LSE
|
1106896
|
|
18,485
|
62.9900
|
16:11:31
|
LSE
|
1106894
|
|
21,478
|
62.9900
|
16:12:05
|
LSE
|
1108204
|
|
25,099
|
62.9900
|
16:12:38
|
LSE
|
1109540
|
|
24,927
|
62.9900
|
16:13:34
|
LSE
|
1111646
|
|
24,617
|
62.9500
|
16:13:59
|
LSE
|
1112491
|
|
23,445
|
62.9600
|
16:13:59
|
LSE
|
1112487
|
|
23,133
|
62.9400
|
16:14:18
|
LSE
|
1113136
|
|
3,500
|
62.9400
|
16:14:27
|
LSE
|
1113354
|
|
4,988
|
62.9400
|
16:14:27
|
LSE
|
1113352
|
|
540
|
62.9600
|
16:15:00
|
LSE
|
1114670
|
|
13,352
|
62.9600
|
16:15:00
|
LSE
|
1114668
|
|
26,777
|
62.9700
|
16:15:23
|
LSE
|
1116231
|
|
14,661
|
62.9600
|
16:16:41
|
LSE
|
1119233
|
|
13,441
|
62.9600
|
16:16:41
|
LSE
|
1119235
|
|
15,271
|
62.9600
|
16:16:41
|
LSE
|
1119237
|
|
1,290
|
62.9600
|
16:16:41
|
LSE
|
1119239
|
|
6,819
|
62.9600
|
16:16:41
|
LSE
|
1119241
|
|
12,068
|
62.9600
|
16:17:08
|
LSE
|
1120517
|
|
13,762
|
62.9600
|
16:17:08
|
LSE
|
1120515
|
|
9,878
|
62.9600
|
16:17:08
|
LSE
|
1120513
|
|
3,597
|
62.9600
|
16:17:08
|
LSE
|
1120511
|
|
1,426
|
62.9600
|
16:17:08
|
LSE
|
1120509
|
|
1,347
|
62.9600
|
16:17:08
|
LSE
|
1120507
|
|
1,965
|
62.9600
|
16:17:08
|
LSE
|
1120504
|
|
26,096
|
62.9600
|
16:17:08
|
LSE
|
1120502
|
|
11,989
|
62.9600
|
16:18:17
|
LSE
|
1123522
|
|
11,120
|
62.9600
|
16:18:17
|
LSE
|
1123520
|
|
2,228
|
62.9600
|
16:18:17
|
LSE
|
1123518
|
|
26,251
|
62.9600
|
16:18:17
|
LSE
|
1123524
|
|
20,957
|
62.9600
|
16:18:17
|
LSE
|
1123526
|
|
640
|
62.9600
|
16:18:17
|
LSE
|
1123528
|
|
13,459
|
62.9700
|
16:18:52
|
LSE
|
1125147
|
|
8,687
|
62.9700
|
16:18:58
|
LSE
|
1125549
|
|
7,000
|
62.9700
|
16:18:58
|
LSE
|
1125536
|
|
14,296
|
62.9700
|
16:19:02
|
LSE
|
1125794
|
|
13,242
|
62.9700
|
16:19:04
|
LSE
|
1125919
|
|
15,451
|
62.9700
|
16:19:07
|
LSE
|
1126029
|
|
7,000
|
62.9700
|
16:19:07
|
LSE
|
1126024
|
|
14,560
|
62.9700
|
16:19:12
|
LSE
|
1126383
|
|
54,198
|
63.0000
|
16:19:44
|
LSE
|
1128117
|
|
17,361
|
63.0000
|
16:19:44
|
LSE
|
1128115
|
|
3,478
|
63.0000
|
16:19:44
|
LSE
|
1128113
|
|
18,118
|
63.0000
|
16:19:44
|
LSE
|
1128110
|
|
20,839
|
63.0100
|
16:19:57
|
LSE
|
1128803
|
|
4,116
|
63.0100
|
16:19:57
|
LSE
|
1128792
|
|
11,052
|
63.0100
|
16:19:57
|
LSE
|
1128789
|
|
15,477
|
63.0300
|
16:22:00
|
LSE
|
1134451
|
|
21,029
|
63.0300
|
16:22:00
|
LSE
|
1134453
|
|
13,651
|
63.0300
|
16:22:00
|
LSE
|
1134455
|
|
7,679
|
63.0300
|
16:22:00
|
LSE
|
1134457
|
|
1,951
|
63.0300
|
16:22:00
|
LSE
|
1134459
|
|
3,783
|
63.0300
|
16:22:00
|
LSE
|
1134461
|
|
15,871
|
63.0300
|
16:22:00
|
LSE
|
1134463
|
|
8,298
|
63.0300
|
16:22:25
|
LSE
|
1135467
|
|
18,873
|
63.0300
|
16:22:31
|
LSE
|
1135865
|
|
37,561
|
63.0300
|
16:22:31
|
LSE
|
1135863
|
|
438
|
63.0300
|
16:22:31
|
LSE
|
1135861
|
|
44,728
|
63.0200
|
16:22:34
|
LSE
|
1136581
|
|
2,801
|
63.0200
|
16:22:34
|
LSE
|
1136579
|
|
33,130
|
63.0100
|
16:22:43
|
LSE
|
1136937
|
|
17,488
|
63.0300
|
16:23:20
|
LSE
|
1138994
|
|
3,394
|
63.0300
|
16:23:20
|
LSE
|
1138996
|
|
5,261
|
63.0200
|
16:23:24
|
LSE
|
1139207
|
|
8,105
|
63.0200
|
16:23:27
|
LSE
|
1139373
|
|
5,868
|
63.0200
|
16:23:27
|
LSE
|
1139371
|
|
8,790
|
63.0200
|
16:23:27
|
LSE
|
1139369
|
|
3,703
|
63.0500
|
16:24:51
|
LSE
|
1143880
|
|
8,500
|
63.0500
|
16:24:51
|
LSE
|
1143877
|
|
17,274
|
63.0500
|
16:24:51
|
LSE
|
1143875
|
|
44,911
|
63.0600
|
16:25:48
|
LSE
|
1146569
|
|
172
|
63.0600
|
16:26:08
|
LSE
|
1147726
|
|
19,546
|
63.0600
|
16:26:24
|
LSE
|
1148380
|
|
20,014
|
63.0600
|
16:26:24
|
LSE
|
1148382
|
|
17,604
|
63.1000
|
16:28:05
|
LSE
|
1152386
|
|
1,212
|
63.1000
|
16:28:05
|
LSE
|
1152384
|
|
15,770
|
63.1000
|
16:28:05
|
LSE
|
1152382
|
|
14,406
|
63.1000
|
16:28:05
|
LSE
|
1152380
|
|
33,042
|
63.1000
|
16:28:05
|
LSE
|
1152378
|
|
12,145
|
63.1000
|
16:28:05
|
LSE
|
1152376
|
|
3,361
|
63.0900
|
16:28:32
|
LSE
|
1153330
|
|
38,212
|
63.0900
|
16:28:32
|
LSE
|
1153328
|
|
43,904
|
63.1000
|
16:28:43
|
LSE
|
1153731
|
|
3,944
|
63.1000
|
16:28:43
|
LSE
|
1153722
|
|
23,414
|
63.1000
|
16:28:43
|
LSE
|
1153717
|
|
5,940
|
63.1000
|
16:28:43
|
LSE
|
1153719
|
|
100,000
|
63.1000
|
16:28:43
|
LSE
|
1153729
|
|
2,838
|
63.1000
|
16:28:43
|
LSE
|
1153725
|
|
4,110
|
63.1000
|
16:28:43
|
LSE
|
1153727
|