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
 
 
09 July 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 09 July 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
09 July 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:
 
 
 
 
09 July 2018
 
 
Number of ordinary shares purchased:
 
 
17,421,170
 
 
Highest price paid per share (pence):
 
 
63.2700
 
 
Lowest price paid per share (pence):
 
 
62.5300
 
 
Volume weighted average price paid per share (pence):
62.9734
 
 
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
[email protected]
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
[email protected]
 
 
SCHEDULE
TRANSACTION DETAILS
 
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
09 July 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
62.9948
15,713,473
 
 
BATS Europe
62.7810
801,578
 
 
Chi-X Europe
62.7774
569,078
 
 
Turquoise
62.7607
337,041
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
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
2,899
62.5700
08:05:52
BATE
514839
4,200
62.5700
08:06:13
BATE
515521
571
62.5700
08:06:13
BATE
515519
3,707
62.5600
08:06:16
BATE
515613
8,309
62.5600
08:06:16
BATE
515611
2,015
62.6600
08:11:12
BATE
523145
2,446
62.6600
08:11:12
BATE
523141
986
62.6600
08:11:22
BATE
523389
3,078
62.7400
08:12:36
BATE
525367
2,334
62.7300
08:12:51
BATE
525756
2,156
62.7300
08:12:51
BATE
525750
2,113
62.7300
08:13:10
BATE
526212
2,076
62.7300
08:13:10
BATE
526210
2,833
62.7500
08:13:44
BATE
526972
4,656
62.8200
08:15:04
BATE
528924
2,025
62.8200
08:15:04
BATE
528908
3,620
62.8300
08:15:04
BATE
528906
4,233
62.8200
08:15:05
BATE
528991
4,079
62.8200
08:15:10
BATE
529151
4,079
62.8200
08:15:10
BATE
529149
4,079
62.8200
08:15:10
BATE
529145
3,839
62.8200
08:15:10
BATE
529141
2,486
62.8200
08:15:17
BATE
529429
2,429
62.8200
08:15:17
BATE
529423
2,454
62.8200
08:15:17
BATE
529421
2,425
62.8100
08:15:19
BATE
529573
2,295
62.8100
08:15:19
BATE
529560
803
62.8100
08:15:19
BATE
529556
1,494
62.8100
08:15:19
BATE
529554
2,422
62.8100
08:15:40
BATE
530104
2,234
62.8200
08:15:40
BATE
530090
302
62.8100
08:15:41
BATE
530159
1,052
62.8100
08:15:41
BATE
530157
1,354
62.8100
08:15:41
BATE
530155
2,453
62.8100
08:15:41
BATE
530153
1,476
62.8100
08:15:41
BATE
530151
536
62.8100
08:15:41
BATE
530149
818
62.8100
08:15:41
BATE
530147
1,529
62.8100
08:15:41
BATE
530137
2,415
62.8100
08:15:41
BATE
530135
2,103
62.8100
08:15:50
BATE
530438
1,394
62.8400
08:17:44
BATE
533101
1,587
62.8400
08:17:44
BATE
533092
1,394
62.8400
08:17:44
BATE
533090
1,362
62.8400
08:17:44
BATE
533088
1,362
62.8400
08:17:44
BATE
533086
1,574
62.8400
08:17:44
BATE
533084
1,362
62.8400
08:17:44
BATE
533082
2,082
62.8400
08:17:44
BATE
533080
1,362
62.8400
08:17:44
BATE
533078
5,700
62.8400
08:17:44
BATE
533076
1,362
62.8400
08:17:44
BATE
533074
2,064
62.8400
08:17:44
BATE
533072
1,078
62.8400
08:17:44
BATE
533068
1,362
62.8400
08:17:44
BATE
533066
987
62.8400
08:17:44
BATE
533064
79
62.8400
08:17:44
BATE
533062
1,066
62.8400
08:17:44
BATE
533060
1,066
62.8400
08:17:44
BATE
533056
2,367
62.8400
08:17:44
BATE
533053
2,289
62.8400
08:17:44
BATE
533048
781
62.8400
08:17:44
BATE
533044
432
62.8400
08:17:44
BATE
533042
1,122
62.8400
08:17:44
BATE
533040
2,255
62.8400
08:17:44
BATE
533038
2,130
62.8400
08:17:44
BATE
533036
2,832
62.8400
08:17:44
BATE
533032
2,070
62.8300
08:17:44
BATE
533026
2,570
62.8400
08:17:44
BATE
533022
1,394
62.8400
08:17:45
BATE
533114
1,394
62.8400
08:17:45
BATE
533112
1,576
62.8400
08:17:45
BATE
533105
1,394
62.8400
08:17:45
BATE
533103
2,102
62.8400
08:17:50
BATE
533186
11
62.8400
08:17:50
BATE
533184
2,256
62.8400
08:17:50
BATE
533182
2,445
62.8400
08:17:50
BATE
533180
521
62.8600
08:18:21
BATE
534373
2,197
62.8600
08:18:35
BATE
534693
1,464
62.8600
08:18:35
BATE
534685
75
62.8600
08:18:35
BATE
534687
648
62.8600
08:18:41
BATE
534877
437
62.8600
08:18:41
BATE
534875
437
62.8600
08:18:41
BATE
534871
648
62.8600
08:18:41
BATE
534873
648
62.8600
08:18:41
BATE
534867
437
62.8600
08:18:41
BATE
534865
648
62.8600
08:18:41
BATE
534863
437
62.8600
08:18:41
BATE
534861
437
62.8600
08:18:41
BATE
534858
648
62.8600
08:18:41
BATE
534856
437
62.8600
08:18:41
BATE
534854
648
62.8600
08:18:41
BATE
534852
437
62.8600
08:18:41
BATE
534850
648
62.8600
08:18:41
BATE
534848
267
62.8600
08:18:41
BATE
534844
437
62.8600
08:18:41
BATE
534842
437
62.8600
08:18:41
BATE
534840
437
62.8600
08:18:41
BATE
534838
437
62.8600
08:18:41
BATE
534836
2,201
62.8600
08:18:41
BATE
534834
2,242
62.8600
08:18:41
BATE
534831
2,014
62.8600
08:18:41
BATE
534829
2,426
62.8600
08:18:41
BATE
534823
55
62.8600
08:18:50
BATE
535129
2,056
62.8600
08:18:51
BATE
535135
5,059
62.8700
08:18:55
BATE
535251
906
62.8500
08:19:20
BATE
535961
905
62.8500
08:19:20
BATE
535959
1,350
62.8500
08:19:20
BATE
535957
1,354
62.8500
08:19:20
BATE
535955
1,350
62.8500
08:19:20
BATE
535953
1,354
62.8500
08:19:20
BATE
535951
1,354
62.8500
08:19:20
BATE
535947
1,350
62.8500
08:19:20
BATE
535949
1,350
62.8500
08:19:20
BATE
535945
1,354
62.8500
08:19:20
BATE
535943
1,350
62.8500
08:19:20
BATE
535941
1,354
62.8500
08:19:20
BATE
535939
1,350
62.8500
08:19:20
BATE
535933
1,354
62.8500
08:19:20
BATE
535927
2,859
62.8600
08:19:20
BATE
535916
2,058
62.8600
08:19:20
BATE
535907
1,294
62.8500
08:19:23
BATE
536027
1,294
62.8500
08:19:23
BATE
536025
1,294
62.8500
08:19:23
BATE
536021
1,294
62.8500
08:19:23
BATE
536019
1,294
62.8500
08:19:23
BATE
536017
1,294
62.8500
08:19:23
BATE
536015
1,294
62.8500
08:19:23
BATE
536013
1,294
62.8500
08:19:23
BATE
536011
1,294
62.8500
08:19:23
BATE
536007
5,000
62.8400
08:19:27
BATE
536122
1,072
62.8400
08:19:27
BATE
536116
1,086
62.8400
08:19:27
BATE
536114
160
62.8500
08:20:02
BATE
536922
1,343
62.8500
08:20:02
BATE
536919
1,343
62.8500
08:20:02
BATE
536916
1,343
62.8500
08:20:02
BATE
536914
1,343
62.8500
08:20:02
BATE
536912
1,343
62.8500
08:20:02
BATE
536909
1,343
62.8500
08:20:02
BATE
536906
1,343
62.8500
08:20:02
BATE
536904
1,343
62.8500
08:20:02
BATE
536902
1,343
62.8500
08:20:02
BATE
536898
1,343
62.8500
08:20:02
BATE
536896
1,343
62.8500
08:20:02
BATE
536894
2,217
62.8500
08:20:03
BATE
536943
2,233
62.8500
08:20:03
BATE
536931
2,111
62.8400
08:20:15
BATE
537264
5,000
62.8500
08:20:15
BATE
537260
2,369
62.8500
08:20:15
BATE
537256
5,000
62.8500
08:20:24
BATE
537441
1,352
62.8400
08:20:54
BATE
538306
1,358
62.8400
08:20:54
BATE
538304
1,352
62.8400
08:20:54
BATE
538302
1,358
62.8400
08:20:54
BATE
538300
1,358
62.8400
08:20:54
BATE
538296
1,352
62.8400
08:20:54
BATE
538298
1,358
62.8400
08:20:54
BATE
538294
1,352
62.8400
08:20:54
BATE
538292
1,358
62.8400
08:20:54
BATE
538290
1,352
62.8400
08:20:54
BATE
538288
1,358
62.8400
08:20:54
BATE
538286
1,358
62.8400
08:20:54
BATE
538284
1,358
62.8400
08:20:54
BATE
538282
1,358
62.8400
08:20:54
BATE
538278
2,483
62.8400
08:20:54
BATE
538261
2,128
62.8300
08:21:03
BATE
538543
679
62.8700
08:21:50
BATE
539493
5,000
62.8800
08:21:50
BATE
539495
6,574
62.8800
08:21:50
BATE
539491
252
62.8700
08:21:50
BATE
539489
1,333
62.8800
08:21:50
BATE
539477
5,000
62.8800
08:21:50
BATE
539473
6,350
62.8800
08:21:50
BATE
539475
5,826
62.8800
08:21:50
BATE
539471
1,333
62.8800
08:21:50
BATE
539469
6,073
62.8800
08:22:36
BATE
540649
1,361
62.8800
08:23:00
BATE
541113
643
62.8800
08:23:00
BATE
541111
1,358
62.9000
08:24:13
BATE
542864
1,358
62.9000
08:24:13
BATE
542846
5,000
62.9000
08:24:13
BATE
542844
1,358
62.9000
08:24:20
BATE
542983
6,700
62.9000
08:24:27
BATE
543171
1,398
62.9200
08:25:11
BATE
544347
5,000
62.9200
08:25:14
BATE
544390
5,000
62.9200
08:25:16
BATE
544452
5,000
62.9200
08:25:16
BATE
544450
5,000
62.9200
08:25:17
BATE
544476
893
62.9200
08:25:35
BATE
544926
5,965
62.9100
08:25:35
BATE
544924
2,960
62.9200
08:25:50
BATE
545171
1,296
62.9100
08:25:50
BATE
545169
2,243
62.9100
08:26:10
BATE
545809
1,296
62.9100
08:26:10
BATE
545807
5,000
62.9000
08:26:32
BATE
546297
943
62.9000
08:26:32
BATE
546291
947
62.9000
08:26:32
BATE
546293
2,304
62.9000
08:26:32
BATE
546295
5,000
62.9000
08:28:55
BATE
549617
1,099
62.9000
08:28:56
BATE
549661
1,308
62.9000
08:28:56
BATE
549659
1,131
62.9000
08:28:56
BATE
549657
1,308
62.9000
08:28:56
BATE
549655
992
62.9000
08:28:56
BATE
549653
1,308
62.9000
08:28:56
BATE
549651
989
62.9000
08:28:56
BATE
549649
1,308
62.9000
08:28:56
BATE
549647
1,061
62.9000
08:28:56
BATE
549642
1,308
62.9000
08:28:56
BATE
549640
1,106
62.9000
08:28:56
BATE
549637
1,308
62.9000
08:28:56
BATE
549635
1,135
62.9000
08:28:56
BATE
549633
1,308
62.9000
08:28:56
BATE
549631
1,158
62.9000
08:28:56
BATE
549624
1,308
62.9000
08:28:56
BATE
549622
1,283
62.9400
08:30:46
BATE
552443
1,283
62.9400
08:30:46
BATE
552441
1,283
62.9400
08:30:46
BATE
552439
1,283
62.9400
08:30:46
BATE
552437
1,283
62.9400
08:30:46
BATE
552435
1,283
62.9400
08:30:46
BATE
552433
1,283
62.9400
08:30:46
BATE
552431
1,283
62.9400
08:30:46
BATE
552429
1,283
62.9400
08:30:46
BATE
552425
1,299
62.9400
08:30:46
BATE
552419
1,292
62.9200
08:31:16
BATE
553262
1,292
62.9200
08:31:16
BATE
553260
1,292
62.9200
08:31:16
BATE
553257
1,292
62.9200
08:31:16
BATE
553255
1,292
62.9200
08:31:16
BATE
553253
1,114
62.9300
08:31:16
BATE
553251
1,372
62.9300
08:31:16
BATE
553249
733
62.9300
08:31:16
BATE
553247
1,372
62.9300
08:31:16
BATE
553245
1,372
62.9300
08:31:16
BATE
553240
1,100
62.9300
08:31:16
BATE
553242
2,483
62.9300
08:31:16
BATE
553221
1,321
62.9500
08:31:56
BATE
554389
1,321
62.9500
08:31:56
BATE
554387
1,321
62.9500
08:31:56
BATE
554385
1,321
62.9500
08:31:56
BATE
554383
1,321
62.9500
08:31:56
BATE
554381
1,321
62.9500
08:31:56
BATE
554379
1,321
62.9500
08:31:56
BATE
554375
1,321
62.9500
08:31:56
BATE
554368
5,000
62.9500
08:32:06
BATE
554747
3,761
62.9600
08:32:06
BATE
554749
2,968
62.9600
08:32:06
BATE
554751
6,773
62.6800
09:38:30
BATE
675176
5,000
62.6700
09:38:30
BATE
675170
5,392
62.6800
09:38:30
BATE
675174
608
62.6800
09:38:30
BATE
675172
6,259
62.6800
09:38:30
BATE
675160
724
62.6800
09:38:30
BATE
675158
5,000
62.6700
09:38:42
BATE
675490
3,935
62.6700
09:39:03
BATE
675936
5,000
62.6700
09:39:03
BATE
675934
178
62.6700
09:39:05
BATE
676006
5,000
62.6700
09:39:05
BATE
676004
2,064
62.6700
09:41:35
BATE
679466
277
62.6700
09:41:35
BATE
679454
1,442
62.6700
09:41:35
BATE
679452
164
62.6700
09:41:35
BATE
679450
1,010
62.6700
09:41:35
BATE
679448
2,222
62.6700
09:41:35
BATE
679440
2,411
62.6600
09:41:55
BATE
680059
2,146
62.6600
09:41:55
BATE
680053
2,281
62.6600
09:41:56
BATE
680101
5,000
62.6600
09:42:57
BATE
681540
2,471
62.6600
09:42:57
BATE
681524
2,925
62.6700
09:45:14
BATE
685269
2,928
62.6700
09:45:14
BATE
685265
2,203
62.6700
09:45:14
BATE
685253
2,040
62.6600
09:47:37
BATE
688439
2,024
62.6600
09:47:37
BATE
688424
2,118
62.6600
09:47:43
BATE
688573
2,317
62.6600
09:47:43
BATE
688571
2,184
62.6600
09:47:50
BATE
688714
2,050
62.6600
09:48:19
BATE
689537
2,719
62.6600
09:48:20
BATE
689591
2,225
62.6600
09:48:22
BATE
689623
112
62.6600
09:48:24
BATE
689834
2,024
62.6600
09:48:24
BATE
689687
2,253
62.6600
09:48:24
BATE
689681
2,329
62.6600
09:48:24
BATE
689669
1,781
62.6600
09:48:39
BATE
690458
664
62.6600
09:48:39
BATE
690456
1,154
62.6600
09:48:58
BATE
690917
2,222
62.6600
09:49:38
BATE
691929
2,926
62.6500
09:50:29
BATE
693616
2,107
62.6500
09:50:29
BATE
693608
2,905
62.6500
09:50:34
BATE
693745
5,000
62.6500
09:50:49
BATE
694159
5,000
62.6500
09:50:49
BATE
694141
2,449
62.6500
09:51:09
BATE
694857
2,086
62.6500
09:51:09
BATE
694855
2,276
62.6500
09:51:09
BATE
694853
2,047
62.6500
09:51:09
BATE
694851
2,416
62.6500
09:51:09
BATE
694849
2,337
62.6500
09:51:09
BATE
694847
2,203
62.6500
09:51:09
BATE
694845
2,440
62.6500
09:51:09
BATE
694843
2,074
62.6500
09:51:09
BATE
694841
2,007
62.6500
09:51:09
BATE
694839
2,221
62.6500
09:51:09
BATE
694837
2,125
62.6500
09:51:09
BATE
694835
2,310
62.6500
09:51:09
BATE
694833
2,029
62.6500
09:51:09
BATE
694831
2,474
62.6500
09:51:09
BATE
694829
2,000
62.6500
09:51:09
BATE
694827
2,264
62.6500
09:51:09
BATE
694825
2,041
62.6500
09:51:09
BATE
694823
2,036
62.6500
09:51:09
BATE
694821
365
62.6500
09:51:10
BATE
694861
2,041
62.6500
09:51:10
BATE
694859
2,775
62.6700
09:52:31
BATE
696481
6,000
62.6700
09:52:33
BATE
696501
5,000
62.6700
09:52:33
BATE
696499
5,000
62.7100
09:55:28
BATE
700942
5,000
62.7100
09:55:28
BATE
700940
2,063
62.7100
09:55:28
BATE
700935
7,564
62.7100
09:55:28
BATE
700937
2,850
62.6900
09:55:28
BATE
700862
2,851
62.6900
09:55:28
BATE
700860
2,852
62.6900
09:55:28
BATE
700848
2,853
62.6900
09:55:28
BATE
700844
2,048
62.6900
09:55:28
BATE
700838
5,000
62.7100
09:55:29
BATE
701082
3,165
62.7100
09:55:29
BATE
701080
5,000
62.7100
09:55:29
BATE
701078
3,168
62.7100
09:55:30
BATE
701098
5,000
62.7100
09:55:30
BATE
701096
5,200
62.7100
09:55:32
BATE
701154
5,000
62.7100
09:55:32
BATE
701152
2,092
62.7200
09:57:02
BATE
703586
2,142
62.7200
09:57:08
BATE
703824
2,211
62.7200
09:57:10
BATE
703897
2,380
62.7000
09:57:11
BATE
703944
582
62.7000
09:57:11
BATE
703936
1,765
62.7000
09:57:11
BATE
703940
2,441
62.7000
09:57:14
BATE
704000
2,468
62.7000
09:57:14
BATE
703998
2,037
62.7000
09:57:20
BATE
704113
2,140
62.7000
09:57:22
BATE
704164
2,134
62.7000
09:57:22
BATE
704162
2,087
62.7000
09:57:24
BATE
704240
2,323
62.7000
09:57:25
BATE
704270
2,416
62.6900
09:59:28
BATE
707283
5,600
62.7000
09:59:28
BATE
707279
2,081
62.7000
09:59:28
BATE
707261
5,000
62.6900
09:59:41
BATE
707607
5,000
62.6900
10:00:04
BATE
708588
2,349
62.6900
10:00:28
BATE
709163
2,138
62.6900
10:00:28
BATE
709161
5,000
62.6900
10:00:33
BATE
709311
2,412
62.7100
10:02:45
BATE
712029
5,232
62.7100
10:03:32
BATE
713180
5,000
62.7100
10:03:32
BATE
713178
2,220
62.7100
10:03:32
BATE
713170
391
62.7300
10:04:08
BATE
714367
465
62.7300
10:04:08
BATE
714365
554
62.7300
10:04:08
BATE
714363
659
62.7300
10:04:08
BATE
714361
2,349
62.7300
10:04:39
BATE
715236
2,031
62.7900
10:07:47
BATE
720226
760
62.7900
10:07:47
BATE
720156
164
62.7900
10:07:47
BATE
720154
1,154
62.7900
10:07:47
BATE
720146
2,040
62.7900
10:07:47
BATE
720144
2,072
62.7900
10:07:48
BATE
720255
2,394
62.7900
10:14:01
BATE
729276
1,897
62.7900
10:14:01
BATE
729274
266
62.7900
10:14:01
BATE
729272
2,334
62.5500
08:06:13
CHIX
515511
7
62.5800
08:06:13
CHIX
515490
3,270
62.5600
08:07:51
CHIX
518075
7,800
62.5900
08:08:20
CHIX
518639
1,266
62.5900
08:08:20
CHIX
518637
3,337
62.6200
08:09:51
CHIX
520929
471
62.6200
08:09:51
CHIX
520931
3,337
62.6200
08:09:51
CHIX
520925
2,460
62.7300
08:13:10
CHIX
526218
2,257
62.8200
08:15:04
CHIX
528926
2,191
62.8200
08:15:04
CHIX
528910
2,304
62.8200
08:15:10
CHIX
529147
2,034
62.8200
08:15:10
CHIX
529143
2,690
62.8100
08:15:17
CHIX
529427
2,745
62.8100
08:15:19
CHIX
529562
2,680
62.8100
08:15:19
CHIX
529558
2,386
62.8100
08:15:40
CHIX
530100
2,386
62.8100
08:15:40
CHIX
530098
2,243
62.8100
08:15:40
CHIX
530096
2,456
62.8200
08:15:40
CHIX
530088
3,312
62.8100
08:15:41
CHIX
530161
6,000
62.8100
08:15:41
CHIX
530139
5,100
62.8200
08:16:08
CHIX
530906
2,311
62.8200
08:16:08
CHIX
530904
2,346
62.8200
08:16:08
CHIX
530896
6,000
62.8200
08:16:10
CHIX
530975
1,366
62.8200
08:16:10
CHIX
530955
1,985
62.8200
08:16:10
CHIX
530953
3,366
62.8200
08:16:10
CHIX
530951
1,297
62.8200
08:16:10
CHIX
530949
2,054
62.8200
08:16:10
CHIX
530947
3,366
62.8200
08:16:10
CHIX
530945
3,351
62.8200
08:16:10
CHIX
530943
3,351
62.8200
08:16:10
CHIX
530939
6,000
62.8200
08:16:11
CHIX
531000
86
62.8300
08:17:31
CHIX
532700
740
62.8300
08:17:31
CHIX
532698
1,753
62.8300
08:17:31
CHIX
532695
3,564
62.8400
08:17:44
CHIX
533098
4,300
62.8400
08:17:44
CHIX
533096
6,000
62.8400
08:17:44
CHIX
533094
3,481
62.8400
08:17:44
CHIX
533070
2,728
62.8400
08:17:44
CHIX
533058
2,121
62.8400
08:17:44
CHIX
533050
2,869
62.8400
08:17:44
CHIX
533046
15,335
62.8400
08:17:44
CHIX
533034
3,623
62.8300
08:17:44
CHIX
533028
3,516
62.8400
08:17:45
CHIX
533109
6,000
62.8400
08:17:45
CHIX
533107
387
62.8700
08:17:58
CHIX
533519
5,000
62.8700
08:17:58
CHIX
533517
4,300
62.8700
08:17:58
CHIX
533515
6,000
62.8700
08:17:58
CHIX
533513
6,200
62.8600
08:17:58
CHIX
533511
3,339
62.8600
08:17:58
CHIX
533509
3,452
62.8500
08:19:20
CHIX
535935
3,461
62.8500
08:19:20
CHIX
535929
2,421
62.8500
08:19:20
CHIX
535920
2,421
62.8600
08:19:20
CHIX
535914
2,915
62.8500
08:19:21
CHIX
535974
6,000
62.8400
08:20:54
CHIX
538270
5,000
62.8400
08:20:54
CHIX
538272
2,764
62.8400
08:20:54
CHIX
538274
2,235
62.8400
08:20:54
CHIX
538259
5,000
62.8800
08:21:50
CHIX
539481
3,408
62.8800
08:21:50
CHIX
539479
6,000
62.8700
08:22:37
CHIX
540664
1,579
62.9000
08:23:21
CHIX
541634
3,488
62.9000
08:23:21
CHIX
541632
3,289
62.9000
08:23:21
CHIX
541630
6,000
62.9200
08:25:09
CHIX
544285
6,000
62.9200
08:25:11
CHIX
544345
2,038
62.9000
08:25:35
CHIX
544920
1,517
62.9000
08:25:35
CHIX
544916
901
62.9000
08:25:35
CHIX
544914
4,200
62.9000
08:25:36
CHIX
544930
3,970
62.9100
08:26:21
CHIX
546040
2,321
62.9100
08:26:21
CHIX
546038
2,312
62.9100
08:26:21
CHIX
546036
2,195
62.8900
08:26:32
CHIX
546299
2,507
62.8600
08:26:42
CHIX
546500
5,000
62.9300
08:30:10
CHIX
551411
3,664
62.9300
08:30:10
CHIX
551409
6,000
62.9300
08:30:12
CHIX
551472
3,215
62.9300
08:30:12
CHIX
551445
6,000
62.9300
08:30:12
CHIX
551443
6,000
62.9300
08:30:15
CHIX
551540
3,322
62.9400
08:30:46
CHIX
552423
4,676
62.9400
08:31:00
CHIX
552835
5,000
62.9500
08:31:48
CHIX
554078
3,403
62.9500
08:31:48
CHIX
554080
4,600
62.6700
09:38:04
CHIX
674535
8,160
62.6700
09:38:04
CHIX
674533
5,000
62.6700
09:38:04
CHIX
674531
6,000
62.6700
09:38:04
CHIX
674529
4,106
62.6700
09:38:30
CHIX
675156
78
62.6800
09:40:34
CHIX
677978
7,659
62.6800
09:40:34
CHIX
677980
5,000
62.6800
09:40:59
CHIX
678446
2,574
62.6800
09:40:59
CHIX
678448
828
62.6800
09:41:11
CHIX
678757
3,703
62.6800
09:41:11
CHIX
678755
3,300
62.6600
09:41:55
CHIX
680079
5,000
62.6600
09:42:57
CHIX
681536
4,488
62.6600
09:42:57
CHIX
681538
2,038
62.6600
09:42:57
CHIX
681526
3,975
62.6800
09:44:31
CHIX
684282
2,025
62.6800
09:44:31
CHIX
684280
5,000
62.6800
09:44:31
CHIX
684278
2,153
62.6700
09:45:14
CHIX
685263
2,606
62.6600
09:47:37
CHIX
688426
6,000
62.6600
09:47:43
CHIX
688575
2,186
62.6600
09:48:18
CHIX
689520
5,156
62.6600
09:48:24
CHIX
689821
6,000
62.6600
09:48:24
CHIX
689819
2,662
62.6500
09:48:24
CHIX
689683
2,619
62.6500
09:48:24
CHIX
689679
2,867
62.6600
09:49:28
CHIX
691696
5,019
62.6600
09:49:30
CHIX
691744
45
62.6600
09:49:30
CHIX
691742
3,365
62.6500
09:50:34
CHIX
693753
2,001
62.6500
09:50:34
CHIX
693751
3,299
62.6500
09:50:34
CHIX
693747
6,350
62.6700
09:52:30
CHIX
696449
2,191
62.6700
09:52:30
CHIX
696446
6,000
62.6700
09:52:31
CHIX
696479
2,010
62.7000
09:53:49
CHIX
698557
3,870
62.7000
09:53:49
CHIX
698555
5,404
62.7000
09:53:49
CHIX
698553
7,138
62.7000
09:54:44
CHIX
699930
4,300
62.7100
09:56:12
CHIX
702209
8
62.7100
09:56:12
CHIX
702205
4,300
62.7100
09:56:12
CHIX
702203
1,574
62.7200
09:57:02
CHIX
703563
937
62.7200
09:57:02
CHIX
703561
7,195
62.7200
09:57:11
CHIX
703919
3
62.7000
09:59:28
CHIX
707277
6,000
62.7000
09:59:28
CHIX
707275
1,990
62.7000
09:59:28
CHIX
707273
6,000
62.7000
09:59:28
CHIX
707271
270
62.7000
09:59:28
CHIX
707269
2,151
62.7000
09:59:28
CHIX
707259
2,034
62.6900
10:00:28
CHIX
709167
4,002
62.6900
10:00:28
CHIX
709165
4,808
62.7000
10:02:00
CHIX
711262
1,384
62.7000
10:02:00
CHIX
711260
860
62.7100
10:03:32
CHIX
713186
5,602
62.7100
10:03:32
CHIX
713184
8,006
62.7100
10:03:32
CHIX
713182
2,030
62.7100
10:03:32
CHIX
713172
9,132
62.7700
10:06:40
CHIX
718540
6,000
62.7700
10:06:40
CHIX
718538
5,570
62.7700
10:06:40
CHIX
718542
2,103
62.7700
10:06:40
CHIX
718530
2,990
62.7900
10:12:38
CHIX
727240
2,367
62.7900
10:14:01
CHIX
729295
593
62.7900
10:14:01
CHIX
729293
2,967
62.7900
10:14:01
CHIX
729287
2,479
62.7900
10:14:01
CHIX
729282
2,073
62.7900
10:14:43
CHIX
730017
11,262
62.5500
08:05:34
LSE
514323
5,540
62.5500
08:05:35
LSE
514350
6,522
62.5500
08:05:35
LSE
514338
14,227
62.5500
08:06:13
LSE
515515
6,439
62.5500
08:06:13
LSE
515513
7,451
62.5500
08:06:13
LSE
515509
15,914
62.5300
08:06:19
LSE
515689
3,917
62.5400
08:07:07
LSE
516937
8,502
62.5400
08:07:07
LSE
516935
12,343
62.5400
08:07:07
LSE
516933
20,081
62.5900
08:09:16
LSE
520088
9,871
62.6600
08:11:36
LSE
523783
10,825
62.7200
08:12:51
LSE
525758
16,133
62.7300
08:12:51
LSE
525752
13,520
62.7300
08:12:51
LSE
525754
19,532
62.7300
08:13:10
LSE
526216
10,696
62.7300
08:13:10
LSE
526214
6,226
62.8300
08:15:04
LSE
528918
9,400
62.8300
08:15:04
LSE
528916
27,151
62.8200
08:15:04
LSE
528912
3,572
62.8200
08:15:04
LSE
528914
30,879
62.8100
08:15:17
LSE
529425
21,801
62.8200
08:15:40
LSE
530094
3,010
62.8200
08:15:40
LSE
530092
422
62.8200
08:16:08
LSE
530898
22,651
62.8200
08:16:08
LSE
530900
15,354
62.8200
08:16:08
LSE
530902
46,464
62.8400
08:17:44
LSE
533024
52,237
62.8600
08:18:35
LSE
534691
12,500
62.8600
08:18:35
LSE
534689
34,799
62.8600
08:18:41
LSE
534827
14,574
62.8600
08:18:41
LSE
534825
29,867
62.8600
08:19:20
LSE
535911
22,541
62.8600
08:19:20
LSE
535909
52,441
62.8400
08:19:27
LSE
536118
59,377
62.8500
08:20:15
LSE
537258
2,855
62.8300
08:20:54
LSE
538276
13,630
62.8400
08:20:54
LSE
538267
18,344
62.8400
08:20:54
LSE
538265
10,312
62.8400
08:20:54
LSE
538263
22,880
62.8400
08:20:54
LSE
538257
29,716
62.8300
08:21:03
LSE
538547
15,150
62.8300
08:21:03
LSE
538545
10,990
62.8500
08:21:54
LSE
539583
50,000
62.8500
08:21:54
LSE
539581
774
62.8500
08:21:54
LSE
539579
12,643
62.8600
08:21:54
LSE
539575
12,789
62.8600
08:21:54
LSE
539577
38,200
62.8600
08:21:54
LSE
539573
2,693
62.8300
08:21:56
LSE
539639
14,194
62.8300
08:21:56
LSE
539637
53,544
62.8700
08:22:36
LSE
540647
7,004
62.8700
08:22:36
LSE
540645
7,500
62.8900
08:24:34
LSE
543341
11,221
62.9100
08:24:44
LSE
543657
3,184
62.9100
08:24:44
LSE
543659
60,547
62.9200
08:25:09
LSE
544283
30,027
62.9100
08:25:35
LSE
544908
15,954
62.9100
08:25:35
LSE
544912
36,682
62.9100
08:25:35
LSE
544910
6,991
62.9000
08:26:02
LSE
545561
43,813
62.9000
08:26:02
LSE
545557
451
62.9000
08:26:02
LSE
545559
10,974
62.9000
08:26:02
LSE
545555
62,457
62.9000
08:26:28
LSE
546177
32,771
62.8700
08:26:39
LSE
546467
2,024
62.8700
08:26:39
LSE
546465
52,774
62.8800
08:26:39
LSE
546463
3,478
62.8800
08:26:39
LSE
546461
8,920
62.8600
08:26:42
LSE
546498
27,782
62.8600
08:26:42
LSE
546496
869
62.8400
08:26:47
LSE
546585
2,327
62.8900
08:28:55
LSE
549615
1,147
62.8900
08:28:55
LSE
549613
10,972
62.8900
08:28:55
LSE
549611
953
62.9300
08:31:16
LSE
553227
76,862
62.9300
08:31:16
LSE
553225
14,744
62.9300
08:31:16
LSE
553223
59,223
62.9400
08:32:06
LSE
554755
1,648
62.9400
08:32:06
LSE
554753
56,208
62.9500
08:32:06
LSE
554743
34,177
62.9500
08:32:06
LSE
554745
66,236
62.9500
08:33:05
LSE
556621
41,392
62.9400
08:33:06
LSE
556631
15,459
62.9400
08:33:06
LSE
556629
10,000
62.9100
08:33:14
LSE
557097
11,072
62.9100
08:33:14
LSE
557095
51,564
62.9300
08:33:14
LSE
557089
30,955
62.9300
08:34:26
LSE
559316
31,789
62.9200
08:34:28
LSE
559339
15,833
62.9100
08:34:38
LSE
559620
13,025
62.9100
08:34:38
LSE
559618
23,823
62.9300
08:35:08
LSE
561014
12,787
62.9300
08:35:08
LSE
561012
37,075
62.9800
08:36:24
LSE
563222
427
62.9800
08:36:24
LSE
563220
15,363
62.9800
08:36:24
LSE
563218
25,835
62.9900
08:36:24
LSE
563200
17,000
62.9900
08:36:24
LSE
563198
8,744
62.9900
08:36:24
LSE
563196
7,510
62.9900
08:36:43
LSE
563793
14,515
63.0000
08:36:43
LSE
563791
15,685
63.0000
08:36:43
LSE
563789
31,027
63.0100
08:37:28
LSE
564967
23,767
63.0100
08:37:28
LSE
564965
13,490
63.0100
08:37:28
LSE
564969
54,498
63.0100
08:38:05
LSE
565976
13,327
63.0100
08:38:05
LSE
565974
29,147
62.9900
08:38:15
LSE
566349
2,391
62.9900
08:38:15
LSE
566347
14,120
63.0000
08:38:15
LSE
566324
12,500
63.0000
08:38:15
LSE
566322
11,862
63.0000
08:38:15
LSE
566320
4,041
63.0000
08:38:15
LSE
566318
5,279
63.0000
08:38:15
LSE
566316
5,745
63.0000
08:38:15
LSE
566314
18,115
63.0000
08:38:15
LSE
566312
16,160
63.0000
08:38:15
LSE
566310
1,742
63.0000
08:38:15
LSE
566308
3,708
63.0000
08:38:15
LSE
566306
2,711
63.0000
08:38:15
LSE
566304
28,505
62.9800
08:38:17
LSE
566413
24,068
62.9800
08:38:25
LSE
566723
4,128
62.9800
08:38:25
LSE
566720
26,844
62.9600
08:38:33
LSE
566953
26,056
62.9700
08:38:33
LSE
566951
1,704
62.9700
08:38:33
LSE
566949
1,710
62.9500
08:39:03
LSE
567821
27,230
62.9600
08:39:03
LSE
567816
25,165
62.9500
08:39:15
LSE
568189
3,184
62.9500
08:39:15
LSE
568187
10,338
62.9300
08:39:52
LSE
569108
27,636
62.9400
08:39:52
LSE
569101
14,812
62.9300
08:39:54
LSE
569166
2,499
62.9300
08:39:54
LSE
569164
10,417
62.9300
08:39:54
LSE
569162
2,318
62.9200
08:40:11
LSE
569722
2,318
62.9200
08:40:11
LSE
569720
18,265
62.9200
08:40:11
LSE
569718
2,720
62.9200
08:40:18
LSE
569931
15,387
62.9200
08:40:22
LSE
570057
5,719
62.9000
08:40:24
LSE
570149
7,289
62.9000
08:40:24
LSE
570147
14,382
62.8900
08:40:33
LSE
570323
11,813
62.8800
08:40:45
LSE
570606
1,257
62.8800
08:40:45
LSE
570604
2,722
62.8700
08:41:12
LSE
571467
930
62.8700
08:41:22
LSE
571690
9,381
62.8700
08:41:38
LSE
572075
959
62.8700
08:41:38
LSE
572073
7,942
62.8700
08:42:30
LSE
573545
7,862
62.8700
08:42:30
LSE
573543
2,702
62.8600
08:42:40
LSE
573779
11,457
62.8600
08:42:40
LSE
573781
2,702
62.8600
08:42:40
LSE
573783
17,519
62.8500
08:42:50
LSE
574067
675
62.8500
08:42:50
LSE
574065
5,676
62.8600
08:44:23
LSE
576366
21,289
62.8600
08:44:23
LSE
576364
26,666
62.8500
08:45:39
LSE
578648
1,227
62.8400
08:45:47
LSE
578906
17,245
62.8400
08:45:47
LSE
578904
6,158
62.8400
08:45:47
LSE
578902
23,899
62.8300
08:45:54
LSE
579100
9,716
62.8100
08:46:15
LSE
579718
12,941
62.8100
08:46:15
LSE
579720
18,254
62.7900
08:46:38
LSE
580354
2,702
62.7900
08:46:38
LSE
580352
1,758
62.8300
08:48:30
LSE
584069
8,293
62.8300
08:48:30
LSE
584067
17,000
62.8300
08:48:30
LSE
584065
154
62.8300
08:48:30
LSE
584063
6,950
62.8300
08:48:36
LSE
584247
10,929
62.8300
08:48:36
LSE
584245
29,001
62.8600
08:51:04
LSE
589313
18,720
62.8500
08:52:12
LSE
591405
3,476
62.8500
08:52:12
LSE
591403
6,352
62.8500
08:52:12
LSE
591401
26,812
62.8500
08:52:12
LSE
591398
21,500
62.8600
08:52:12
LSE
591388
7,742
62.8600
08:52:12
LSE
591390
13,840
62.8400
08:52:18
LSE
591658
2,275
62.8400
08:52:18
LSE
591656
7,261
62.8400
08:52:18
LSE
591654
23,272
62.8200
08:52:48
LSE
592461
24,399
62.8000
08:53:37
LSE
594144
1,159
62.8000
08:53:37
LSE
594142
19,117
62.8100
08:54:25
LSE
596049
14,648
62.8100
08:54:25
LSE
596047
23,297
62.8000
08:55:12
LSE
597779
7,712
62.8200
08:57:05
LSE
601928
20,584
62.8200
08:57:05
LSE
601926
27,194
62.8100
08:57:08
LSE
602095
11,695
62.8000
08:57:25
LSE
602771
10,950
62.8000
08:57:25
LSE
602769
24,110
62.8000
08:57:25
LSE
602767
20,961
62.7900
08:57:32
LSE
603045
19,298
62.7800
08:57:41
LSE
603380
6,131
62.7700
08:58:39
LSE
605761
7,837
62.7800
08:58:39
LSE
605726
1,209
62.7800
08:58:39
LSE
605730
6,319
62.7800
08:58:39
LSE
605728
14,307
62.7700
08:58:49
LSE
606408
12,857
62.7700
08:58:49
LSE
606410
15,019
62.7500
08:59:09
LSE
608321
12,860
62.7600
08:59:09
LSE
608279
16,221
62.7600
08:59:09
LSE
608276
8,985
62.7300
08:59:26
LSE
609532
4,452
62.7300
08:59:26
LSE
609530
917
62.7300
08:59:26
LSE
609528
3,833
62.7300
09:00:38
LSE
613371
15,517
62.7300
09:00:38
LSE
613369
63
62.7300
09:00:38
LSE
613367
3,395
62.7200
09:00:43
LSE
613487
21,488
62.7100
09:00:45
LSE
613531
18,393
62.7200
09:00:45
LSE
613526
15,011
62.7000
09:00:47
LSE
613589
23,091
62.7700
09:02:04
LSE
616184
5,631
62.7500
09:02:11
LSE
616526
20,411
62.7500
09:02:11
LSE
616524
1,484
62.7300
09:02:50
LSE
617861
22,732
62.7400
09:02:50
LSE
617859
25,361
62.7500
09:02:50
LSE
617856
18,400
62.7400
09:03:11
LSE
618531
6,197
62.7300
09:04:14
LSE
620249
17,151
62.7300
09:04:14
LSE
620247
7,524
62.7500
09:05:31
LSE
622709
4,062
62.7500
09:05:31
LSE
622707
12,500
62.7500
09:05:31
LSE
622704
25,806
62.7500
09:05:31
LSE
622700
20,831
62.7400
09:06:07
LSE
623760
22,090
62.7300
09:06:43
LSE
624775
5,703
62.7700
09:07:41
LSE
626366
9,673
62.7700
09:07:41
LSE
626364
4,450
62.7900
09:08:31
LSE
627969
5,244
62.7900
09:08:36
LSE
628058
3,727
62.7900
09:08:36
LSE
628056
11,182
62.7900
09:08:36
LSE
628054
20,554
62.7900
09:09:13
LSE
630373
23,597
62.7800
09:09:22
LSE
630659
1,515
62.7600
09:09:28
LSE
630935
12,500
62.7600
09:09:28
LSE
630933
1,872
62.7600
09:09:28
LSE
630931
9,361
62.7600
09:09:28
LSE
630929
10,581
62.7600
09:09:28
LSE
630927
18,720
62.7800
09:10:48
LSE
632894
9,528
62.7700
09:11:17
LSE
633606
6,460
62.7700
09:11:17
LSE
633604
12,829
62.7700
09:12:21
LSE
635221
9,022
62.7700
09:12:21
LSE
635219
4,683
62.7700
09:12:21
LSE
635147
6,418
62.7700
09:12:21
LSE
635145
11,203
62.7700
09:13:23
LSE
637122
8,649
62.7700
09:13:23
LSE
637120
1,878
62.7700
09:13:23
LSE
637082
19,452
62.7700
09:13:23
LSE
637080
13,489
62.7600
09:15:10
LSE
639736
14,859
62.7600
09:15:10
LSE
639734
26,942
62.7800
09:17:58
LSE
644195
15,099
62.7700
09:18:06
LSE
644462
11,104
62.7700
09:18:06
LSE
644460
7,666
62.7600
09:19:53
LSE
646936
13,620
62.7600
09:20:15
LSE
647462
19,217
62.7600
09:20:15
LSE
647460
13,943
62.7500
09:21:19
LSE
649135
13,521
62.7500
09:21:19
LSE
649137
26,636
62.7400
09:21:35
LSE
649498
1,345
62.7400
09:21:35
LSE
649496
25,466
62.7300
09:21:41
LSE
649640
10,015
62.7300
09:21:41
LSE
649637
18,945
62.7300
09:21:41
LSE
649635
3,314
62.7300
09:22:16
LSE
650575
4,487
62.7300
09:22:16
LSE
650573
401
62.7300
09:22:16
LSE
650571
14,205
62.7300
09:22:45
LSE
651178
11,691
62.7300
09:22:45
LSE
651165
309
62.7300
09:22:45
LSE
651163
1,380
62.7300
09:22:45
LSE
651167
15,089
62.7300
09:22:45
LSE
651161
1,646
62.7300
09:22:45
LSE
651159
23,558
62.7200
09:23:07
LSE
651812
20,052
62.7100
09:23:10
LSE
652063
14,562
62.7100
09:23:25
LSE
652650
15,846
62.7000
09:23:56
LSE
653403
15,308
62.6900
09:24:00
LSE
653629
16,824
62.6900
09:24:00
LSE
653622
382
62.6800
09:24:01
LSE
653967
14,855
62.6800
09:24:04
LSE
654166
1,448
62.6700
09:24:11
LSE
654515
9,377
62.6700
09:24:11
LSE
654517
4,992
62.6700
09:24:11
LSE
654519
12,961
62.6600
09:24:19
LSE
654708
10,084
62.6700
09:24:55
LSE
655655
2,148
62.6700
09:24:55
LSE
655653
4,170
62.6600
09:25:05
LSE
655874
9,637
62.6600
09:25:05
LSE
655876
3,680
62.6700
09:25:05
LSE
655870
8,007
62.6900
09:26:06
LSE
657613
14,881
62.6900
09:26:06
LSE
657617
5,795
62.6900
09:26:06
LSE
657615
327
62.6800
09:26:13
LSE
657711
14,680
62.6800
09:26:13
LSE
657713
2,999
62.6800
09:26:13
LSE
657715
4,728
62.6700
09:26:32
LSE
658100
1,182
62.6700
09:26:56
LSE
658512
13,425
62.6700
09:27:07
LSE
658810
10,581
62.6700
09:27:07
LSE
658808
8,312
62.7000
09:30:01
LSE
662627
15,408
62.7000
09:30:01
LSE
662625
204
62.7000
09:30:01
LSE
662623
6,540
62.6900
09:31:48
LSE
665182
3,690
62.6900
09:31:54
LSE
665283
8,475
62.6900
09:31:54
LSE
665281
923
62.6900
09:31:54
LSE
665275
5,225
62.6900
09:31:54
LSE
665279
19,622
62.6900
09:31:54
LSE
665277
14,901
62.6900
09:32:53
LSE
666669
16,216
62.6900
09:32:53
LSE
666667
29,073
62.6800
09:32:59
LSE
666783
12,808
62.6600
09:33:38
LSE
667784
10,964
62.6600
09:33:38
LSE
667782
15,905
62.6600
09:33:38
LSE
667770
9,663
62.6600
09:33:38
LSE
667768
2,837
62.6600
09:33:38
LSE
667764
26,869
62.6600
09:33:38
LSE
667762
26,869
62.6600
09:33:38
LSE
667756
90
62.6700
09:35:11
LSE
670298
1,872
62.6700
09:35:54
LSE
671483
24,166
62.6700
09:36:46
LSE
672525
30,752
62.6600
09:39:03
LSE
675925
13,995
62.6700
09:41:35
LSE
679446
29,367
62.6700
09:41:35
LSE
679444
33,673
62.6600
09:41:55
LSE
680055
13,460
62.6600
09:42:57
LSE
681530
28,419
62.6600
09:42:57
LSE
681528
26,894
62.6700
09:45:14
LSE
685255
17,000
62.6700
09:45:14
LSE
685257
7,435
62.6700
09:45:14
LSE
685259
13,034
62.6600
09:47:37
LSE
688434
20,761
62.6600
09:47:37
LSE
688432
27,159
62.6600
09:47:37
LSE
688428
57,305
62.6600
09:48:15
LSE
689369
41,823
62.6500
09:48:24
LSE
689685
1,266
62.6500
09:48:39
LSE
690438
29,971
62.6500
09:49:28
LSE
691692
14,432
62.6500
09:49:28
LSE
691694
10,000
62.6500
09:49:53
LSE
692230
15,221
62.6500
09:50:06
LSE
692965
18,450
62.6500
09:50:29
LSE
693614
777
62.6500
09:50:29
LSE
693610
13,768
62.6500
09:50:29
LSE
693612
42,258
62.6900
09:55:28
LSE
700858
7,072
62.6900
09:55:28
LSE
700856
12,288
62.6900
09:55:28
LSE
700854
67,712
62.6900
09:55:28
LSE
700840
10,130
62.7000
09:57:11
LSE
703938
50,276
62.7000
09:57:11
LSE
703942
11,434
62.7100
09:57:11
LSE
703930
17,000
62.7100
09:57:11
LSE
703928
30,961
62.7100
09:57:11
LSE
703926
54,431
62.6900
09:59:28
LSE
707281
15,120
62.7000
09:59:28
LSE
707263
54,782
62.7000
09:59:28
LSE
707265
4,143
62.6800
10:00:35
LSE
709362
65,406
62.7100
10:03:32
LSE
713174
12,119
62.7300
10:04:39
LSE
715242
12,500
62.7300
10:04:39
LSE
715240
11,000
62.7300
10:04:39
LSE
715238
72,438
62.7700
10:06:40
LSE
718534
10,100
62.7700
10:06:40
LSE
718532
30
62.7900
10:07:47
LSE
720164
12,876
62.7900
10:07:47
LSE
720166
42,244
62.7900
10:07:47
LSE
720168
4,631
62.7900
10:07:47
LSE
720170
4,534
62.7900
10:07:47
LSE
720152
10,370
62.7900
10:07:47
LSE
720150
66,558
62.7900
10:07:47
LSE
720148
9,400
62.8300
10:09:22
LSE
722825
8,300
62.8300
10:09:22
LSE
722827
5,858
62.8400
10:09:22
LSE
722829
12,500
62.8400
10:09:22
LSE
722831
8,948
62.8400
10:09:22
LSE
722833
11,182
62.8400
10:09:22
LSE
722835
13,003
62.8400
10:09:22
LSE
722837
12,146
62.8400
10:09:22
LSE
722839
7,500
62.8400
10:09:22
LSE
722841
29,047
62.8400
10:09:22
LSE
722843
10,903
62.8300
10:09:22
LSE
722823
4,648
62.8300
10:09:22
LSE
722821
12,500
62.8300
10:09:22
LSE
722819
11,700
62.8300
10:09:22
LSE
722817
53,077
62.8400
10:10:13
LSE
723959
40,742
62.8300
10:10:30
LSE
724577
5,497
62.8100
10:10:46
LSE
724899
24,092
62.8100
10:10:46
LSE
724897
33,626
62.8200
10:10:46
LSE
724877
28,039
62.8100
10:12:18
LSE
726874
13,638
62.8000
10:12:26
LSE
727084
16,762
62.8000
10:12:26
LSE
727086
833
62.8000
10:12:26
LSE
727088
7,239
62.7900
10:14:01
LSE
729280
20,844
62.7900
10:14:01
LSE
729278
6,893
62.8100
10:16:42
LSE
732805
13,700
62.8100
10:16:42
LSE
732803
11,201
62.8100
10:16:42
LSE
732801
30,739
62.8100
10:16:42
LSE
732788
24,686
62.8000
10:17:11
LSE
733519
4,900
62.8000
10:17:11
LSE
733517
24,159
62.8100
10:18:30
LSE
735135
1,594
62.8100
10:18:30
LSE
735133
16,010
62.8600
10:20:57
LSE
738570
2,542
62.8500
10:21:45
LSE
739580
4,774
62.8500
10:21:45
LSE
739578
22,149
62.8500
10:21:45
LSE
739576
5,481
62.8500
10:21:45
LSE
739582
23,665
62.8500
10:21:45
LSE
739584
9,670
62.8400
10:23:38
LSE
741826
10,475
62.8400
10:23:38
LSE
741824
5,370
62.8400
10:23:38
LSE
741828
14,190
62.8400
10:23:38
LSE
741816
5,633
62.8400
10:23:38
LSE
741814
12,500
62.8400
10:23:38
LSE
741812
21,565
62.8400
10:23:38
LSE
741810
36,970
62.8400
10:23:38
LSE
741808
8,890
62.8400
10:23:38
LSE
741806
17,081
62.8400
10:23:38
LSE
741804
12,423
62.8400
10:24:03
LSE
742341
1,418
62.8500
10:24:22
LSE
742683
1,224
62.8600
10:25:20
LSE
744068
32,049
62.8600
10:25:20
LSE
744066
7,065
62.8500
10:26:45
LSE
746004
6,184
62.8500
10:26:45
LSE
746006
8,690
62.8500
10:26:45
LSE
746002
31,247
62.8500
10:26:45
LSE
746000
25,917
62.8700
10:28:40
LSE
748419
5,191
62.8700
10:28:40
LSE
748417
11,931
62.8700
10:28:40
LSE
748421
14,129
62.8700
10:28:40
LSE
748423
21,291
62.8600
10:28:49
LSE
748551
12,945
62.8600
10:28:49
LSE
748549
10,148
62.8800
10:32:51
LSE
754149
4,265
62.8800
10:32:51
LSE
754147
54,339
62.8800
10:32:51
LSE
754145
23,704
62.8700
10:33:28
LSE
755076
30,149
62.8700
10:33:28
LSE
755074
26,104
62.9000
10:34:52
LSE
757608
28,225
62.9000
10:34:52
LSE
757606
1,993
62.8800
10:35:46
LSE
759339
53,976
62.8900
10:37:28
LSE
761424
6,674
62.8800
10:37:40
LSE
761667
34,000
62.8800
10:37:40
LSE
761665
7,655
62.8900
10:38:12
LSE
762400
12,500
62.8900
10:38:12
LSE
762398
11,800
62.8900
10:38:12
LSE
762396
27,637
62.8900
10:38:12
LSE
762394
13,165
62.8900
10:38:12
LSE
762392
29,041
62.8800
10:38:42
LSE
763211
31,167
62.8800
10:40:42
LSE
765617
34,911
62.8700
10:41:18
LSE
766428
5,549
62.8600
10:41:30
LSE
766693
25,418
62.8800
10:42:57
LSE
769001
13,774
62.8800
10:42:57
LSE
769003
56,283
62.9400
10:48:04
LSE
779328
11,974
62.9300
10:48:17
LSE
779694
14,354
62.9300
10:48:17
LSE
779692
40,278
62.9300
10:48:17
LSE
779690
4,297
62.9200
10:48:36
LSE
780268
12,838
62.9200
10:48:36
LSE
780265
21,791
62.9200
10:48:36
LSE
780263
3,951
62.9200
10:48:36
LSE
780259
23,326
62.9200
10:48:36
LSE
780257
26,446
62.9200
10:48:36
LSE
780255
52,100
62.9700
10:51:20
LSE
785162
52,186
62.9600
10:52:45
LSE
787224
33,660
62.9500
10:52:47
LSE
787243
17,987
62.9500
10:52:47
LSE
787241
62,103
63.0000
10:54:01
LSE
789400
1,820
63.0000
10:54:46
LSE
790491
3,919
63.0000
10:54:46
LSE
790489
34,000
63.0000
10:54:46
LSE
790487
13,360
63.0000
10:54:46
LSE
790485
32,786
62.9900
10:54:48
LSE
790524
5,920
62.9800
10:55:30
LSE
791582
1,780
62.9800
10:55:30
LSE
791577
3,571
62.9700
10:55:30
LSE
791571
12,852
62.9800
10:55:30
LSE
791573
12,500
62.9800
10:55:30
LSE
791575
9,255
62.9800
10:55:30
LSE
791565
22,306
62.9800
10:55:30
LSE
791563
30,539
62.9700
10:56:11
LSE
792681
8,640
62.9600
10:56:41
LSE
793298
30,746
62.9600
10:56:41
LSE
793286
14,343
62.9700
10:58:38
LSE
796630
15,399
62.9700
10:58:38
LSE
796628
29,158
63.0000
11:00:49
LSE
799294
7,497
62.9900
11:00:52
LSE
799316
6,746
62.9900
11:00:52
LSE
799310
25,113
62.9900
11:00:52
LSE
799308
5,494
62.9800
11:01:08
LSE
799653
25,992
62.9800
11:01:08
LSE
799655
28,545
62.9700
11:01:22
LSE
799918
30,517
62.9900
11:02:34
LSE
800811
28,338
62.9800
11:03:37
LSE
801653
5,889
62.9700
11:03:43
LSE
801705
22,322
62.9700
11:03:43
LSE
801703
5,949
62.9700
11:04:36
LSE
802267
12,500
62.9700
11:04:36
LSE
802265
10,820
62.9700
11:04:36
LSE
802263
6,782
62.9700
11:04:36
LSE
802261
23,623
62.9700
11:04:36
LSE
802259
12,029
63.0200
11:07:36
LSE
804455
18,467
63.0200
11:07:36
LSE
804457
22,237
63.0600
11:08:44
LSE
805274
8,959
63.0500
11:08:48
LSE
805337
11,146
63.0500
11:08:48
LSE
805335
22,854
63.0500
11:08:48
LSE
805333
6,918
63.0300
11:11:15
LSE
807087
12,500
63.0300
11:11:15
LSE
807077
11,226
63.0300
11:11:15
LSE
807075
4,727
63.0300
11:11:15
LSE
807081
920
63.0300
11:11:15
LSE
807079
13,254
63.0300
11:11:15
LSE
807071
13,996
63.0300
11:11:15
LSE
807069
21,286
63.0300
11:11:15
LSE
807067
5,098
63.0300
11:11:15
LSE
807065
9,846
63.0300
11:11:15
LSE
807063
17,096
63.0200
11:12:04
LSE
807587
34,398
63.0200
11:12:04
LSE
807585
3,022
63.0100
11:12:15
LSE
807704
20,767
63.0100
11:12:38
LSE
807958
8,030
63.0100
11:12:38
LSE
807956
13,894
63.0300
11:13:33
LSE
808754
17,000
63.0300
11:13:33
LSE
808752
15,879
63.0300
11:13:33
LSE
808750
11,422
63.0500
11:16:00
LSE
810453
7,653
63.0500
11:16:00
LSE
810449
645
63.0500
11:16:00
LSE
810451
21,186
63.0500
11:16:00
LSE
810447
11,590
63.0500
11:16:00
LSE
810455
5,896
63.0500
11:16:00
LSE
810459
3,700
63.0500
11:16:00
LSE
810457
12,500
63.0400
11:16:16
LSE
810665
3,103
63.0400
11:16:16
LSE
810667
24,004
63.0400
11:16:16
LSE
810661
18,746
63.0400
11:16:16
LSE
810659
6,254
63.0400
11:16:16
LSE
810657
1
63.0400
11:16:16
LSE
810650
6,954
63.0400
11:16:16
LSE
810647
33,535
63.0300
11:16:38
LSE
810947
23,374
63.0500
11:18:07
LSE
811973
2,255
63.0500
11:18:07
LSE
811971
1,804
63.0500
11:18:07
LSE
811969
11,934
63.0500
11:18:07
LSE
811967
2,099
63.0500
11:18:07
LSE
811965
3,968
63.0500
11:18:07
LSE
811963
7,445
63.0400
11:18:25
LSE
812102
8,485
63.0400
11:18:25
LSE
812098
17,000
63.0400
11:18:25
LSE
812100
15,881
63.0900
11:19:59
LSE
813478
34,602
63.0900
11:19:59
LSE
813475
7,827
63.0900
11:20:10
LSE
813660
6,303
63.0900
11:20:10
LSE
813658
8,738
63.1100
11:20:47
LSE
814124
45,530
63.1100
11:20:47
LSE
814122
17,328
63.1200
11:21:56
LSE
814962
17,000
63.1200
11:21:56
LSE
814960
19,797
63.1200
11:21:56
LSE
814958
49,927
63.1200
11:22:14
LSE
815210
32,392
63.1000
11:22:22
LSE
815334
30,560
63.1000
11:23:04
LSE
815986
58,087
63.1200
11:25:18
LSE
817919
39,883
63.1400
11:25:18
LSE
817912
17,323
63.1400
11:25:18
LSE
817910
8,512
63.1100
11:26:16
LSE
818491
39,590
63.1100
11:26:16
LSE
818489
2,769
63.1100
11:26:16
LSE
818487
7,264
63.1400
11:27:59
LSE
819620
9,089
63.1400
11:27:59
LSE
819618
688
63.1400
11:27:59
LSE
819616
16,229
63.1400
11:28:10
LSE
819717
14,463
63.1400
11:28:43
LSE
820098
20,750
63.1400
11:28:43
LSE
820096
23,957
63.1400
11:28:43
LSE
820094
4,251
63.1400
11:30:22
LSE
821350
6,941
63.1400
11:30:22
LSE
821346
13,749
63.1400
11:30:22
LSE
821348
10,895
63.1400
11:30:22
LSE
821352
20,556
63.1400
11:30:22
LSE
821354
4,188
63.1400
11:30:22
LSE
821356
59,939
63.1400
11:32:04
LSE
822684
13,155
63.2100
11:34:40
LSE
824707
62,212
63.2100
11:34:40
LSE
824705
20,858
63.2100
11:34:40
LSE
824703
21,136
63.2300
11:36:12
LSE
826217
16,027
63.2300
11:36:12
LSE
826215
67,684
63.2300
11:36:12
LSE
826213
12,962
63.2300
11:36:52
LSE
826870
25,508
63.2300
11:36:52
LSE
826866
5,565
63.2300
11:36:52
LSE
826872
14,917
63.2300
11:36:52
LSE
826874
28,733
63.2300
11:36:52
LSE
826868
61,801
63.2200
11:37:09
LSE
827050
23,915
63.2100
11:37:13
LSE
827128
17,000
63.2100
11:37:13
LSE
827126
16,841
63.2100
11:37:13
LSE
827124
33,874
63.2200
11:40:04
LSE
829123
14,012
63.2200
11:40:04
LSE
829127
16,039
63.2200
11:40:04
LSE
829125
55,217
63.2100
11:43:29
LSE
831600
12,549
63.2100
11:43:29
LSE
831602
2,296
63.2100
11:43:29
LSE
831604
4,073
63.2200
11:45:40
LSE
833199
16,144
63.2200
11:45:40
LSE
833197
13,372
63.2200
11:45:40
LSE
833195
11,874
63.2200
11:45:40
LSE
833193
13,037
63.2200
11:45:40
LSE
833191
1,628
63.2200
11:45:40
LSE
833189
5,251
63.2200
11:45:40
LSE
833187
9,350
63.2000
11:45:54
LSE
833329
49,403
63.2000
11:45:54
LSE
833327
6,458
63.2100
11:47:49
LSE
834522
12,949
63.2100
11:47:49
LSE
834518
14,593
63.2100
11:47:49
LSE
834520
17,000
63.2100
11:47:49
LSE
834524
7,245
63.2100
11:47:49
LSE
834526
52,759
63.2000
11:48:30
LSE
835013
45,667
63.1900
11:48:43
LSE
835183
8,721
63.1800
11:48:57
LSE
835372
25,071
63.1800
11:49:02
LSE
835431
16,567
63.1800
11:49:53
LSE
836121
14,543
63.1800
11:49:53
LSE
836119
470
63.1700
11:50:58
LSE
837151
15,880
63.1700
11:50:58
LSE
837149
10,000
63.1700
11:50:58
LSE
837145
3,951
63.1700
11:50:58
LSE
837147
2,562
63.1700
11:50:58
LSE
837139
12,081
63.1700
11:50:58
LSE
837141
14,509
63.1600
11:52:38
LSE
838322
1,576
63.1600
11:52:38
LSE
838320
21,492
63.1600
11:52:38
LSE
838318
7,755
63.1600
11:52:38
LSE
838308
27,947
63.1500
11:52:43
LSE
838412
25,978
63.1600
11:54:16
LSE
839636
7,905
63.1700
11:56:23
LSE
841376
12,500
63.1700
11:56:23
LSE
841374
5,627
63.1700
11:56:23
LSE
841372
23,668
63.1700
11:56:23
LSE
841370
7,620
63.1700
11:56:23
LSE
841343
17,000
63.1700
11:56:23
LSE
841341
5,040
63.1700
11:56:23
LSE
841347
9,380
63.1700
11:56:23
LSE
841345
15,641
63.1700
11:56:23
LSE
841349
52,572
63.2300
12:02:24
LSE
846374
12,000
63.2300
12:02:24
LSE
846372
12,500
63.2700
12:02:57
LSE
847039
4,106
63.2700
12:02:57
LSE
847037
5,055
63.2700
12:02:57
LSE
847035
4,952
63.2600
12:03:36
LSE
847574
15,129
63.2600
12:03:36
LSE
847578
98,169
63.2600
12:03:36
LSE
847576
72,605
63.2500
12:03:59
LSE
847885
4,807
63.2500
12:03:59
LSE
847883
31,367
63.2500
12:05:08
LSE
848715
39,184
63.2500
12:05:08
LSE
848713
10,404
63.2500
12:06:10
LSE
849418
21,284
63.2500
12:06:10
LSE
849416
1,928
63.2500
12:06:10
LSE
849414
6,500
63.2600
12:06:26
LSE
849737
6,658
63.2500
12:06:39
LSE
849938
20,578
63.2500
12:06:45
LSE
850044
17,733
63.2500
12:06:45
LSE
850040
24,722
63.2500
12:06:45
LSE
850042
6,881
63.2500
12:06:45
LSE
850046
7,173
63.2500
12:06:45
LSE
850048
10,000
63.2400
12:07:12
LSE
850492
14,612
63.2400
12:07:12
LSE
850490
3,038
63.2400
12:07:12
LSE
850488
10,000
63.2400
12:07:12
LSE
850486
4,483
63.2400
12:07:12
LSE
850484
997
63.2400
12:07:12
LSE
850482
7,750
63.2400
12:07:12
LSE
850480
1,327
63.2400
12:07:12
LSE
850478
31,183
63.2400
12:07:12
LSE
850476
510
63.2400
12:07:12
LSE
850474
1,099
63.2400
12:07:49
LSE
851088
4,103
63.2400
12:07:49
LSE
851086
10,693
63.2400
12:07:49
LSE
851084
8,741
63.2400
12:07:49
LSE
851082
1,080
63.2400
12:07:49
LSE
851080
13,923
63.2400
12:07:49
LSE
851078
7,151
63.2400
12:07:49
LSE
851076
5,617
63.2400
12:08:39
LSE
851737
7,012
63.2400
12:08:39
LSE
851735
6,534
63.2400
12:08:39
LSE
851739
5,678
63.2400
12:08:39
LSE
851741
12,091
63.2400
12:08:39
LSE
851733
32,650
63.2400
12:08:39
LSE
851731
3,278
63.2600
12:10:32
LSE
853206
10,625
63.2600
12:10:32
LSE
853204
1,563
63.2600
12:10:32
LSE
853202
28,648
63.2600
12:10:32
LSE
853200
13,903
63.2600
12:10:32
LSE
853198
3,097
63.2600
12:10:32
LSE
853196
5,109
63.2500
12:11:23
LSE
853696
12,268
63.2500
12:11:23
LSE
853698
10,000
63.2500
12:11:23
LSE
853694
2,117
63.2500
12:11:23
LSE
853692
29,214
63.2500
12:11:23
LSE
853690
5,139
63.2500
12:11:23
LSE
853688
13,805
63.2600
12:12:23
LSE
854434
17,856
63.2600
12:12:23
LSE
854432
8,379
63.2600
12:12:23
LSE
854430
48,010
63.2500
12:12:39
LSE
854732
17,916
63.2300
12:12:56
LSE
854904
13,141
63.2300
12:12:56
LSE
854902
10,450
63.2300
12:12:56
LSE
854900
21,400
63.2300
12:12:56
LSE
854898
22,041
63.2200
12:15:33
LSE
856773
28,558
63.2200
12:15:33
LSE
856775
2,162
63.2100
12:16:04
LSE
857065
8,558
63.2100
12:16:04
LSE
857063
9,427
63.2100
12:16:04
LSE
857061
2,130
63.2100
12:16:04
LSE
857059
9,427
63.2100
12:16:04
LSE
857057
23,332
63.2100
12:16:04
LSE
857055
54,334
63.2300
12:18:15
LSE
858472
15,336
63.2300
12:18:15
LSE
858470
246
63.2100
12:20:00
LSE
859544
13,301
63.2100
12:20:00
LSE
859540
33,484
63.2100
12:20:00
LSE
859542
8,501
63.2100
12:20:00
LSE
859550
6,727
63.2100
12:20:00
LSE
859546
5,569
63.2100
12:20:00
LSE
859548
37,561
63.2100
12:20:26
LSE
860050
23,247
63.2100
12:20:26
LSE
860048
50,378
63.2000
12:21:09
LSE
860894
16,407
63.2100
12:21:21
LSE
861188
14,758
63.2100
12:22:08
LSE
861730
22,378
63.2100
12:22:08
LSE
861728
57,037
63.2400
12:24:33
LSE
863487
5,892
63.2400
12:25:21
LSE
864130
9,738
63.2400
12:25:21
LSE
864124
12,540
63.2400
12:25:21
LSE
864122
17,678
63.2400
12:25:21
LSE
864126
7,515
63.2400
12:25:21
LSE
864128
13,903
63.2400
12:28:24
LSE
866084
12,546
63.2400
12:28:24
LSE
866082
20,439
63.2400
12:28:24
LSE
866080
8,500
63.2400
12:28:24
LSE
866078
5,223
63.2400
12:28:24
LSE
866076
22,066
63.2300
12:28:30
LSE
866159
33,335
63.2300
12:28:30
LSE
866157
5,073
63.2300
12:28:40
LSE
866257
10,166
63.2300
12:28:41
LSE
866271
26,981
63.2300
12:28:41
LSE
866269
894
63.2300
12:28:45
LSE
866290
306
63.2300
12:29:46
LSE
866888
4,355
63.2300
12:30:09
LSE
867197
16,686
63.2300
12:30:09
LSE
867201
24,702
63.2300
12:30:09
LSE
867199
29,253
63.2100
12:30:31
LSE
867520
31,950
63.2200
12:30:31
LSE
867497
25,882
63.2100
12:31:07
LSE
867854
2,990
63.2100
12:31:07
LSE
867852
11,654
63.2100
12:32:12
LSE
868613
5,421
63.2100
12:32:34
LSE
868807
7,266
63.2100
12:33:02
LSE
869046
14,728
63.2100
12:33:30
LSE
869367
13,305
63.2100
12:33:30
LSE
869365
5,622
63.2100
12:33:30
LSE
869363
31,152
63.2000
12:33:34
LSE
869413
28,601
63.1900
12:33:41
LSE
869477
28,159
63.1700
12:33:58
LSE
869719
27,534
63.1600
12:34:04
LSE
869807
26,801
63.1500
12:34:12
LSE
869899
28,613
63.1400
12:34:22
LSE
870104
15,488
63.1500
12:35:13
LSE
870819
12,376
63.1500
12:35:13
LSE
870817
23,234
63.1400
12:35:23
LSE
871058
13,250
63.1300
12:35:58
LSE
871496
3,789
63.1300
12:35:58
LSE
871494
6,605
63.1300
12:35:58
LSE
871492
4,124
63.1200
12:36:03
LSE
871565
4,455
63.1200
12:36:03
LSE
871563
637
63.1200
12:36:03
LSE
871561
2,970
63.1300
12:37:52
LSE
873151
8,500
63.1300
12:37:52
LSE
873149
12,985
63.1300
12:37:52
LSE
873147
4,015
63.1300
12:37:52
LSE
873145
24,336
63.1200
12:37:57
LSE
873301
21,960
63.1200
12:38:14
LSE
873643
3,067
63.1200
12:38:14
LSE
873641
600
63.1100
12:39:03
LSE
874374
719
63.1100
12:39:03
LSE
874368
15,136
63.1100
12:39:04
LSE
874398
5,962
63.1100
12:39:04
LSE
874396
25,214
63.1000
12:40:11
LSE
875329
3,107
63.0900
12:40:21
LSE
875471
25,773
63.1400
12:42:10
LSE
876582
4,951
63.1700
12:43:42
LSE
877766
8,905
63.1700
12:43:42
LSE
877764
10,236
63.1700
12:43:42
LSE
877762
10,418
63.1600
12:45:13
LSE
879048
7,376
63.1600
12:45:13
LSE
879046
8,500
63.1600
12:45:13
LSE
879044
2,106
63.1600
12:45:13
LSE
879042
2,868
63.1500
12:46:21
LSE
880197
23,038
63.1700
12:49:25
LSE
882662
1,454
63.1800
12:49:25
LSE
882654
8,500
63.1800
12:49:25
LSE
882656
15,969
63.1800
12:49:25
LSE
882658
25,190
63.1800
12:49:25
LSE
882660
17,253
63.1700
12:51:18
LSE
883911
19,818
63.1700
12:51:18
LSE
883909
1,621
63.1700
12:51:18
LSE
883907
11,639
63.1700
12:51:18
LSE
883905
956
63.1600
12:52:39
LSE
884885
6,606
63.1600
12:53:36
LSE
885614
822
63.1600
12:54:00
LSE
885969
5,064
63.1600
12:54:00
LSE
885967
23,881
63.1600
12:54:00
LSE
885953
1,599
63.1600
12:54:00
LSE
885955
4,529
63.1600
12:54:00
LSE
885957
3,971
63.1600
12:54:00
LSE
885959
8,500
63.1600
12:54:00
LSE
885961
2,683
63.1600
12:54:00
LSE
885963
9,264
63.1600
12:54:00
LSE
885965
36,391
63.1500
12:55:12
LSE
887152
9,240
63.1400
12:55:45
LSE
887524
1,417
63.1400
12:56:38
LSE
888260
7,926
63.1400
12:56:38
LSE
888258
31,332
63.1500
12:57:07
LSE
888647
16,702
63.1500
12:57:07
LSE
888645
35,956
63.1400
12:57:15
LSE
888750
21,833
63.1500
12:58:05
LSE
889479
15,160
63.1500
12:58:05
LSE
889477
16,410
63.1400
12:58:22
LSE
889677
11,301
63.1400
12:58:22
LSE
889675
1,909
63.1400
12:58:22
LSE
889673
911
63.1500
13:00:06
LSE
891149
11,768
63.1500
13:00:06
LSE
891147
15,990
63.1500
13:00:06
LSE
891145
30,700
63.1500
13:00:44
LSE
891666
11,379
63.1500
13:02:03
LSE
893023
16,970
63.1500
13:02:03
LSE
893027
8,500
63.1500
13:02:03
LSE
893025
34,434
63.1400
13:02:24
LSE
893375
32,252
63.1400
13:03:48
LSE
894914
25,868
63.1400
13:04:09
LSE
895164
3,657
63.1400
13:04:09
LSE
895162
20,357
63.1600
13:09:52
LSE
900001
23,934
63.1600
13:09:52
LSE
899999
18,946
63.1600
13:09:52
LSE
899997
64,550
63.1600
13:11:04
LSE
901296
1,289
63.1600
13:12:19
LSE
902307
17,450
63.1700
13:15:45
LSE
905095
9,894
63.1700
13:16:07
LSE
905388
262
63.1700
13:16:07
LSE
905386
12,545
63.1700
13:16:07
LSE
905384
20,060
63.1600
13:16:14
LSE
905485
19,429
63.1600
13:16:14
LSE
905483
13,559
63.1600
13:16:14
LSE
905481
15,456
63.1600
13:16:14
LSE
905479
48,339
63.1600
13:16:14
LSE
905477
1,255
63.1500
13:16:48
LSE
905979
15,085
63.1500
13:17:10
LSE
906284
71,730
63.1500
13:17:10
LSE
906282
8,853
63.1300
13:18:17
LSE
907248
19,684
63.1300
13:18:17
LSE
907250
19,684
63.1300
13:18:17
LSE
907246
14,365
63.1300
13:18:17
LSE
907244
727
63.1200
13:18:37
LSE
907488
28,943
63.1200
13:19:25
LSE
908101
8,500
63.1200
13:19:25
LSE
908099
23,257
63.1200
13:19:25
LSE
908097
11,704
63.1100
13:19:35
LSE
908250
14,998
63.1200
13:21:01
LSE
909432
46,694
63.1200
13:21:01
LSE
909430
1,395
63.1300
13:21:51
LSE
909902
9,908
63.1300
13:22:22
LSE
910455
10,502
63.1600
13:25:13
LSE
913366
9,049
63.1600
13:25:13
LSE
913368
13,820
63.1600
13:25:13
LSE
913370
20,298
63.1600
13:25:13
LSE
913362
31,833
63.1600
13:25:13
LSE
913364
14,284
63.1600
13:26:28
LSE
914410
18,454
63.1600
13:26:28
LSE
914408
12,500
63.1600
13:26:28
LSE
914406
14,379
63.1600
13:26:28
LSE
914398
25,362
63.1600
13:26:28
LSE
914396
29,117
63.1600
13:26:28
LSE
914394
11,315
63.1600
13:26:28
LSE
914392
70,719
63.2000
13:30:06
LSE
917444
12,296
63.2000
13:30:06
LSE
917442
1,900
63.2000
13:30:06
LSE
917440
64,253
63.2100
13:30:53
LSE
918035
62,255
63.1900
13:32:33
LSE
919859
58,975
63.1800
13:32:50
LSE
920243
49,113
63.1800
13:33:38
LSE
920834
6,000
63.1700
13:34:15
LSE
921362
44,706
63.1700
13:34:15
LSE
921348
8,217
63.1700
13:34:15
LSE
921346
1,728
63.1600
13:34:41
LSE
921802
15,185
63.1600
13:35:02
LSE
922245
29,926
63.1600
13:35:02
LSE
922243
1,208
63.1600
13:35:02
LSE
922241
8,232
63.1800
13:37:23
LSE
924126
15,397
63.1800
13:37:23
LSE
924128
8,500
63.1800
13:37:23
LSE
924130
21,380
63.1800
13:37:23
LSE
924132
2,188
63.1900
13:38:54
LSE
925368
57,004
63.2000
13:38:54
LSE
925366
34,214
63.1900
13:39:25
LSE
925897
17,037
63.1900
13:39:25
LSE
925895
4,052
63.2000
13:42:34
LSE
928752
8,744
63.2000
13:42:34
LSE
928748
19,282
63.2000
13:42:34
LSE
928750
12,578
63.2000
13:42:34
LSE
928758
716
63.2000
13:42:34
LSE
928754
8,500
63.2000
13:42:34
LSE
928756
10,528
63.2000
13:42:34
LSE
928760
21,038
63.1900
13:42:54
LSE
928966
8,500
63.1900
13:42:54
LSE
928964
26,669
63.1900
13:42:54
LSE
928962
13,740
63.1900
13:44:30
LSE
930467
45,490
63.1900
13:44:30
LSE
930465
15,751
63.1900
13:44:55
LSE
930887
42,231
63.1900
13:44:55
LSE
930885
2,373
63.1800
13:45:42
LSE
931471
12,236
63.1800
13:45:42
LSE
931467
18,423
63.1800
13:45:42
LSE
931469
14,944
63.1700
13:46:10
LSE
931836
34,900
63.1700
13:46:10
LSE
931838
15,899
63.1700
13:47:03
LSE
932438
41
63.2100
13:49:41
LSE
934888
9,771
63.2100
13:50:01
LSE
935220
3,210
63.2100
13:50:07
LSE
935283
3,799
63.2100
13:50:15
LSE
935338
2,552
63.2100
13:50:20
LSE
935413
18,684
63.2200
13:51:48
LSE
936922
19,280
63.2200
13:51:48
LSE
936924
21,803
63.2200
13:51:48
LSE
936926
15,449
63.2200
13:51:48
LSE
936928
8,295
63.2200
13:51:48
LSE
936932
1,560
63.2200
13:51:48
LSE
936934
3,635
63.2200
13:51:48
LSE
936930
2,549
63.2200
13:52:36
LSE
937601
4,757
63.2500
13:53:31
LSE
938441
103,330
63.2500
13:53:31
LSE
938439
14,034
63.2500
13:53:31
LSE
938437
5,938
63.2500
13:53:31
LSE
938435
14,713
63.2700
13:53:53
LSE
938783
32,649
63.2700
13:53:53
LSE
938781
12,298
63.2700
13:53:53
LSE
938779
13,239
63.2600
13:55:25
LSE
940599
41,538
63.2600
13:55:25
LSE
940597
10,834
63.2500
13:55:38
LSE
940965
47,005
63.2500
13:55:38
LSE
940963
938
62.5500
08:06:13
Turquoise
515517
5,900
62.6000
08:08:09
Turquoise
518366
2,093
62.6600
08:11:12
Turquoise
523143
1,527
62.6600
08:11:28
Turquoise
523510
2,574
62.7100
08:12:30
Turquoise
525205
6,000
62.7100
08:12:30
Turquoise
525207
2,574
62.7100
08:12:30
Turquoise
525203
2,574
62.7100
08:12:30
Turquoise
525201
1,782
62.7100
08:12:30
Turquoise
525199
792
62.7100
08:12:30
Turquoise
525197
2,069
62.7100
08:12:30
Turquoise
525195
3,022
62.7300
08:12:34
Turquoise
525323
7,500
62.7300
08:12:34
Turquoise
525321
6,900
62.7200
08:12:34
Turquoise
525319
1,625
62.7300
08:12:34
Turquoise
525316
5,900
62.7300
08:12:34
Turquoise
525314
7,035
62.7300
08:12:34
Turquoise
525312
5,600
62.7200
08:12:34
Turquoise
525310
1,257
62.8400
08:15:04
Turquoise
528922
15,948
62.8400
08:15:04
Turquoise
528920
4,362
62.8200
08:15:40
Turquoise
530102
13,749
62.8400
08:17:44
Turquoise
533030
2,552
62.8500
08:19:20
Turquoise
535937
2,558
62.8500
08:19:20
Turquoise
535931
629
62.8500
08:19:20
Turquoise
535918
2,447
62.8500
08:19:23
Turquoise
536009
3,083
62.8400
08:19:27
Turquoise
536120
5,634
62.8500
08:20:15
Turquoise
537262
2,566
62.8400
08:20:54
Turquoise
538280
5,792
62.8800
08:21:50
Turquoise
539487
1,186
62.8800
08:21:50
Turquoise
539485
476
62.8700
08:21:50
Turquoise
539483
1,419
62.9000
08:24:13
Turquoise
542857
5,881
62.9000
08:24:13
Turquoise
542850
2,566
62.9000
08:24:13
Turquoise
542848
2,641
62.9200
08:25:11
Turquoise
544349
1,154
62.9100
08:25:35
Turquoise
544922
7,500
62.9000
08:25:35
Turquoise
544918
2,632
62.9100
08:26:19
Turquoise
546005
2,621
62.9100
08:26:19
Turquoise
546003
873
62.8900
08:26:39
Turquoise
546459
1,629
62.8900
08:26:39
Turquoise
546457
7,500
62.9000
08:29:00
Turquoise
549786
2,424
62.9400
08:30:46
Turquoise
552427
2,456
62.9400
08:30:46
Turquoise
552421
7,500
62.9400
08:30:46
Turquoise
552417
6,546
62.9300
08:31:16
Turquoise
553233
671
62.9300
08:31:16
Turquoise
553229
4,630
62.9500
08:32:06
Turquoise
554757
7,500
62.6700
09:38:46
Turquoise
675584
1,677
62.6700
09:38:48
Turquoise
675617
918
62.6700
09:41:35
Turquoise
679468
618
62.6700
09:41:35
Turquoise
679442
13,872
62.6700
09:41:55
Turquoise
680057
187
62.6700
09:43:13
Turquoise
682290
1,484
62.6700
09:43:13
Turquoise
682288
7,500
62.6700
09:43:13
Turquoise
682286
839
62.6700
09:45:14
Turquoise
685267
662
62.6700
09:45:14
Turquoise
685261
3,610
62.6600
09:47:37
Turquoise
688436
634
62.6600
09:47:37
Turquoise
688430
603
62.6600
09:48:20
Turquoise
689593
947
62.6500
09:48:24
Turquoise
689689
10,240
62.6600
09:48:58
Turquoise
690919
644
62.6600
09:50:06
Turquoise
692948
964
62.6600
09:50:06
Turquoise
692946
9,131
62.6600
09:50:29
Turquoise
693630
7,500
62.6600
09:50:29
Turquoise
693628
1,198
62.6600
09:50:29
Turquoise
693626
2,145
62.6500
09:50:34
Turquoise
693749
790
62.6600
09:51:09
Turquoise
694817
2,914
62.6600
09:51:09
Turquoise
694819
6,064
62.7000
09:54:20
Turquoise
699399
4,792
62.7000
09:54:20
Turquoise
699397
6,851
62.7000
09:54:20
Turquoise
699395
718
62.6900
09:55:28
Turquoise
700852
742
62.6900
09:55:28
Turquoise
700846
735
62.6900
09:55:28
Turquoise
700842
4,197
62.7100
09:55:29
Turquoise
701072
9,099
62.7200
09:57:11
Turquoise
703922
702
62.7000
09:58:42
Turquoise
706084
4,470
62.6900
09:59:28
Turquoise
707287
6,800
62.6900
09:59:28
Turquoise
707285
699
62.7000
09:59:28
Turquoise
707267
4,930
62.7000
10:00:29
Turquoise
709186
5,272
62.7000
10:01:33
Turquoise
710695
1,916
62.7100
10:03:32
Turquoise
713188
688
62.7100
10:03:32
Turquoise
713176
7,215
62.7200
10:03:35
Turquoise
713360
3,500
62.7700
10:05:14
Turquoise
716685
604
62.7700
10:06:40
Turquoise
718536
673
62.7900
10:07:47
Turquoise
720158
500
62.7900
10:14:14
Turquoise
729564
10
62.7900
10:14:17
Turquoise
729620
 
 
 
 
 
 
 
 
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: 09 July 2018