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
 
 
18 May 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 18 May 2018
        re: Transaction in Own Shares
 
 
 
18 May 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:
 
 
18 May 2018
 
 
Number of ordinary shares purchased:
 
 
11,709,940
 
 
Highest price paid per share (pence):
 
 
66.3800
 
 
Lowest price paid per share (pence):
 
 
65.5800
 
 
Volume weighted average price paid per share (pence):
66.0444
 
 
 
 
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:
18 May 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
66.0444
11,709,940
 
 
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
12,176
66.3600
08:07:35
LSE
564778
12,129
66.3600
08:07:35
LSE
564776
12,519
66.3600
08:09:26
LSE
568343
4,563
66.3600
08:09:26
LSE
568341
7,964
66.3600
08:09:26
LSE
568339
11,996
66.3200
08:09:56
LSE
569472
11,425
66.3200
08:09:56
LSE
569470
12,997
66.3000
08:10:12
LSE
570098
9,882
66.3000
08:10:12
LSE
570096
10,066
66.3000
08:10:12
LSE
570094
11,674
66.3700
08:11:40
LSE
573581
10,389
66.3800
08:11:50
LSE
573992
11,436
66.3800
08:11:50
LSE
573990
7,717
66.3600
08:12:10
LSE
574428
1,450
66.3600
08:12:10
LSE
574426
8,523
66.3600
08:12:10
LSE
574424
9,369
66.3700
08:12:10
LSE
574412
10,985
66.3700
08:12:10
LSE
574410
6,657
66.3500
08:12:15
LSE
574646
6,724
66.3500
08:12:15
LSE
574644
4,239
66.3400
08:12:19
LSE
574806
2,964
66.3400
08:12:19
LSE
574804
7,634
66.3000
08:12:44
LSE
575543
3,830
66.3200
08:13:16
LSE
576766
3,370
66.3200
08:13:16
LSE
576764
6,630
66.3200
08:13:16
LSE
576762
612
66.3200
08:13:16
LSE
576760
3,027
66.3000
08:13:36
LSE
577591
5,111
66.3000
08:13:36
LSE
577589
4,889
66.3000
08:13:36
LSE
577587
8,319
66.3300
08:15:31
LSE
581718
8,556
66.3300
08:15:31
LSE
581716
8,760
66.3400
08:16:38
LSE
584330
8,912
66.3400
08:16:38
LSE
584332
4,358
66.3600
08:17:18
LSE
585812
4,848
66.3600
08:17:18
LSE
585810
1,845
66.3600
08:17:18
LSE
585808
2,282
66.3600
08:17:18
LSE
585806
6,644
66.3400
08:17:45
LSE
586605
6,088
66.3400
08:17:45
LSE
586603
5,872
66.3300
08:18:17
LSE
587643
6,483
66.3300
08:18:17
LSE
587641
479
66.3300
08:18:17
LSE
587639
5,377
66.3000
08:18:35
LSE
588244
7,675
66.3000
08:18:35
LSE
588246
12,753
66.2900
08:19:06
LSE
589571
6,553
66.2900
08:19:06
LSE
589569
10,021
66.2800
08:19:24
LSE
590341
6,760
66.2800
08:19:24
LSE
590339
3,240
66.2800
08:19:24
LSE
590337
6,880
66.2700
08:19:37
LSE
590772
12,252
66.2700
08:19:37
LSE
590770
12,738
66.2700
08:19:37
LSE
590762
11,762
66.2700
08:19:37
LSE
590725
6,320
66.2700
08:19:37
LSE
590723
6,520
66.2800
08:20:36
LSE
592707
6,825
66.2800
08:20:36
LSE
592705
5,895
66.2800
08:20:36
LSE
592703
7,136
66.3200
08:21:13
LSE
593989
6,615
66.3200
08:21:13
LSE
593987
7,025
66.3000
08:21:44
LSE
594880
5,380
66.3000
08:21:44
LSE
594878
1,154
66.3000
08:21:44
LSE
594876
6,022
66.3100
08:22:17
LSE
596277
6,512
66.3100
08:22:17
LSE
596275
10,980
66.2900
08:22:48
LSE
597406
6,137
66.2900
08:22:48
LSE
597408
7,115
66.2700
08:23:08
LSE
597911
10,120
66.2700
08:23:08
LSE
597909
7,364
66.2500
08:23:21
LSE
598411
6,154
66.2500
08:23:21
LSE
598409
6,330
66.2400
08:23:32
LSE
598922
3,330
66.2400
08:23:32
LSE
598919
3,250
66.2400
08:23:32
LSE
598917
2,602
66.2700
08:25:05
LSE
601838
3,627
66.2700
08:25:05
LSE
601836
6,124
66.2700
08:25:05
LSE
601840
6,252
66.2700
08:25:05
LSE
601842
2,760
66.2800
08:26:10
LSE
604009
3,747
66.2800
08:26:10
LSE
604007
6,501
66.2800
08:26:10
LSE
604005
6,708
66.2800
08:26:10
LSE
604003
457
66.2800
08:26:10
LSE
604001
5,897
66.2700
08:26:11
LSE
604098
2,601
66.2700
08:26:11
LSE
604096
4,100
66.2700
08:26:11
LSE
604094
7,165
66.2500
08:26:33
LSE
604735
5,954
66.3000
08:27:48
LSE
607114
7,115
66.3000
08:27:48
LSE
607110
5,921
66.3000
08:27:48
LSE
607112
6,925
66.2800
08:28:00
LSE
607599
6,256
66.2700
08:28:20
LSE
608257
674
66.2700
08:29:10
LSE
609880
7,284
66.2700
08:29:10
LSE
609878
5,705
66.2700
08:29:10
LSE
609876
39
66.2700
08:29:10
LSE
609874
6,152
66.2600
08:29:18
LSE
610160
3,000
66.2500
08:29:32
LSE
610612
102
66.2900
08:30:36
LSE
612951
7,168
66.3000
08:30:50
LSE
613341
7,217
66.3000
08:30:50
LSE
613331
7,299
66.3000
08:30:50
LSE
613329
6,145
66.2800
08:31:01
LSE
613698
2,725
66.2700
08:31:51
LSE
615286
6,633
66.2700
08:31:51
LSE
615284
3,431
66.2700
08:31:51
LSE
615282
6,760
66.2700
08:31:52
LSE
615305
7,046
66.2700
08:32:37
LSE
616769
6,079
66.2700
08:32:37
LSE
616767
7,190
66.2500
08:33:31
LSE
618558
7,269
66.2500
08:33:31
LSE
618556
6,746
66.2500
08:33:31
LSE
618554
6,392
66.2300
08:34:11
LSE
619836
5,924
66.2200
08:34:34
LSE
620534
6,309
66.2200
08:34:34
LSE
620532
7,091
66.2600
08:35:45
LSE
622731
7,259
66.2600
08:35:45
LSE
622729
6,950
66.2600
08:35:45
LSE
622727
6,038
66.2400
08:37:51
LSE
626785
190
66.2400
08:37:51
LSE
626783
5,482
66.2400
08:37:51
LSE
626781
6,459
66.2400
08:37:51
LSE
626779
1,619
66.2400
08:37:51
LSE
626777
6,962
66.2200
08:37:57
LSE
627055
6,082
66.2200
08:37:57
LSE
627057
7,153
66.2200
08:37:57
LSE
627059
7,266
66.2400
08:39:30
LSE
630195
2,793
66.2400
08:39:30
LSE
630193
3,129
66.2400
08:39:30
LSE
630191
6,871
66.2400
08:39:30
LSE
630189
7,145
66.2300
08:40:36
LSE
632393
6,334
66.2300
08:40:36
LSE
632391
6,420
66.2500
08:42:57
LSE
636903
7,024
66.2500
08:42:57
LSE
636905
6,817
66.2500
08:42:57
LSE
636907
6,663
66.2600
08:42:57
LSE
636899
6,197
66.2600
08:42:57
LSE
636897
7,271
66.2600
08:42:57
LSE
636895
941
66.2400
08:43:06
LSE
637233
5,575
66.2400
08:43:06
LSE
637231
5,932
66.2300
08:43:11
LSE
637524
6,460
66.2300
08:44:49
LSE
640882
6,380
66.2200
08:46:03
LSE
643450
7,137
66.2200
08:46:03
LSE
643448
7,134
66.2200
08:46:03
LSE
643446
6,147
66.2200
08:47:21
LSE
645946
7,023
66.2200
08:47:21
LSE
645944
6,140
66.2200
08:47:21
LSE
645942
6,772
66.2100
08:47:23
LSE
646040
5,327
66.2100
08:47:23
LSE
646038
1,547
66.2100
08:47:23
LSE
646036
6,079
66.2100
08:47:23
LSE
646034
3,198
66.2000
08:47:43
LSE
646614
7,100
66.2000
08:47:43
LSE
646612
10,600
66.2000
08:47:43
LSE
646610
10,665
66.2000
08:48:35
LSE
648209
2,914
66.2000
08:48:35
LSE
648207
6,183
66.2000
08:48:35
LSE
648215
7,518
66.2000
08:48:35
LSE
648211
7,038
66.2000
08:48:35
LSE
648213
10,000
66.3700
08:52:55
LSE
657494
10,114
66.3700
08:52:55
LSE
657492
8,633
66.3600
08:53:19
LSE
658409
5,790
66.3600
08:53:19
LSE
658407
3,000
66.3600
08:53:19
LSE
658405
6,455
66.3600
08:53:34
LSE
658846
6,685
66.3600
08:53:34
LSE
658844
5,920
66.3500
08:54:19
LSE
660333
3,170
66.3500
08:54:19
LSE
660335
3,286
66.3500
08:54:19
LSE
660331
63
66.3400
08:56:34
LSE
666001
7,324
66.3400
08:56:34
LSE
665999
7,294
66.3400
08:56:34
LSE
665997
4,289
66.3300
08:56:35
LSE
666046
1,836
66.3300
08:56:35
LSE
666044
6,664
66.3300
08:56:35
LSE
666042
7,171
66.3000
08:57:11
LSE
667383
10,273
66.3000
08:57:11
LSE
667381
3,798
66.3000
08:57:15
LSE
667480
8,000
66.3000
08:57:15
LSE
667478
7,277
66.3300
08:58:11
LSE
669821
7,066
66.3100
08:58:31
LSE
670699
7,427
66.3000
08:58:41
LSE
671261
6,963
66.3000
08:58:41
LSE
671263
7,903
66.2900
08:59:18
LSE
673478
8,987
66.2900
08:59:18
LSE
673476
6,004
66.2900
08:59:18
LSE
673474
235
66.2900
08:59:18
LSE
673472
7,046
66.2800
08:59:19
LSE
673511
991
66.3300
09:00:11
LSE
675652
991
66.3300
09:00:11
LSE
675650
6,023
66.3300
09:00:11
LSE
675648
6,899
66.3200
09:00:25
LSE
676088
8,391
66.3300
09:02:38
LSE
679896
8,155
66.3300
09:02:38
LSE
679898
6,611
66.3200
09:02:43
LSE
680029
6,872
66.3200
09:02:43
LSE
680027
5,405
66.3000
09:04:12
LSE
682545
1,790
66.3000
09:04:12
LSE
682543
8,210
66.3000
09:04:12
LSE
682541
6,082
66.3000
09:04:12
LSE
682535
7,127
66.3000
09:04:12
LSE
682531
7,256
66.3000
09:04:12
LSE
682527
7,286
66.3000
09:04:12
LSE
682523
7,088
66.2900
09:04:13
LSE
682586
7,191
66.2800
09:04:19
LSE
682813
3,368
66.2600
09:05:19
LSE
684466
3,273
66.2600
09:05:19
LSE
684464
6,555
66.2300
09:06:18
LSE
686088
6,130
66.2300
09:06:18
LSE
686086
6,632
66.2300
09:06:18
LSE
686084
5,977
66.2200
09:07:04
LSE
687525
6,764
66.2200
09:07:07
LSE
687614
6,546
66.2200
09:07:07
LSE
687612
3,748
66.2400
09:08:49
LSE
691771
3,035
66.2400
09:08:49
LSE
691769
5,081
66.2300
09:09:00
LSE
692038
1,420
66.2300
09:09:00
LSE
692040
6,979
66.2300
09:09:00
LSE
692042
6,157
66.2300
09:10:31
LSE
694429
1,926
66.2300
09:10:31
LSE
694427
6,780
66.2300
09:10:31
LSE
694425
4,220
66.2300
09:10:31
LSE
694423
6,477
66.2200
09:10:54
LSE
695046
3,849
66.2200
09:10:54
LSE
695044
2,605
66.2200
09:10:54
LSE
695042
7,307
66.2300
09:11:53
LSE
696657
1,755
66.2300
09:13:57
LSE
700272
5,465
66.2300
09:13:57
LSE
700250
6,429
66.2300
09:13:57
LSE
700248
1,025
66.2300
09:13:57
LSE
700229
5,965
66.2300
09:13:57
LSE
700227
6,597
66.2300
09:13:57
LSE
700225
7,210
66.2300
09:13:57
LSE
700223
6,513
66.2300
09:13:57
LSE
700221
5,906
66.2600
09:18:01
LSE
707315
3,687
66.2600
09:18:01
LSE
707313
9,832
66.2600
09:18:01
LSE
707311
9,762
66.2600
09:18:01
LSE
707309
6,689
66.2500
09:18:14
LSE
707806
8,031
66.2500
09:18:14
LSE
707803
6,871
66.2500
09:18:14
LSE
707801
395
66.2500
09:18:14
LSE
707799
7,529
66.2500
09:18:14
LSE
707797
3,411
66.2400
09:18:18
LSE
707918
6,589
66.2400
09:18:18
LSE
707916
3,138
66.2400
09:18:31
LSE
708279
566
66.2000
09:19:00
LSE
709029
7,052
66.2000
09:19:00
LSE
709025
6,821
66.2000
09:19:00
LSE
709027
6,020
66.2000
09:19:00
LSE
709033
7,001
66.2000
09:19:00
LSE
709031
7,100
66.2000
09:19:00
LSE
709035
9,569
66.2000
09:19:00
LSE
709023
21,351
66.1800
09:19:01
LSE
709038
5,600
66.2300
09:20:14
LSE
711302
5,132
66.2000
09:20:51
LSE
712340
4,868
66.2000
09:20:51
LSE
712338
2,071
66.2000
09:20:51
LSE
712336
12,796
66.2000
09:20:51
LSE
712334
6,615
66.2200
09:20:51
LSE
712330
9,408
66.2000
09:20:57
LSE
712512
1,764
66.2000
09:20:57
LSE
712510
6,892
66.2000
09:20:57
LSE
712514
7,009
66.2000
09:20:57
LSE
712516
12,376
66.1900
09:21:03
LSE
712640
10,815
66.1700
09:21:20
LSE
713558
12,740
66.1800
09:21:20
LSE
713545
7,228
66.1500
09:21:25
LSE
713762
11,686
66.1500
09:21:25
LSE
713760
7,294
66.1800
09:21:49
LSE
714743
7,759
66.1700
09:22:07
LSE
715372
6,138
66.1800
09:22:07
LSE
715370
9,836
66.1800
09:22:07
LSE
715368
7,127
66.1800
09:22:07
LSE
715366
4,553
66.1800
09:22:54
LSE
717010
1,565
66.1800
09:22:54
LSE
717012
3,800
66.1800
09:23:40
LSE
718192
7,161
66.1800
09:23:41
LSE
718200
6,731
66.1800
09:23:41
LSE
718198
281
66.1800
09:23:41
LSE
718196
2,296
66.1800
09:23:41
LSE
718194
6,769
66.1700
09:25:21
LSE
721092
6,515
66.1800
09:25:21
LSE
721090
6,931
66.1800
09:25:21
LSE
721088
7,001
66.1800
09:25:21
LSE
721086
6,080
66.1800
09:25:21
LSE
721084
671
66.2000
09:26:28
LSE
722849
5,708
66.2000
09:26:28
LSE
722847
6,258
66.2000
09:26:28
LSE
722851
6,626
66.1900
09:27:19
LSE
724292
6,959
66.1900
09:27:19
LSE
724290
7,067
66.1900
09:27:19
LSE
724288
6,805
66.1500
09:28:31
LSE
726402
6,318
66.1500
09:28:31
LSE
726404
6,174
66.1500
09:28:31
LSE
726400
6,336
66.1500
09:28:31
LSE
726398
7,490
66.2000
09:31:27
LSE
731842
6,808
66.2000
09:31:27
LSE
731840
6,748
66.2000
09:31:27
LSE
731844
7,595
66.2000
09:31:27
LSE
731846
5,005
66.2000
09:32:26
LSE
733514
5,978
66.2000
09:32:26
LSE
733512
6,956
66.2000
09:32:26
LSE
733510
7,033
66.2100
09:32:26
LSE
733448
6,673
66.2100
09:32:26
LSE
733446
6,715
66.2100
09:32:26
LSE
733444
4,086
66.2200
09:33:33
LSE
735296
4,646
66.2200
09:33:33
LSE
735298
1,878
66.2200
09:33:33
LSE
735300
2,581
66.2200
09:33:33
LSE
735294
6,202
66.2400
09:34:27
LSE
736984
6,939
66.2400
09:34:27
LSE
736982
3,881
66.2400
09:34:27
LSE
736980
3,274
66.2400
09:34:27
LSE
736978
7,111
66.2300
09:34:28
LSE
737002
2,660
66.2200
09:35:17
LSE
738324
5,879
66.2300
09:36:46
LSE
740420
6,857
66.2300
09:36:46
LSE
740418
5,930
66.2300
09:36:46
LSE
740416
1,734
66.2500
09:38:19
LSE
743173
6,543
66.2500
09:38:19
LSE
743171
4,884
66.2500
09:38:19
LSE
743175
6,618
66.2500
09:38:19
LSE
743177
6,905
66.2400
09:39:07
LSE
744529
7,153
66.2400
09:39:07
LSE
744527
6,075
66.2400
09:39:07
LSE
744525
6,831
66.2100
09:40:36
LSE
746987
7,032
66.2100
09:40:36
LSE
746985
6,048
66.2100
09:40:36
LSE
746983
6,326
66.2000
09:41:05
LSE
747638
7,254
66.2100
09:42:38
LSE
750324
6,055
66.2100
09:42:38
LSE
750328
6,249
66.2100
09:42:38
LSE
750326
4,119
66.2100
09:43:21
LSE
751445
3,097
66.2100
09:43:21
LSE
751443
6,401
66.2100
09:43:21
LSE
751441
6,919
66.2100
09:43:21
LSE
751439
6,386
66.2000
09:43:22
LSE
751461
6,830
66.2300
09:46:32
LSE
758492
6,719
66.2300
09:46:32
LSE
758490
6,178
66.2300
09:46:32
LSE
758488
6,973
66.2200
09:48:15
LSE
761372
7,244
66.2200
09:48:15
LSE
761366
6,366
66.2200
09:48:15
LSE
761368
6,925
66.2200
09:48:15
LSE
761370
6,824
66.2000
09:48:45
LSE
762193
6,229
66.2000
09:48:45
LSE
762191
1,294
66.2000
09:48:45
LSE
762189
5,995
66.2000
09:48:45
LSE
762187
6,141
66.2000
09:48:45
LSE
762185
7,369
66.2000
09:48:45
LSE
762169
6,895
66.2000
09:48:45
LSE
762167
6,807
66.2000
09:48:45
LSE
762165
6,038
66.1900
09:48:50
LSE
762318
984
66.1900
09:51:47
LSE
767622
5,514
66.1900
09:51:47
LSE
767620
7,143
66.1900
09:51:47
LSE
767618
5,935
66.1900
09:51:47
LSE
767616
6,150
66.1900
09:51:47
LSE
767614
6,879
66.1800
09:51:54
LSE
767907
6,047
66.1800
09:51:54
LSE
767905
6,399
66.1800
09:51:54
LSE
767903
3,519
66.1900
09:54:52
LSE
771915
6,928
66.1900
09:54:52
LSE
771919
7,174
66.1900
09:54:52
LSE
771917
3,286
66.1900
09:54:52
LSE
771913
41
66.1900
09:54:57
LSE
772017
6,760
66.1900
09:54:57
LSE
772011
6,898
66.1900
09:54:57
LSE
772009
6,033
66.1900
09:54:57
LSE
772015
6,587
66.1900
09:54:57
LSE
772013
6,916
66.1900
09:56:17
LSE
773925
6,128
66.1900
09:56:17
LSE
773923
6,608
66.1900
09:56:17
LSE
773921
6,038
66.1800
09:56:18
LSE
773948
6,083
66.1600
09:57:18
LSE
775239
6,714
66.1600
09:57:18
LSE
775237
5,925
66.1400
09:58:53
LSE
778247
6,003
66.1400
09:58:53
LSE
778245
6,899
66.1400
09:58:53
LSE
778249
6,635
66.1400
09:58:53
LSE
778251
9,494
66.1700
10:03:33
LSE
786039
6,770
66.1700
10:03:33
LSE
786037
9,141
66.1700
10:03:33
LSE
786035
8,985
66.1700
10:03:33
LSE
786033
6,976
66.1600
10:05:10
LSE
791202
7,212
66.1600
10:05:10
LSE
791198
6,503
66.1600
10:05:10
LSE
791200
9,579
66.2200
10:07:00
LSE
794001
819
66.2200
10:07:00
LSE
793999
9,283
66.2200
10:07:00
LSE
793995
8,441
66.2200
10:07:00
LSE
793997
7,491
66.2100
10:07:03
LSE
794081
6,534
66.2100
10:07:03
LSE
794079
6,837
66.2100
10:07:03
LSE
794077
6,626
66.2200
10:07:36
LSE
794908
6,805
66.2200
10:07:36
LSE
794906
6,910
66.2200
10:07:36
LSE
794904
5,252
66.1800
10:08:30
LSE
796027
921
66.1800
10:08:30
LSE
796022
1,039
66.1800
10:08:30
LSE
796014
6,881
66.1900
10:08:30
LSE
796012
6,979
66.2000
10:08:30
LSE
796008
6,260
66.2000
10:08:30
LSE
796010
6,070
66.1400
10:09:00
LSE
796870
6,772
66.2800
10:15:33
LSE
811425
7,205
66.2800
10:15:33
LSE
811423
7,000
66.2800
10:15:33
LSE
811421
6,975
66.2800
10:15:34
LSE
811473
1,644
66.2800
10:15:34
LSE
811475
5,208
66.2800
10:15:34
LSE
811477
319
66.2800
10:15:34
LSE
811481
393
66.2800
10:15:34
LSE
811479
962
66.2800
10:15:34
LSE
811485
4,786
66.2800
10:15:34
LSE
811483
7,000
66.2800
10:15:38
LSE
811733
11,161
66.2800
10:15:38
LSE
811731
13,202
66.2800
10:15:38
LSE
811729
9,872
66.2800
10:15:38
LSE
811727
26,701
66.2800
10:15:41
LSE
811868
7,735
66.2800
10:15:41
LSE
811866
7,488
66.2800
10:15:41
LSE
811864
17,889
66.2800
10:15:41
LSE
811862
19,246
66.2800
10:15:41
LSE
811860
14,704
66.2800
10:15:41
LSE
811858
13,534
66.2800
10:15:41
LSE
811856
8,278
66.2800
10:15:41
LSE
811854
39,399
66.2900
10:15:41
LSE
811828
3,220
66.2900
10:15:41
LSE
811830
8,337
66.2900
10:15:41
LSE
811826
9,605
66.2700
10:15:52
LSE
812132
30,718
66.2700
10:15:52
LSE
812124
14,328
66.2700
10:15:52
LSE
812120
14,733
66.2700
10:15:52
LSE
812122
21,436
66.2700
10:15:52
LSE
812126
27,475
66.2700
10:15:52
LSE
812128
395
66.2700
10:15:52
LSE
812130
1,132
66.2600
10:16:00
LSE
812420
27,339
66.2600
10:16:01
LSE
812450
28,629
66.2600
10:16:01
LSE
812448
21,860
66.2600
10:16:01
LSE
812446
16,727
66.3200
10:16:30
LSE
813160
12,102
66.3200
10:16:30
LSE
813164
6,985
66.3200
10:16:30
LSE
813158
13,422
66.3300
10:17:10
LSE
814205
22,397
66.3300
10:17:10
LSE
814203
1,179
66.3100
10:17:25
LSE
814524
12,858
66.3100
10:17:25
LSE
814522
11,128
66.3100
10:17:25
LSE
814520
3,182
66.3100
10:17:25
LSE
814526
1,833
66.3000
10:19:54
LSE
817750
10,261
66.3000
10:19:54
LSE
817754
12,311
66.3000
10:19:54
LSE
817752
8,349
66.3000
10:19:54
LSE
817744
7,047
66.3000
10:19:54
LSE
817742
7,146
66.3000
10:19:54
LSE
817748
6,431
66.3000
10:19:54
LSE
817746
12,374
66.2700
10:20:16
LSE
818451
23,901
66.2700
10:20:16
LSE
818455
12,081
66.2700
10:20:16
LSE
818453
4,930
66.2800
10:20:51
LSE
819305
7,107
66.2800
10:20:51
LSE
819303
7,957
66.2800
10:20:51
LSE
819301
10,249
66.2800
10:20:51
LSE
819299
37,531
66.2800
10:20:51
LSE
819297
8,595
66.2800
10:20:51
LSE
819295
13,019
66.2800
10:21:25
LSE
820665
6,433
66.2800
10:21:25
LSE
820663
18,898
66.2800
10:21:25
LSE
820661
9,509
66.2700
10:21:28
LSE
820732
14,388
66.2700
10:21:28
LSE
820734
3,207
66.2700
10:21:28
LSE
820736
13,422
66.2800
10:22:40
LSE
822549
12,348
66.2800
10:22:40
LSE
822547
6,767
66.2800
10:22:40
LSE
822545
11,860
66.2600
10:22:49
LSE
822697
13,236
66.2600
10:22:49
LSE
822695
11,659
66.2500
10:22:51
LSE
822786
9,414
66.2500
10:22:51
LSE
822784
12,609
66.2500
10:22:53
LSE
822802
9,889
66.2500
10:22:53
LSE
822800
10,559
66.2400
10:23:18
LSE
823495
6,492
66.2400
10:23:18
LSE
823497
11,945
66.2600
10:25:05
LSE
826345
8,214
66.2600
10:25:05
LSE
826343
7,540
66.2600
10:25:05
LSE
826341
11,143
66.2400
10:25:10
LSE
826503
6,001
66.2400
10:25:10
LSE
826501
6,001
66.2400
10:25:10
LSE
826499
6,237
66.3200
10:27:14
LSE
829991
5,864
66.3200
10:27:14
LSE
829989
6,780
66.3100
10:27:21
LSE
830415
9,134
66.3000
10:27:47
LSE
831011
1,516
66.3000
10:27:47
LSE
831013
8,396
66.2900
10:28:08
LSE
831563
6,134
66.2900
10:28:08
LSE
831561
6,134
66.3000
10:29:30
LSE
833456
7,165
66.3000
10:29:30
LSE
833454
8,968
66.3000
10:29:30
LSE
833452
6,145
66.3000
10:31:00
LSE
836133
6,518
66.3000
10:31:00
LSE
836131
8,001
66.3000
10:31:00
LSE
836129
1,563
66.3200
10:32:48
LSE
838427
2,156
66.3200
10:32:48
LSE
838425
1,952
66.3200
10:32:48
LSE
838417
3,719
66.3200
10:32:48
LSE
838419
1,563
66.3200
10:32:48
LSE
838421
2,232
66.3200
10:32:48
LSE
838423
6,410
66.3600
10:34:15
LSE
840216
5,941
66.3600
10:34:15
LSE
840214
6,480
66.3300
10:35:43
LSE
842424
6,976
66.3700
10:37:10
LSE
844967
6,834
66.3700
10:37:10
LSE
844965
7,281
66.3700
10:38:33
LSE
847297
6,302
66.3500
10:39:06
LSE
848236
6,914
66.3300
10:39:12
LSE
848392
6,110
66.3200
10:40:03
LSE
850387
9,440
66.2800
10:40:30
LSE
851491
6,979
66.3000
10:40:30
LSE
851483
7,810
66.3000
10:40:30
LSE
851481
1,320
66.2700
10:40:52
LSE
852536
4,800
66.2700
10:40:52
LSE
852534
2,820
66.2700
10:40:52
LSE
852532
7,773
66.2600
10:40:54
LSE
852699
6,707
66.3200
10:42:39
LSE
855609
6,987
66.3200
10:42:39
LSE
855600
6,356
66.3200
10:42:39
LSE
855598
7,472
66.3000
10:43:38
LSE
857022
5,617
66.3200
10:43:38
LSE
857020
376
66.3200
10:43:38
LSE
857018
1,922
66.2800
10:43:39
LSE
857044
7,237
66.3000
10:43:59
LSE
857397
6,724
66.2800
10:44:22
LSE
857937
6,338
66.2800
10:44:22
LSE
857935
5,649
66.2500
10:44:37
LSE
858281
1,384
66.2500
10:44:39
LSE
858368
5,968
66.2500
10:45:29
LSE
859818
5,853
66.2400
10:46:19
LSE
861052
6,336
66.2600
10:47:21
LSE
862640
6,168
66.2600
10:47:21
LSE
862638
5,952
66.2400
10:48:01
LSE
863503
3,226
66.2500
10:48:30
LSE
864193
2,929
66.2500
10:48:30
LSE
864191
6,771
66.2400
10:48:38
LSE
864414
7,270
66.2400
10:49:12
LSE
865152
6,875
66.2100
10:49:45
LSE
865914
16,092
66.2000
10:49:53
LSE
866145
6,243
66.2000
10:49:53
LSE
866149
6,654
66.2000
10:49:53
LSE
866147
4,800
66.2000
10:49:53
LSE
866143
1,537
66.2000
10:49:53
LSE
866141
6,707
66.2300
10:50:53
LSE
869560
3,300
66.2200
10:50:55
LSE
869809
3,608
66.2200
10:50:55
LSE
869811
6,548
66.2500
10:52:22
LSE
873330
4,497
66.2300
10:53:07
LSE
875539
2,277
66.2300
10:53:07
LSE
875537
6,790
66.2300
10:53:07
LSE
875535
5,373
66.2700
10:55:04
LSE
879641
723
66.2700
10:55:04
LSE
879639
6,545
66.2700
10:55:04
LSE
879637
5,159
66.2600
10:55:09
LSE
879765
1,931
66.2600
10:55:09
LSE
879763
7,095
66.2600
10:55:09
LSE
879761
6,987
66.3300
10:56:38
LSE
882844
6,596
66.3100
10:56:56
LSE
883610
6,877
66.2900
10:57:09
LSE
884247
7,134
66.3000
10:57:53
LSE
885841
6,994
66.3000
10:58:23
LSE
887119
5,941
66.2900
10:58:26
LSE
887193
6,102
66.2700
10:59:18
LSE
888863
5,256
66.2600
11:01:33
LSE
892455
6,648
66.2600
11:01:33
LSE
892447
5,851
66.2600
11:01:33
LSE
892445
6,386
66.2600
11:01:33
LSE
892443
630
66.2600
11:01:43
LSE
892587
6,025
66.2500
11:01:43
LSE
892589
6,439
66.2200
11:02:46
LSE
893518
5,980
66.2200
11:02:46
LSE
893516
28,692
66.1900
11:03:20
LSE
894254
6,312
66.2200
11:03:46
LSE
894744
6,832
66.2200
11:03:46
LSE
894676
6,196
66.2200
11:05:39
LSE
896974
6,126
66.2200
11:05:39
LSE
896972
7,065
66.2000
11:06:25
LSE
897581
18,964
66.2000
11:06:25
LSE
897579
20,669
66.1900
11:06:49
LSE
897991
6,546
66.1900
11:06:49
LSE
897993
2,592
66.1900
11:06:49
LSE
897995
3,409
66.1900
11:06:49
LSE
897997
13,247
66.2000
11:07:15
LSE
898630
7,289
66.2300
11:08:38
LSE
900436
5,900
66.2300
11:08:38
LSE
900434
7,213
66.2300
11:08:38
LSE
900432
6,191
66.2200
11:09:50
LSE
901594
7,229
66.2200
11:09:50
LSE
901592
6,275
66.2100
11:11:21
LSE
903059
12,491
66.2000
11:11:43
LSE
903440
7,235
66.2000
11:11:43
LSE
903434
10,581
66.2000
11:11:43
LSE
903432
2,393
66.2000
11:11:43
LSE
903436
6,708
66.2000
11:11:43
LSE
903438
7,593
66.2300
11:15:40
LSE
907223
8,452
66.2300
11:15:40
LSE
907221
7,315
66.2300
11:15:40
LSE
907219
1,428
66.2200
11:15:41
LSE
907269
4,752
66.2200
11:15:41
LSE
907267
6,739
66.2200
11:15:41
LSE
907271
5,926
66.2200
11:15:41
LSE
907265
7,130
66.2100
11:17:04
LSE
908942
6,592
66.2100
11:17:04
LSE
908946
6,726
66.2100
11:17:04
LSE
908944
12,370
66.2000
11:17:06
LSE
908977
1,297
66.2100
11:18:21
LSE
910209
5,994
66.2100
11:18:21
LSE
910207
5,988
66.2100
11:18:21
LSE
910205
1,546
66.2000
11:18:25
LSE
910295
2,794
66.2000
11:18:43
LSE
910483
7,794
66.2000
11:19:07
LSE
910809
5,912
66.2000
11:19:07
LSE
910813
6,926
66.2000
11:19:07
LSE
910811
9,147
66.1900
11:19:14
LSE
910918
6,490
66.1900
11:20:41
LSE
912100
7,297
66.1900
11:20:41
LSE
912098
6,931
66.1900
11:20:41
LSE
912102
10,142
66.1900
11:20:41
LSE
912104
7,084
66.2100
11:22:19
LSE
913507
6,996
66.2100
11:22:19
LSE
913505
7,234
66.2100
11:22:19
LSE
913493
8,680
66.2000
11:22:22
LSE
913672
5,852
66.2000
11:23:45
LSE
915186
4,479
66.2000
11:23:45
LSE
915184
2,183
66.2000
11:23:45
LSE
915182
6,971
66.1800
11:24:29
LSE
915920
5,921
66.1800
11:24:29
LSE
915918
6,550
66.1800
11:24:29
LSE
915916
5,985
66.2000
11:26:34
LSE
917685
7,190
66.2000
11:26:34
LSE
917683
6,038
66.2000
11:26:34
LSE
917681
6,462
66.2000
11:27:30
LSE
918692
6,031
66.2000
11:29:18
LSE
920215
5,965
66.2000
11:29:18
LSE
920211
7,160
66.2000
11:29:18
LSE
920213
5,931
66.1900
11:29:53
LSE
920712
6,019
66.1900
11:29:53
LSE
920710
1,218
66.1900
11:29:53
LSE
920706
5,116
66.1900
11:29:53
LSE
920708
6,550
66.2300
11:32:37
LSE
922904
1,198
66.2300
11:32:37
LSE
922902
6,940
66.2300
11:32:37
LSE
922900
5,771
66.2300
11:32:37
LSE
922898
6,882
66.2300
11:33:20
LSE
923492
2,892
66.2200
11:35:18
LSE
925602
2,026
66.2200
11:35:18
LSE
925600
992
66.2200
11:35:18
LSE
925598
6,140
66.2200
11:35:18
LSE
925596
6,622
66.2200
11:35:18
LSE
925594
6,040
66.2100
11:35:26
LSE
925750
7,052
66.2100
11:36:22
LSE
926490
6,576
66.2000
11:36:27
LSE
926556
7,284
66.2000
11:36:27
LSE
926554
6,845
66.2700
11:40:38
LSE
930582
7,516
66.2700
11:40:38
LSE
930580
3,221
66.2700
11:40:38
LSE
930578
3,025
66.2700
11:40:38
LSE
930576
453
66.2600
11:40:40
LSE
930623
3,386
66.2600
11:40:40
LSE
930621
1,075
66.2600
11:40:40
LSE
930625
746
66.2600
11:40:40
LSE
930619
1,228
66.2600
11:40:40
LSE
930617
6,177
66.2600
11:40:40
LSE
930615
6,439
66.2600
11:40:40
LSE
930613
6,213
66.2700
11:42:21
LSE
932268
6,101
66.2700
11:42:21
LSE
932266
6,006
66.2600
11:42:27
LSE
932364
1,816
66.2500
11:43:35
LSE
933438
5,989
66.2600
11:45:18
LSE
935159
5,937
66.2600
11:45:18
LSE
935157
6,259
66.2600
11:45:18
LSE
935155
3,311
66.2500
11:45:49
LSE
935552
6,838
66.2500
11:45:49
LSE
935550
3,027
66.2500
11:45:49
LSE
935554
6,267
66.2500
11:47:17
LSE
936878
6,444
66.2400
11:47:40
LSE
937352
6,461
66.2400
11:47:40
LSE
937350
6,606
66.2200
11:47:44
LSE
937444
1,403
66.2000
11:49:19
LSE
938702
5,448
66.2000
11:49:19
LSE
938704
6,960
66.2100
11:51:48
LSE
941353
6,895
66.2100
11:51:48
LSE
941357
6,126
66.2100
11:51:48
LSE
941355
6,038
66.2000
11:52:47
LSE
942246
7,052
66.2000
11:52:47
LSE
942244
7,302
66.2000
11:52:47
LSE
942238
3,682
66.2000
11:52:47
LSE
942240
3,629
66.2000
11:52:47
LSE
942242
6,289
66.1900
11:52:48
LSE
942263
6,958
66.2000
11:55:10
LSE
944572
7,439
66.2000
11:55:10
LSE
944570
6,991
66.2000
11:55:10
LSE
944568
5,880
66.2000
11:55:10
LSE
944566
6,759
66.1900
11:55:38
LSE
945097
7,006
66.1900
11:55:38
LSE
945095
6,831
66.1900
11:55:38
LSE
945090
6,217
66.1900
11:55:38
LSE
945088
5,858
66.1900
11:55:38
LSE
945086
1,706
66.2200
11:56:54
LSE
946270
4,294
66.2200
11:57:05
LSE
946448
6,635
66.2000
11:57:24
LSE
946803
7,287
66.2200
11:59:35
LSE
948864
7,051
66.2200
11:59:35
LSE
948862
6,946
66.2200
11:59:35
LSE
948860
9,532
66.2100
12:03:07
LSE
953035
9,526
66.2100
12:03:07
LSE
953033
9,501
66.2100
12:03:07
LSE
953031
6,560
66.2000
12:03:21
LSE
953271
1,556
66.2000
12:03:21
LSE
953269
6,889
66.2000
12:03:21
LSE
953265
6,105
66.2000
12:03:21
LSE
953263
6,865
66.2000
12:03:21
LSE
953267
5,784
66.1900
12:03:54
LSE
953885
6,684
66.1900
12:03:54
LSE
953882
6,539
66.1900
12:03:54
LSE
953880
6,448
66.1900
12:03:54
LSE
953878
200
66.1900
12:03:54
LSE
953876
7,020
66.1900
12:05:20
LSE
955384
1,015
66.1900
12:05:20
LSE
955378
6,973
66.1900
12:05:20
LSE
955380
6,420
66.1900
12:05:20
LSE
955382
66
66.1500
12:07:56
LSE
958033
6,440
66.1500
12:07:56
LSE
958031
7,120
66.1500
12:07:56
LSE
958029
5,883
66.1500
12:07:56
LSE
958027
3,127
66.1300
12:07:58
LSE
958069
4,177
66.1300
12:07:58
LSE
958067
6,259
66.1300
12:07:58
LSE
958065
5,978
66.1200
12:08:32
LSE
958700
6,262
66.0900
12:09:18
LSE
959500
5,058
66.0800
12:09:22
LSE
959571
1,189
66.0800
12:09:28
LSE
959664
2,205
66.0800
12:09:28
LSE
959666
8,263
66.1300
12:15:22
LSE
965620
7,830
66.1300
12:15:22
LSE
965618
6,046
66.1300
12:15:22
LSE
965599
4,074
66.1200
12:15:32
LSE
966187
9,212
66.1200
12:15:32
LSE
966185
4,303
66.1200
12:15:32
LSE
966183
10,364
66.1200
12:15:32
LSE
966181
348
66.1100
12:15:33
LSE
966367
331
66.1100
12:15:33
LSE
966363
347
66.1100
12:15:33
LSE
966345
361
66.1100
12:15:33
LSE
966340
7,273
66.1100
12:15:33
LSE
966236
6,265
66.1100
12:15:33
LSE
966238
6,900
66.1100
12:15:33
LSE
966234
7,306
66.1000
12:15:34
LSE
966463
6,548
66.0300
12:15:56
LSE
966873
7,262
66.0000
12:16:49
LSE
967795
6,164
66.0000
12:16:49
LSE
967793
6,703
65.9900
12:16:51
LSE
967851
2,983
65.9900
12:19:01
LSE
969741
3,791
65.9900
12:19:01
LSE
969739
6,266
65.9900
12:19:01
LSE
969745
6,657
65.9900
12:19:01
LSE
969743
6,014
65.9800
12:20:19
LSE
970955
6,763
65.9800
12:20:19
LSE
970953
2,070
65.9800
12:20:19
LSE
970951
4,490
65.9800
12:20:19
LSE
970949
5,183
65.9800
12:22:53
LSE
973569
1,697
65.9800
12:22:53
LSE
973567
6,630
65.9500
12:23:32
LSE
974204
6,030
65.9600
12:23:32
LSE
974194
6,554
65.9600
12:23:32
LSE
974192
6,300
65.9700
12:23:32
LSE
974190
6,587
65.9700
12:23:32
LSE
974188
7,039
65.9700
12:23:32
LSE
974186
6,901
65.9800
12:26:53
LSE
977727
7,021
65.9800
12:26:53
LSE
977725
6,054
65.9800
12:26:53
LSE
977723
6,707
65.9800
12:26:53
LSE
977721
8,146
66.0300
12:30:00
LSE
981016
8,365
66.0300
12:30:00
LSE
981014
8,786
66.0300
12:30:00
LSE
981012
6,187
66.0200
12:30:02
LSE
981126
7,002
66.0200
12:30:02
LSE
981124
5,931
66.0200
12:30:02
LSE
981122
6,056
65.9800
12:30:50
LSE
981933
7,206
66.0600
12:33:00
LSE
984094
7,201
66.0600
12:33:00
LSE
984092
1,673
66.0600
12:33:00
LSE
984090
4,592
66.0600
12:33:00
LSE
984088
6,958
66.0500
12:33:11
LSE
984271
5,279
66.0300
12:33:32
LSE
984733
1,222
66.0300
12:33:32
LSE
984731
5,859
66.0400
12:33:32
LSE
984717
655
66.0300
12:34:51
LSE
986186
5,943
66.0300
12:34:51
LSE
986184
2,188
66.0200
12:36:42
LSE
988159
5,965
66.0200
12:36:42
LSE
988157
6,250
66.0200
12:36:42
LSE
988153
4,406
66.0200
12:36:42
LSE
988155
6,608
66.0300
12:38:36
LSE
989992
7,041
66.0300
12:38:36
LSE
989990
6,199
66.0300
12:38:36
LSE
989988
7,281
66.0200
12:39:04
LSE
990461
6,816
66.0100
12:39:05
LSE
990473
5,966
66.0000
12:40:14
LSE
991618
6,563
66.0000
12:40:14
LSE
991616
6,098
65.9700
12:40:52
LSE
992499
6,901
65.9900
12:43:52
LSE
995448
6,321
65.9900
12:43:52
LSE
995446
7,026
66.0100
12:43:52
LSE
995433
6,476
66.0100
12:43:52
LSE
995431
7,385
66.0100
12:43:52
LSE
995435
5,859
65.9800
12:44:06
LSE
995759
5,871
66.0000
12:45:40
LSE
997258
6,636
66.0000
12:45:40
LSE
997256
6,838
66.0000
12:45:40
LSE
997254
5,529
66.0600
12:51:01
LSE
1002725
2,855
66.0600
12:51:01
LSE
1002727
8,683
66.0600
12:51:01
LSE
1002729
5,889
66.0600
12:51:01
LSE
1002733
8,852
66.0600
12:51:01
LSE
1002731
5,542
66.0900
12:52:05
LSE
1003723
6,713
66.0900
12:52:05
LSE
1003721
7,997
66.1000
12:52:05
LSE
1003715
7,830
66.1000
12:52:05
LSE
1003713
2,386
66.1000
12:52:05
LSE
1003711
5,158
66.1000
12:52:05
LSE
1003709
6,143
66.1100
12:53:03
LSE
1004582
5,991
66.1000
12:53:06
LSE
1004642
6,517
66.0900
12:53:27
LSE
1005014
6,112
66.0900
12:53:27
LSE
1005016
1,159
66.0900
12:53:27
LSE
1005018
5,346
66.0700
12:54:10
LSE
1005591
817
66.0700
12:54:10
LSE
1005589
1,332
66.0600
12:56:42
LSE
1008229
5,196
66.0600
12:56:42
LSE
1008227
6,749
66.0600
12:56:42
LSE
1008225
6,893
66.0600
12:56:42
LSE
1008223
4,219
66.0300
12:58:21
LSE
1009704
1,166
66.0300
12:58:21
LSE
1009706
854
66.0300
12:58:21
LSE
1009708
7,048
66.0300
12:58:21
LSE
1009710
6,473
66.0300
12:58:21
LSE
1009712
7,121
66.0500
13:01:22
LSE
1012919
8,678
66.0500
13:01:22
LSE
1012917
6,883
66.0500
13:01:22
LSE
1012915
5,846
66.0400
13:01:49
LSE
1013355
6,058
66.0400
13:01:49
LSE
1013353
6,911
66.0400
13:01:49
LSE
1013351
3,985
66.0400
13:03:04
LSE
1014672
253
66.0400
13:03:04
LSE
1014670
2,626
66.0400
13:03:04
LSE
1014678
7,057
66.0400
13:03:04
LSE
1014674
6,547
66.0400
13:03:04
LSE
1014676
6,382
66.0300
13:03:05
LSE
1014682
6,087
65.9800
13:04:17
LSE
1016036
4,453
65.9700
13:06:14
LSE
1018176
6,502
65.9700
13:06:14
LSE
1018174
1,343
65.9700
13:06:14
LSE
1018172
4,533
65.9700
13:06:25
LSE
1018414
1,366
65.9700
13:06:25
LSE
1018412
198
65.9700
13:06:25
LSE
1018410
5,452
65.9300
13:07:46
LSE
1019801
6,904
65.9400
13:07:46
LSE
1019799
6,465
65.9500
13:07:46
LSE
1019789
6,587
65.9500
13:07:46
LSE
1019791
6,736
65.9500
13:07:46
LSE
1019787
6,084
65.8900
13:09:13
LSE
1021288
2,865
65.8900
13:09:13
LSE
1021286
4,434
65.8900
13:09:13
LSE
1021284
6,943
65.8900
13:13:01
LSE
1025090
6,314
65.8900
13:13:01
LSE
1025088
7,134
65.8900
13:13:01
LSE
1025086
7,052
65.8900
13:13:01
LSE
1025084
6,425
65.9000
13:14:26
LSE
1026685
6,758
65.9000
13:14:26
LSE
1026683
6,686
65.9100
13:14:26
LSE
1026671
7,053
65.9200
13:14:26
LSE
1026669
6,492
65.9200
13:14:26
LSE
1026667
6,004
65.9200
13:14:26
LSE
1026665
6,428
65.7900
13:17:14
LSE
1030444
6,452
65.7900
13:17:14
LSE
1030442
6,921
65.7900
13:17:14
LSE
1030440
6,340
65.7900
13:17:14
LSE
1030438
6,218
65.7100
13:18:08
LSE
1031457
6,826
65.7100
13:18:08
LSE
1031455
6,093
65.7100
13:18:08
LSE
1031453
6,581
65.6200
13:19:31
LSE
1032549
6,050
65.6600
13:20:27
LSE
1033632
6,898
65.6600
13:20:27
LSE
1033630
6,508
65.5800
13:20:51
LSE
1034066
6,246
65.6400
13:24:01
LSE
1037662
3,257
65.7300
13:26:51
LSE
1040898
3,734
65.7300
13:26:51
LSE
1040891
2,800
65.7300
13:26:51
LSE
1040889
3,659
65.7300
13:26:51
LSE
1040887
11,542
65.8100
13:29:46
LSE
1044766
7,255
65.8000
13:29:48
LSE
1044788
4,064
65.8000
13:29:48
LSE
1044786
6,329
65.9100
13:32:01
LSE
1047677
8,820
65.9000
13:32:02
LSE
1047696
5,864
65.8900
13:32:25
LSE
1048083
5,364
65.8800
14:20:15
LSE
1116448
7,492
65.8800
14:20:15
LSE
1116446
12,766
65.9000
14:20:43
LSE
1117096
5,501
65.8800
14:21:26
LSE
1118022
5,153
65.8900
14:21:26
LSE
1118015
7,427
65.8900
14:21:26
LSE
1118013
5,879
65.8800
14:21:28
LSE
1118098
6,889
65.8800
14:21:28
LSE
1118096
3,708
65.8700
14:21:43
LSE
1118497
3,357
65.8700
14:21:43
LSE
1118499
6,622
65.8700
14:21:43
LSE
1118501
2,003
65.8800
14:22:45
LSE
1119888
10,640
65.8800
14:22:45
LSE
1119886
13,236
65.8800
14:23:16
LSE
1120657
1,515
65.8700
14:23:31
LSE
1121030
11,427
65.8700
14:23:31
LSE
1121028
13,055
65.8700
14:23:31
LSE
1121026
5,543
65.8900
14:23:53
LSE
1121783
7,000
65.8900
14:23:53
LSE
1121781
12,748
65.8900
14:23:53
LSE
1121764
10,441
65.8900
14:24:31
LSE
1122862
2,000
65.8900
14:24:31
LSE
1122860
12,446
65.9000
14:24:31
LSE
1122851
12,428
65.8900
14:26:29
LSE
1125783
13,531
65.9100
14:26:29
LSE
1125779
10,589
65.9200
14:28:13
LSE
1128393
8,343
65.9200
14:28:13
LSE
1128391
13,951
65.9100
14:28:25
LSE
1128640
13,133
65.9000
14:28:31
LSE
1128766
13,675
65.8900
14:28:36
LSE
1128858
6,920
65.9200
14:28:56
LSE
1129386
13,833
65.9200
14:29:29
LSE
1130318
7,892
65.9100
14:29:34
LSE
1130468
8,244
65.9100
14:29:52
LSE
1130935
5,000
65.9100
14:29:52
LSE
1130933
7,481
65.9200
14:30:20
LSE
1134491
6,378
65.9200
14:30:20
LSE
1134489
13,454
65.9100
14:30:23
LSE
1134646
12,976
65.9000
14:30:35
LSE
1135420
7,000
65.8800
14:30:47
LSE
1136221
13,024
65.8900
14:30:47
LSE
1136219
7,143
65.9000
14:31:31
LSE
1138445
14,038
65.9000
14:31:31
LSE
1138443
15,652
65.8800
14:31:33
LSE
1138535
13,956
65.8700
14:31:43
LSE
1138931
7,500
65.9200
14:32:10
LSE
1140347
7,000
65.9200
14:32:10
LSE
1140344
28,619
65.9200
14:32:10
LSE
1140342
7,442
65.9100
14:32:12
LSE
1140563
6,638
65.9100
14:32:12
LSE
1140561
4,613
65.9000
14:32:22
LSE
1140888
8,578
65.9000
14:32:22
LSE
1140886
7,017
65.9000
14:32:51
LSE
1141891
6,430
65.9000
14:32:51
LSE
1141889
13,640
65.8900
14:33:07
LSE
1142549
10,990
65.8900
14:33:07
LSE
1142510
2,967
65.8900
14:33:07
LSE
1142512
13,461
65.8900
14:33:07
LSE
1142503
13,719
65.8800
14:33:13
LSE
1142921
13,727
65.8900
14:33:37
LSE
1143859
10,642
65.9200
14:34:12
LSE
1145287
5,920
65.9100
14:34:15
LSE
1145414
3,827
65.9100
14:34:15
LSE
1145412
8,118
65.9100
14:34:15
LSE
1145410
7,309
65.9200
14:34:30
LSE
1145826
491
65.9200
14:34:30
LSE
1145824
7,498
65.9100
14:34:50
LSE
1146541
9,544
65.9100
14:34:50
LSE
1146543
7,212
65.9100
14:34:50
LSE
1146539
13,987
65.9000
14:34:57
LSE
1146939
13,944
65.8800
14:35:18
LSE
1147849
16,554
65.8600
14:35:40
LSE
1148715
15,002
65.8500
14:35:43
LSE
1148837
7,500
65.8900
14:36:41
LSE
1150956
24,100
65.8900
14:36:41
LSE
1150952
7,000
65.8900
14:36:41
LSE
1150950
11,287
65.8900
14:36:41
LSE
1150948
17,489
65.8800
14:36:43
LSE
1151007
21,328
65.8800
14:37:34
LSE
1152705
96
65.8800
14:37:34
LSE
1152703
5,337
65.8900
14:37:34
LSE
1152699
17,639
65.8900
14:37:34
LSE
1152701
13,872
65.8700
14:37:59
LSE
1153411
16,241
65.8700
14:37:59
LSE
1153408
14,283
65.8700
14:37:59
LSE
1153405
1,200
65.9100
14:38:41
LSE
1155096
6,542
65.9200
14:39:19
LSE
1156632
20,029
65.9200
14:39:19
LSE
1156630
10,051
65.9100
14:39:38
LSE
1157336
13,366
65.9100
14:39:38
LSE
1157338
16,031
65.9000
14:39:41
LSE
1157404
5,941
65.9000
14:39:41
LSE
1157402
14,980
65.9200
14:40:02
LSE
1158033
20,284
65.9200
14:40:40
LSE
1159375
5,876
65.9300
14:40:40
LSE
1159370
4,929
65.9300
14:40:40
LSE
1159368
13,634
65.9300
14:40:40
LSE
1159366
12,820
65.9100
14:40:43
LSE
1159531
13,554
65.9100
14:40:43
LSE
1159529
100
65.9100
14:40:43
LSE
1159527
100
65.9100
14:41:10
LSE
1160690
7,500
65.9200
14:41:53
LSE
1161958
10,852
65.9200
14:41:53
LSE
1161956
3,613
65.9200
14:41:53
LSE
1161954
16,000
65.9200
14:41:53
LSE
1161946
11,269
65.9200
14:41:53
LSE
1161942
7,000
65.9200
14:41:53
LSE
1161944
7,681
65.9200
14:41:53
LSE
1161948
10,987
65.9200
14:41:53
LSE
1161950
3,347
65.9200
14:41:53
LSE
1161952
13,420
65.9300
14:42:26
LSE
1163174
8,937
65.9300
14:42:38
LSE
1163618
3,815
65.9300
14:42:38
LSE
1163620
7,213
65.9400
14:42:38
LSE
1163610
6,883
65.9400
14:42:38
LSE
1163612
100
65.9400
14:43:53
LSE
1166439
11,394
65.9400
14:43:55
LSE
1166520
2,453
65.9400
14:43:55
LSE
1166518
11,431
65.9300
14:44:22
LSE
1167477
2,400
65.9300
14:44:22
LSE
1167475
18,240
65.9500
14:45:12
LSE
1169300
7,520
65.9500
14:45:12
LSE
1169298
390
65.9600
14:45:31
LSE
1169966
2,029
65.9600
14:45:31
LSE
1169964
5,562
65.9600
14:45:31
LSE
1169970
14,785
65.9600
14:45:31
LSE
1169968
4,648
65.9600
14:46:12
LSE
1171429
7,114
65.9600
14:46:45
LSE
1172563
6,127
65.9600
14:46:45
LSE
1172561
13,439
65.9600
14:46:45
LSE
1172559
21,000
65.9700
14:47:34
LSE
1174348
9,172
65.9700
14:47:34
LSE
1174346
3,023
66.0000
14:47:46
LSE
1174846
206,634
66.0000
14:47:46
LSE
1174842
697
66.0000
14:47:46
LSE
1174840
8,664
66.0000
14:47:46
LSE
1174844
10,573
65.9800
14:49:12
LSE
1177953
6,122
65.9700
14:49:19
LSE
1178227
6,277
65.9700
14:49:19
LSE
1178225
12,961
65.9600
14:50:24
LSE
1180734
12,365
65.9500
14:50:28
LSE
1180913
10,500
65.9300
14:50:44
LSE
1181391
10,562
65.9300
14:50:45
LSE
1181437
2,783
65.9300
14:50:45
LSE
1181435
6,387
65.9300
14:50:58
LSE
1181880
6,747
65.9300
14:50:58
LSE
1181878
12,428
65.9200
14:51:24
LSE
1183008
1,594
65.9500
14:52:47
LSE
1186252
12,285
65.9500
14:52:47
LSE
1186254
3,429
65.9600
14:53:37
LSE
1188093
14,369
65.9600
14:53:37
LSE
1188091
2,829
65.9600
14:53:37
LSE
1188089
2,201
65.9600
14:53:37
LSE
1188087
5,996
65.9500
14:53:47
LSE
1188487
7,218
65.9500
14:53:48
LSE
1188549
7,273
65.9500
14:53:48
LSE
1188546
11,097
65.9500
14:53:48
LSE
1188544
14,951
65.9400
14:53:51
LSE
1188685
13,912
65.9300
14:54:05
LSE
1189261
10,165
65.9700
14:55:41
LSE
1193155
18,292
65.9700
14:55:41
LSE
1193157
27,824
65.9800
14:55:57
LSE
1193761
24,886
65.9700
14:56:02
LSE
1193983
100
65.9500
14:56:07
LSE
1194186
22,259
65.9500
14:56:10
LSE
1194327
20,623
65.9500
14:57:06
LSE
1196709
5,795
65.9500
14:57:06
LSE
1196707
2,303
65.9400
14:57:13
LSE
1196911
7,000
65.9500
14:57:13
LSE
1196907
23,900
65.9500
14:57:13
LSE
1196909
14,390
65.9500
14:57:13
LSE
1196913
7,985
65.9500
14:57:13
LSE
1196915
11,043
65.9500
14:57:13
LSE
1196917
6,659
65.9400
14:57:14
LSE
1197006
4,200
65.9400
14:57:14
LSE
1197004
7,237
65.9400
14:57:42
LSE
1197978
2,726
65.9400
14:57:42
LSE
1197976
2,807
65.9400
14:57:42
LSE
1197974
100
65.9300
14:57:55
LSE
1198536
12,764
65.9300
14:57:56
LSE
1198599
13,756
65.9300
14:58:25
LSE
1199879
8,066
65.9800
15:00:02
LSE
1203850
7,742
65.9800
15:00:02
LSE
1203852
13,001
65.9700
15:00:07
LSE
1204055
11,600
65.9700
15:00:07
LSE
1204053
3,486
65.9700
15:00:07
LSE
1204051
26,814
65.9600
15:00:26
LSE
1204900
8,805
65.9500
15:01:00
LSE
1206234
5,853
65.9500
15:01:00
LSE
1206232
10,495
65.9500
15:01:01
LSE
1206284
7,155
65.9500
15:01:01
LSE
1206282
9,608
65.9500
15:01:01
LSE
1206280
8,817
65.9500
15:01:12
LSE
1206753
100
65.9500
15:01:27
LSE
1207306
20
65.9500
15:01:40
LSE
1207743
8,800
65.9500
15:01:44
LSE
1207854
69
65.9500
15:01:44
LSE
1207846
7,883
65.9500
15:01:44
LSE
1207844
629
65.9500
15:01:44
LSE
1207842
16,199
65.9500
15:01:44
LSE
1207840
12,598
65.9500
15:02:25
LSE
1209336
13,708
65.9500
15:02:25
LSE
1209334
3,114
65.9400
15:02:41
LSE
1210143
1,863
65.9400
15:02:41
LSE
1210141
9,912
65.9400
15:02:41
LSE
1210139
13,507
65.9400
15:02:41
LSE
1210137
100
65.9300
15:02:44
LSE
1210286
20,000
65.9300
15:02:44
LSE
1210243
7,385
65.9300
15:02:47
LSE
1210405
5,015
65.9300
15:02:47
LSE
1210403
13,800
65.9000
15:02:49
LSE
1210513
13,917
65.9100
15:02:49
LSE
1210511
100
65.9200
15:02:49
LSE
1210501
8,597
65.9300
15:02:49
LSE
1210499
6,616
65.9300
15:02:49
LSE
1210497
6,319
65.9000
15:02:57
LSE
1210986
800
65.9000
15:03:00
LSE
1211036
400
65.9000
15:03:00
LSE
1211034
100
65.9000
15:03:04
LSE
1211225
400
65.9000
15:03:04
LSE
1211223
5,702
65.9000
15:03:08
LSE
1211382
5,503
65.9000
15:03:08
LSE
1211380
13,542
65.9000
15:03:16
LSE
1211646
715
65.9000
15:03:16
LSE
1211643
12,108
65.9000
15:03:16
LSE
1211641
13,411
65.8900
15:03:18
LSE
1211745
400
65.8800
15:03:21
LSE
1211859
400
65.8800
15:04:01
LSE
1213369
3,589
65.8800
15:04:04
LSE
1213477
8,824
65.8800
15:04:04
LSE
1213479
12,801
65.8800
15:04:26
LSE
1214593
834
65.8800
15:04:26
LSE
1214591
12,855
65.8700
15:04:27
LSE
1214623
12,714
65.8600
15:04:29
LSE
1214698
12,522
65.8500
15:04:31
LSE
1214806
12,300
65.8400
15:04:40
LSE
1215055
3,445
65.8400
15:04:49
LSE
1215364
7,020
65.8400
15:04:49
LSE
1215362
3,354
65.8400
15:04:49
LSE
1215360
12,291
65.8500
15:05:29
LSE
1216765
295
65.8500
15:05:29
LSE
1216767
13,573
65.8400
15:05:53
LSE
1217819
100
65.8900
15:06:35
LSE
1219658
4,579
65.8900
15:06:42
LSE
1219911
7,000
65.8900
15:06:42
LSE
1219909
2,999
65.8900
15:06:42
LSE
1219907
6,968
65.8900
15:06:42
LSE
1219905
10,471
65.8900
15:06:42
LSE
1219903
20
65.8900
15:06:42
LSE
1219901
7,683
65.8800
15:07:09
LSE
1220800
7,005
65.8800
15:07:09
LSE
1220798
12,188
65.8700
15:07:11
LSE
1220913
1,570
65.8700
15:07:11
LSE
1220915
16,954
65.8700
15:07:51
LSE
1222663
7,438
65.8800
15:07:51
LSE
1222609
292
65.8800
15:07:51
LSE
1222607
6,685
65.8800
15:07:51
LSE
1222605
12,804
65.8600
15:08:10
LSE
1223308
300
65.8600
15:08:10
LSE
1223306
17,300
65.9000
15:09:25
LSE
1226363
7,000
65.9000
15:09:25
LSE
1226361
26,616
65.9000
15:09:25
LSE
1226359
304
65.9000
15:09:28
LSE
1226539
26,427
65.9200
15:10:10
LSE
1227890
2,953
65.9000
15:10:12
LSE
1228093
15,687
65.9000
15:10:12
LSE
1228091
21,139
65.9000
15:10:12
LSE
1228089
2,316
65.9000
15:10:12
LSE
1228087
800
65.9000
15:10:23
LSE
1228481
400
65.9000
15:10:24
LSE
1228504
12,288
65.9000
15:10:32
LSE
1228768
9,148
65.9400
15:11:34
LSE
1231176
4,713
65.9400
15:11:34
LSE
1231174
7,249
65.9400
15:11:36
LSE
1231237
7,205
65.9400
15:11:36
LSE
1231239
10,247
65.9400
15:11:36
LSE
1231241
15,753
65.9100
15:11:55
LSE
1231894
654
65.9000
15:11:56
LSE
1231950
3,178
65.9200
15:12:24
LSE
1233095
10,203
65.9200
15:12:24
LSE
1233093
6,998
65.9200
15:12:24
LSE
1233091
2,738
65.9200
15:12:24
LSE
1233089
12,564
65.9100
15:12:28
LSE
1233252
13,082
65.9100
15:12:28
LSE
1233241
1,260
65.9100
15:12:28
LSE
1233243
17,182
65.9100
15:12:28
LSE
1233231
3,840
65.9100
15:12:28
LSE
1233227
9,612
65.9100
15:12:54
LSE
1234074
4,131
65.9100
15:12:54
LSE
1234072
21,900
65.9600
15:15:05
LSE
1239359
7,000
65.9600
15:15:05
LSE
1239357
19,735
65.9600
15:15:05
LSE
1239355
7,242
65.9600
15:15:05
LSE
1239351
31,371
65.9600
15:15:05
LSE
1239349
500
65.9500
15:15:15
LSE
1239720
800
65.9500
15:15:15
LSE
1239718
8,000
65.9500
15:15:15
LSE
1239714
6,027
65.9700
15:15:26
LSE
1240331
19,932
65.9700
15:15:26
LSE
1240329
12,468
65.9700
15:15:26
LSE
1240327
32,419
65.9700
15:15:26
LSE
1240325
17,677
65.9700
15:15:26
LSE
1240323
7,500
65.9700
15:15:26
LSE
1240321
7,000
65.9600
15:15:26
LSE
1240311
21,900
65.9600
15:15:26
LSE
1240315
9,904
65.9600
15:15:26
LSE
1240313
20,247
65.9600
15:15:26
LSE
1240317
9,018
65.9700
15:15:26
LSE
1240319
6,418
65.9500
15:16:20
LSE
1242359
7,122
65.9500
15:16:20
LSE
1242357
12,941
65.9500
15:17:20
LSE
1244988
12,938
65.9500
15:17:29
LSE
1245378
13,445
65.9500
15:18:35
LSE
1248301
12,469
65.9200
15:18:37
LSE
1248454
12,628
65.9400
15:18:37
LSE
1248434
13,281
65.9100
15:18:38
LSE
1248467
13,016
65.9000
15:18:45
LSE
1248696
12,832
65.8900
15:18:57
LSE
1249139
12,780
65.8800
15:19:16
LSE
1249980
11,592
65.8700
15:19:21
LSE
1250221
13,409
65.9000
15:20:18
LSE
1253067
7,000
65.9100
15:21:00
LSE
1254554
51,000
65.9100
15:21:00
LSE
1254552
19,135
65.9100
15:21:00
LSE
1254556
12,162
65.9100
15:21:00
LSE
1254558
11,755
65.8900
15:21:29
LSE
1255510
8,683
65.9000
15:21:29
LSE
1255485
12,289
65.8800
15:22:01
LSE
1256885
11,590
65.8700
15:22:04
LSE
1256969
11,964
65.8800
15:22:43
LSE
1258460
13,158
65.8800
15:22:43
LSE
1258435
13,590
65.9000
15:24:21
LSE
1262875
14,292
65.8900
15:24:30
LSE
1263199
417
65.8800
15:24:33
LSE
1263290
5,801
65.8800
15:24:33
LSE
1263288
3,422
65.8800
15:24:33
LSE
1263286
3,728
65.8800
15:24:33
LSE
1263284
13,127
65.8700
15:25:12
LSE
1265344
15,421
65.8600
15:25:35
LSE
1267101
7,000
65.8900
15:26:01
LSE
1268333
4,555
65.8900
15:26:01
LSE
1268335
12,900
65.8900
15:26:01
LSE
1268330
3,171
65.9000
15:26:23
LSE
1269246
25,120
65.9000
15:26:23
LSE
1269244
12,900
65.9000
15:26:23
LSE
1269248
7,000
65.9000
15:26:23
LSE
1269250
1,128
65.9000
15:26:23
LSE
1269238
11,766
65.9000
15:26:23
LSE
1269242
10,941
65.9000
15:26:23
LSE
1269240
6,005
65.8900
15:26:29
LSE
1269401
7,002
65.8900
15:26:53
LSE
1270375
5,998
65.8900
15:26:53
LSE
1270373
2,644
65.8800
15:26:54
LSE
1270404
13,746
65.8900
15:27:36
LSE
1272261
7,000
65.8800
15:27:56
LSE
1273067
8,418
65.8800
15:27:56
LSE
1273051
5,209
65.8800
15:27:56
LSE
1273049
13,771
65.8900
15:27:56
LSE
1273017
13,713
65.8700
15:28:04
LSE
1273534
12,619
65.8600
15:28:27
LSE
1274696
12,836
65.8500
15:28:34
LSE
1274948
12,715
65.8400
15:28:47
LSE
1275397
1,118
65.8400
15:28:53
LSE
1275629
4,899
65.8400
15:28:53
LSE
1275631
11,021
65.8400
15:28:53
LSE
1275633
7,500
65.8400
15:28:53
LSE
1275635
15,000
65.8400
15:28:53
LSE
1275639
11,553
65.8400
15:28:53
LSE
1275637
14,495
65.8400
15:28:53
LSE
1275627
33,285
65.8400
15:28:53
LSE
1275625
8,911
65.8300
15:29:07
LSE
1276482
9,713
65.8200
15:29:19
LSE
1276861
6,133
65.8100
15:29:33
LSE
1277353
2,551
65.8100
15:29:41
LSE
1277668
7,382
65.8100
15:29:41
LSE
1277666
1,055
65.8100
15:29:53
LSE
1278156
10,583
65.8100
15:29:57
LSE
1278242
11,966
65.8300
15:31:04
LSE
1281512
13,014
65.8200
15:31:07
LSE
1281692
13,241
65.8200
15:31:07
LSE
1281690
12,636
65.8100
15:31:12
LSE
1282112
10,888
65.8000
15:31:24
LSE
1282756
4,756
65.7900
15:31:35
LSE
1283068
7,600
65.7900
15:31:40
LSE
1283246
6,365
65.7900
15:31:40
LSE
1283244
11,244
65.7800
15:32:02
LSE
1284061
8,243
65.8200
15:32:52
LSE
1286184
4,968
65.8200
15:32:52
LSE
1286186
12,990
65.8100
15:32:57
LSE
1286307
1,647
65.8000
15:33:22
LSE
1287193
10,257
65.8100
15:33:50
LSE
1288260
3,366
65.8100
15:33:50
LSE
1288258
100
65.8000
15:34:08
LSE
1289123
12,940
65.8000
15:34:22
LSE
1289639
5
65.7900
15:34:24
LSE
1289799
12,869
65.7900
15:34:24
LSE
1289797
13,907
65.7900
15:34:24
LSE
1289783
11,540
65.7800
15:34:51
LSE
1291136
2,176
65.7800
15:34:51
LSE
1291134
578
65.7700
15:35:22
LSE
1292741
12,315
65.7700
15:35:22
LSE
1292727
13,927
65.7700
15:35:22
LSE
1292568
4,685
65.7800
15:35:22
LSE
1292535
8,412
65.7800
15:35:22
LSE
1292533
5,530
65.7400
15:35:30
LSE
1293309
7,500
65.7400
15:35:30
LSE
1293307
6,964
65.7600
15:35:30
LSE
1293304
8,540
65.7600
15:35:30
LSE
1293302
11,054
65.7400
15:35:44
LSE
1294262
2,510
65.7400
15:35:44
LSE
1294260
100
65.7300
15:35:50
LSE
1294772
100
65.7300
15:36:00
LSE
1295530
100
65.7300
15:36:06
LSE
1295958
11,611
65.7300
15:36:35
LSE
1297190
544
65.7300
15:36:35
LSE
1297192
2,513
65.7200
15:36:36
LSE
1297232
100
65.7200
15:36:39
LSE
1297356
100
65.7200
15:36:45
LSE
1297744
11,075
65.7200
15:37:10
LSE
1298555
7,174
65.7500
15:38:08
LSE
1300917
24,293
65.7500
15:38:08
LSE
1300915
26,220
65.7400
15:38:25
LSE
1301508
100
65.7500
15:39:03
LSE
1303309
29,539
65.7600
15:39:51
LSE
1305170
9,477
65.7600
15:39:51
LSE
1305172
12,072
65.7600
15:39:56
LSE
1305562
18,917
65.7600
15:39:56
LSE
1305559
12,526
65.7600
15:39:56
LSE
1305557
16,060
65.7600
15:39:56
LSE
1305554
26,787
65.7600
15:39:56
LSE
1305552
8,784
65.7600
15:39:56
LSE
1305550
7,000
65.7600
15:39:56
LSE
1305548
6,427
65.7600
15:39:56
LSE
1305545
16,060
65.7500
15:39:56
LSE
1305543
7,000
65.7500
15:39:56
LSE
1305540
24,149
65.7500
15:39:56
LSE
1305538
28,148
65.7400
15:39:56
LSE
1305441
11,020
65.7300
15:40:07
LSE
1306735
9,592
65.7200
15:40:23
LSE
1307315
9,061
65.7000
15:40:41
LSE
1308009
3,607
65.7200
15:42:08
LSE
1311670
8,657
65.7200
15:42:08
LSE
1311668
13,570
65.7000
15:42:23
LSE
1312223
13,200
65.7100
15:42:23
LSE
1312221
13,570
65.6900
15:42:30
LSE
1312393
8,045
65.7500
15:43:47
LSE
1315861
6,706
65.7500
15:43:47
LSE
1315859
16,041
65.7500
15:44:13
LSE
1316927
1,962
65.7400
15:44:20
LSE
1317175
5,921
65.7400
15:44:53
LSE
1318569
557
65.7400
15:44:53
LSE
1318567
16,696
65.7400
15:44:53
LSE
1318565
1,665
65.7400
15:44:53
LSE
1318563
9,442
65.7900
15:47:06
LSE
1324586
49,921
65.8000
15:47:06
LSE
1324419
9,335
65.8000
15:47:06
LSE
1324400
15,086
65.8000
15:47:06
LSE
1324398
13,157
65.7900
15:47:08
LSE
1324765
7,319
65.7900
15:47:08
LSE
1324769
5,739
65.7900
15:47:08
LSE
1324767
2,425
65.7900
15:47:08
LSE
1324742
5,598
65.7800
15:47:15
LSE
1325121
5,186
65.7800
15:47:15
LSE
1325115
1,348
65.7800
15:47:33
LSE
1325754
1,309
65.7800
15:47:34
LSE
1325854
7,107
65.7800
15:48:02
LSE
1327042
24,000
65.8000
15:48:14
LSE
1327704
7,000
65.8000
15:48:14
LSE
1327702
13,534
65.8000
15:48:14
LSE
1327700
20,456
65.7900
15:48:36
LSE
1328408
2,274
65.7900
15:48:36
LSE
1328406
6,179
65.7800
15:49:03
LSE
1329534
10,044
65.7800
15:49:03
LSE
1329532
7,930
65.7800
15:49:03
LSE
1329530
24,153
65.7800
15:49:03
LSE
1329520
8,673
65.7700
15:49:04
LSE
1329727
328
65.7700
15:49:30
LSE
1330785
8,980
65.7700
15:49:30
LSE
1330783
5,522
65.7700
15:49:30
LSE
1330781
28,273
65.7800
15:50:41
LSE
1333751
12,704
65.7800
15:50:45
LSE
1333909
19,910
65.7800
15:50:45
LSE
1333907
8,400
65.7700
15:50:45
LSE
1333889
24,000
65.7700
15:50:45
LSE
1333891
10,687
65.7800
15:50:45
LSE
1333893
7,000
65.7800
15:50:45
LSE
1333899
9,680
65.7800
15:50:45
LSE
1333897
6,090
65.7800
15:50:45
LSE
1333903
16,060
65.7800
15:50:45
LSE
1333901
6,415
65.7600
15:50:55
LSE
1334278
7,466
65.7600
15:50:55
LSE
1334276
6,407
65.7500
15:50:57
LSE
1334384
5,158
65.7500
15:50:57
LSE
1334382
7,237
65.7900
15:52:23
LSE
1338293
405
65.7900
15:52:23
LSE
1338295
6,326
65.7900
15:52:23
LSE
1338297
8,866
65.7800
15:52:24
LSE
1338324
4,787
65.7800
15:52:24
LSE
1338322
12,733
65.7700
15:52:26
LSE
1338395
5,839
65.7700
15:52:55
LSE
1339800
7,808
65.7700
15:52:55
LSE
1339796
7,500
65.8600
15:54:25
LSE
1343572
17,000
65.8600
15:54:25
LSE
1343570
7,000
65.8600
15:54:25
LSE
1343568
14,180
65.8600
15:54:25
LSE
1343566
5,762
65.8500
15:54:27
LSE
1343729
15,993
65.8500
15:54:27
LSE
1343733
7,000
65.8400
15:54:34
LSE
1344011
65,364
65.8400
15:54:34
LSE
1344009
7,175
65.8400
15:54:34
LSE
1344007
14,578
65.8400
15:54:34
LSE
1344005
6,060
65.8300
15:54:35
LSE
1344046
1,758
65.8300
15:54:35
LSE
1344042
11,270
65.8200
15:54:39
LSE
1344195
9,366
65.8100
15:54:42
LSE
1344335
2,533
65.7900
15:54:44
LSE
1344435
8,589
65.8000
15:54:44
LSE
1344417
804
65.8100
15:54:44
LSE
1344411
10,311
65.8100
15:54:44
LSE
1344413
5,829
65.7900
15:54:51
LSE
1344721
8,008
65.7900
15:54:57
LSE
1344945
6,432
65.8200
15:56:05
LSE
1348246
49,422
65.8700
15:56:51
LSE
1350065
14,440
65.8700
15:56:51
LSE
1350061
7,000
65.8600
15:56:51
LSE
1350059
51,000
65.8600
15:56:51
LSE
1350057
7,000
65.8700
15:56:51
LSE
1350063
11,883
65.8800
15:58:02
LSE
1353212
7,184
65.8900
15:58:17
LSE
1354010
13,173
65.9000
15:58:40
LSE
1355008
12,182
65.8900
15:58:44
LSE
1355145
6,371
65.8900
15:58:44
LSE
1355141
5,455
65.8900
15:58:44
LSE
1355139
789
65.9000
15:59:20
LSE
1357446
1,658
65.9000
15:59:20
LSE
1357444
5,413
65.9000
15:59:20
LSE
1357442
3,064
65.9000
15:59:20
LSE
1357440
6,236
65.9100
15:59:55
LSE
1360159
6,864
65.9000
16:00:02
LSE
1361654
7,321
65.9000
16:00:02
LSE
1361652
6,209
65.8900
16:00:16
LSE
1362762
6,335
65.8900
16:00:16
LSE
1362764
12,640
65.8800
16:00:24
LSE
1364001
12,715
65.8800
16:00:24
LSE
1363999
9,818
65.9100
16:01:19
LSE
1367845
3,643
65.9100
16:01:19
LSE
1367843
7,184
65.9100
16:01:19
LSE
1367841
5,961
65.9000
16:01:33
LSE
1368698
14,446
65.9000
16:01:33
LSE
1368696
16,636
65.9100
16:02:19
LSE
1370531
10,263
65.9100
16:02:19
LSE
1370533
4,309
65.9000
16:02:21
LSE
1370676
20,109
65.9000
16:02:21
LSE
1370678
6,892
65.8900
16:02:36
LSE
1371592
1,708
65.8900
16:02:36
LSE
1371590
14,580
65.8900
16:02:36
LSE
1371588
6,384
65.8800
16:02:57
LSE
1372624
7,468
65.8800
16:02:57
LSE
1372622
748
65.9200
16:04:14
LSE
1376218
6,417
65.9200
16:04:14
LSE
1376216
8,522
65.9200
16:04:14
LSE
1376214
24,698
65.9200
16:04:14
LSE
1376212
30,167
65.9100
16:04:24
LSE
1376652
23,589
65.9000
16:04:28
LSE
1376877
4,004
65.9000
16:04:28
LSE
1376875
22,425
65.8900
16:04:35
LSE
1377245
1,534
65.9100
16:05:08
LSE
1379535
13,916
65.9100
16:05:08
LSE
1379533
10,612
65.9100
16:05:08
LSE
1379531
22,290
65.9000
16:05:24
LSE
1380323
7,500
65.9000
16:05:43
LSE
1381330
14,215
65.9000
16:05:43
LSE
1381322
9,832
65.9000
16:05:43
LSE
1381318
11,760
65.9000
16:05:43
LSE
1381320
12,600
65.9000
16:05:43
LSE
1381328
7,200
65.9000
16:05:43
LSE
1381324
5,551
65.9000
16:05:43
LSE
1381326
 
 
 
 
 
 
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: 18 May 2018