SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
16 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 16 May 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
16 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:
 
 
 
 
16 May 2018
 
 
Number of ordinary shares purchased:
 
 
22,103,278
 
 
Highest price paid per share (pence):
 
 
67.0600
 
 
Lowest price paid per share (pence):
 
 
65.6100
 
 
Volume weighted average price paid per share (pence):
66.1279
 
 
 
 
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:
16 May 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
66.1279
22,103,278
 
 
BATS Europe
0.0000
0
 
 
Chi-X Europe
0.0000
0
 
 
Turquoise
0.0000
0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
Transaction details
 
 
 
 
 
 
 
 
 
Issuer name:
Lloyds Banking Group plc
 
 
ISIN:
GB0008706128
 
 
 
Intermediary name:
UBS Limited
 
 
 
Intermediary code:
UBSWGB24
 
 
 
Time zone:
UTC
 
 
 
Currency:
GBX
 
 
 
 
 
 
 
 
Number of shares purchased
Transaction price(pence per share)
Time of transaction
Trading venue
MatchId
11,137
66.9000
08:04:28
LSE
634173
8,628
66.9000
08:04:28
LSE
634171
18,089
66.8800
08:04:31
LSE
634282
14,942
66.9300
08:05:00
LSE
635200
3,098
66.9300
08:05:00
LSE
635198
14,465
66.9000
08:05:58
LSE
637470
18,105
66.9000
08:05:58
LSE
637462
20,483
66.9100
08:05:58
LSE
637460
17,610
66.9100
08:05:58
LSE
637458
20,483
66.9100
08:05:58
LSE
637456
20,126
66.9700
08:06:56
LSE
639202
20,126
66.9700
08:06:56
LSE
639200
1,953
66.9700
08:06:56
LSE
639198
12,359
66.9700
08:06:56
LSE
639196
16,128
66.9500
08:08:05
LSE
641512
16,128
66.9500
08:08:05
LSE
641514
12,252
66.9300
08:08:16
LSE
641931
14,171
66.9300
08:08:16
LSE
641929
12,068
66.9500
08:08:54
LSE
643071
13,770
66.9500
08:08:54
LSE
643069
12,184
66.9500
08:08:54
LSE
643067
13,419
66.9400
08:09:40
LSE
644825
14,617
66.9500
08:10:05
LSE
645738
9,205
66.9200
08:10:10
LSE
645893
3,866
66.9200
08:10:10
LSE
645891
11,006
66.8900
08:10:35
LSE
646855
6,270
66.8900
08:10:35
LSE
646853
14,331
66.9200
08:12:50
LSE
651973
12,851
66.9200
08:12:50
LSE
651971
13,062
66.9200
08:12:50
LSE
651969
13,852
66.9400
08:13:31
LSE
653090
9,415
66.9400
08:13:31
LSE
653088
4,501
66.9400
08:13:31
LSE
653084
14,843
66.9400
08:13:31
LSE
653086
14,319
66.9100
08:13:38
LSE
653329
2,617
66.9000
08:13:38
LSE
653327
14,141
66.9100
08:13:38
LSE
653325
12,316
66.9100
08:13:38
LSE
653323
12,021
66.8900
08:14:07
LSE
654306
5,500
66.9000
08:14:07
LSE
654292
7,000
66.9000
08:14:07
LSE
654290
16,122
66.9000
08:14:07
LSE
654288
12,167
66.8800
08:14:54
LSE
655664
12,297
66.8800
08:14:54
LSE
655662
12,688
66.8500
08:15:37
LSE
657259
4,582
66.8300
08:15:45
LSE
657538
9,687
66.8300
08:15:45
LSE
657536
13,700
66.8400
08:15:45
LSE
657532
13,000
66.8400
08:15:45
LSE
657534
12,671
66.8600
08:16:48
LSE
659293
13,886
66.8300
08:18:09
LSE
661731
13,900
66.8600
08:18:53
LSE
663000
11,867
66.8600
08:18:53
LSE
662998
11,902
66.8400
08:19:55
LSE
664664
3,298
66.8800
08:21:10
LSE
667164
3,617
66.8800
08:21:10
LSE
667162
12,821
66.8800
08:21:10
LSE
667160
10,881
66.8800
08:21:10
LSE
667158
9,858
66.8800
08:21:10
LSE
667156
844
66.8700
08:21:35
LSE
668127
13,000
66.8700
08:21:35
LSE
668125
10,000
66.8600
08:23:01
LSE
670537
4,049
66.8600
08:23:01
LSE
670539
12,864
66.8700
08:23:01
LSE
670508
13,770
66.8500
08:23:28
LSE
671472
13,342
66.8400
08:23:36
LSE
671799
14,662
66.8500
08:23:54
LSE
672450
10,000
66.8600
08:25:30
LSE
675306
5,415
66.8600
08:26:06
LSE
676249
3,140
66.8600
08:26:06
LSE
676247
7,489
66.8600
08:26:06
LSE
676245
11,001
66.8600
08:26:06
LSE
676243
2,649
66.8600
08:26:06
LSE
676241
11,826
66.9700
08:28:03
LSE
680057
12,975
66.9700
08:28:03
LSE
680055
5,805
66.9700
08:28:03
LSE
680053
7,525
66.9700
08:28:03
LSE
680051
13,971
66.9700
08:28:30
LSE
680856
14,376
66.9700
08:28:30
LSE
680858
12,272
66.9700
08:28:30
LSE
680854
2,714
67.0000
08:31:03
LSE
686011
10,329
67.0000
08:31:03
LSE
686009
13,300
67.0000
08:31:03
LSE
686007
14,039
67.0000
08:31:03
LSE
686005
12,017
67.0000
08:31:47
LSE
687544
11,911
67.0000
08:31:47
LSE
687542
14,671
67.0000
08:31:47
LSE
687540
14,084
66.9900
08:32:18
LSE
688725
13,417
66.9900
08:32:18
LSE
688723
14,165
66.9900
08:32:18
LSE
688721
11,519
67.0400
08:34:29
LSE
693712
2,568
67.0400
08:34:29
LSE
693710
13,453
67.0400
08:34:29
LSE
693708
14,720
67.0500
08:35:23
LSE
695670
14,740
67.0500
08:35:23
LSE
695672
11,942
67.0600
08:37:48
LSE
701026
14,368
67.0600
08:37:48
LSE
701024
12,827
67.0300
08:40:47
LSE
707503
12,243
67.0300
08:40:47
LSE
707501
7,020
67.0000
08:41:04
LSE
708146
7,607
67.0000
08:41:04
LSE
708144
12,531
67.0000
08:41:04
LSE
708142
15,307
66.9900
08:41:07
LSE
708319
12,763
66.9800
08:41:32
LSE
709279
4,110
66.9800
08:41:32
LSE
709277
10,000
66.9800
08:41:32
LSE
709275
12,000
66.9600
08:41:48
LSE
710006
13,479
66.9600
08:41:52
LSE
710150
563
66.9600
08:41:52
LSE
710152
13,115
66.9800
08:43:23
LSE
713318
12,150
66.9900
08:43:23
LSE
713300
12,065
66.9900
08:43:23
LSE
713302
13,998
66.9600
08:45:22
LSE
717793
12,843
66.9600
08:45:22
LSE
717791
13,292
66.9500
08:45:41
LSE
718399
334
66.9000
08:47:01
LSE
721131
13,392
66.9000
08:47:01
LSE
721129
11,608
66.9000
08:47:01
LSE
721127
7,259
66.8900
08:47:35
LSE
722320
13,494
66.8900
08:47:35
LSE
722318
9,023
66.8900
08:47:35
LSE
722316
7,212
66.8800
08:47:59
LSE
723034
7,413
66.8800
08:47:59
LSE
723032
2,587
66.8800
08:47:59
LSE
723030
10,000
66.8800
08:47:59
LSE
723028
13,340
66.9000
08:48:20
LSE
723888
14,212
66.9000
08:48:20
LSE
723890
12,326
66.9000
08:48:20
LSE
723892
12,606
66.9200
08:49:43
LSE
727094
12,959
66.9200
08:49:43
LSE
727092
1,603
66.8800
08:50:42
LSE
730670
12,000
66.8800
08:50:42
LSE
730668
12,980
66.9000
08:51:49
LSE
733342
14,132
66.9000
08:51:49
LSE
733340
12,419
66.9000
08:51:49
LSE
733338
12,017
66.8600
08:52:18
LSE
734421
2,415
66.8800
08:53:06
LSE
736116
9,823
66.8800
08:53:06
LSE
736114
13,914
66.8900
08:53:36
LSE
737152
13,338
66.9500
08:55:17
LSE
741340
4,778
66.9500
08:55:17
LSE
741342
7,105
66.9500
08:55:17
LSE
741344
12,552
66.9500
08:55:17
LSE
741338
13,637
66.9400
08:55:24
LSE
741646
10,195
67.0000
08:56:48
LSE
744924
4,489
67.0000
08:56:48
LSE
744922
1,748
67.0000
08:57:18
LSE
746066
3,793
67.0000
08:57:18
LSE
746064
12,857
67.0000
08:57:18
LSE
746062
8,413
67.0000
08:57:18
LSE
746060
12,742
67.0000
08:57:18
LSE
746058
13,708
67.0500
08:58:30
LSE
749121
13,818
67.0500
08:58:30
LSE
749119
12,323
67.0400
08:58:31
LSE
749210
2,343
67.0400
08:58:31
LSE
749208
6,700
67.0000
08:58:55
LSE
750321
10,137
67.0000
08:58:55
LSE
750325
4,500
67.0000
08:58:55
LSE
750323
7,832
67.0000
08:58:55
LSE
750319
4,360
67.0000
09:00:15
LSE
754489
1,191
67.0000
09:00:15
LSE
754487
1,452
67.0000
09:00:15
LSE
754485
6,139
67.0000
09:00:15
LSE
754483
8,415
67.0000
09:00:16
LSE
754522
4,414
67.0000
09:00:16
LSE
754520
12,171
67.0000
09:01:27
LSE
756864
14,361
66.9900
09:01:29
LSE
756932
12,088
66.9900
09:03:23
LSE
760111
12,430
66.9900
09:03:23
LSE
760109
14,014
66.9800
09:03:27
LSE
760167
11,722
66.9800
09:03:27
LSE
760161
2,405
66.9800
09:03:27
LSE
760159
13,297
66.9700
09:04:13
LSE
761387
6,430
66.9400
09:06:00
LSE
764073
11,095
66.9400
09:06:00
LSE
764071
6,687
66.9400
09:06:00
LSE
764069
673
66.9400
09:06:00
LSE
764065
1,092
66.9400
09:06:00
LSE
764067
8,470
66.9200
09:06:54
LSE
765631
3,956
66.9200
09:06:54
LSE
765629
3,104
66.9000
09:07:09
LSE
766066
10,000
66.9000
09:07:09
LSE
766064
17,327
66.8900
09:07:23
LSE
766422
12,666
66.8900
09:07:23
LSE
766420
14,217
66.8900
09:07:23
LSE
766418
2,534
66.8800
09:07:35
LSE
766721
11,632
66.8800
09:07:52
LSE
767058
12,135
66.8900
09:08:22
LSE
767974
13,826
66.8800
09:09:33
LSE
771523
13,198
66.9000
09:10:14
LSE
772511
13,749
66.9000
09:10:14
LSE
772509
14,318
66.9000
09:10:14
LSE
772513
1,599
66.9000
09:10:33
LSE
773036
11,126
66.9000
09:10:33
LSE
773034
11,892
66.8900
09:10:40
LSE
773195
10,089
66.8900
09:10:40
LSE
773193
2,119
66.8900
09:10:40
LSE
773191
9,300
66.8100
09:12:42
LSE
776601
13,114
66.8200
09:12:42
LSE
776597
12,350
66.8200
09:12:42
LSE
776595
7,735
66.8200
09:12:42
LSE
776593
4,347
66.8200
09:12:42
LSE
776591
9,277
66.8100
09:13:30
LSE
777901
9,977
66.8100
09:13:51
LSE
778364
3,193
66.8100
09:13:51
LSE
778368
2,773
66.8100
09:13:51
LSE
778366
13,967
66.8200
09:15:11
LSE
780666
13,461
66.8200
09:16:37
LSE
783231
12,936
66.8200
09:16:37
LSE
783229
972
66.8200
09:16:37
LSE
783227
13,748
66.8200
09:16:37
LSE
783225
13,798
66.8200
09:16:37
LSE
783223
14,080
66.8000
09:16:42
LSE
783431
13,357
66.8000
09:16:42
LSE
783429
18,106
66.8000
09:16:42
LSE
783427
6,156
66.8100
09:17:55
LSE
785621
7,774
66.8100
09:17:55
LSE
785619
2,400
66.8000
09:18:00
LSE
785751
13,211
66.8000
09:18:04
LSE
785856
24,777
66.8000
09:18:04
LSE
785854
15,575
66.8000
09:18:04
LSE
785852
28,987
66.7900
09:18:05
LSE
785869
13,647
66.7900
09:18:33
LSE
786601
25,265
66.7900
09:18:33
LSE
786599
1,979
66.7800
09:18:51
LSE
787090
20,918
66.7800
09:18:51
LSE
787088
1,979
66.7800
09:18:51
LSE
787086
21,399
66.7700
09:18:59
LSE
787367
14,457
66.7700
09:18:59
LSE
787365
17,840
66.7800
09:20:21
LSE
789873
13,909
66.7800
09:20:21
LSE
789871
12,984
66.7800
09:20:21
LSE
789869
12,319
66.7700
09:20:51
LSE
790865
10,000
66.7700
09:20:51
LSE
790863
12,708
66.7600
09:21:04
LSE
791092
12,292
66.7600
09:21:04
LSE
791090
1,834
66.7600
09:21:04
LSE
791094
18,459
66.7600
09:21:04
LSE
791096
5,141
66.7500
09:21:12
LSE
791166
9,769
66.7500
09:21:12
LSE
791164
14,231
66.7500
09:21:12
LSE
791162
13,281
66.7300
09:21:15
LSE
791225
11,902
66.7200
09:22:04
LSE
792756
14,614
66.7200
09:22:04
LSE
792754
12,728
66.7000
09:22:09
LSE
792874
4,579
66.7000
09:22:09
LSE
792872
13,192
66.7000
09:22:09
LSE
792870
9,692
66.7000
09:22:09
LSE
792868
18,109
66.7000
09:22:09
LSE
792866
37,880
66.6900
09:22:23
LSE
793168
4,358
66.6900
09:22:23
LSE
793166
864
66.7200
09:23:47
LSE
795496
16
66.7200
09:23:47
LSE
795498
12,641
66.7200
09:23:47
LSE
795500
13,484
66.7200
09:23:47
LSE
795502
14,095
66.7200
09:23:47
LSE
795504
10,371
66.7000
09:24:58
LSE
797060
4,080
66.7000
09:24:58
LSE
797058
25,368
66.7000
09:24:58
LSE
797056
9,874
66.6900
09:25:07
LSE
797386
13,946
66.6900
09:25:07
LSE
797384
22,205
66.6700
09:25:23
LSE
797796
2,939
66.6700
09:25:23
LSE
797794
13,103
66.6600
09:25:55
LSE
798635
21,035
66.6600
09:25:55
LSE
798633
5,069
66.6900
09:28:09
LSE
802492
2,117
66.7000
09:28:09
LSE
802481
12,722
66.7000
09:28:09
LSE
802479
12,098
66.7000
09:28:09
LSE
802485
23,673
66.7000
09:28:09
LSE
802483
11,368
66.7000
09:28:09
LSE
802487
15
66.6900
09:29:15
LSE
804126
6,737
66.7000
09:30:09
LSE
805561
12,411
66.7000
09:30:09
LSE
805559
21,946
66.7000
09:30:09
LSE
805557
6,560
66.7000
09:30:09
LSE
805555
6,763
66.7000
09:30:09
LSE
805553
6,092
66.7000
09:30:09
LSE
805551
17,446
66.6900
09:30:12
LSE
805661
15,361
66.6800
09:30:20
LSE
805904
9,647
66.7000
09:31:49
LSE
808234
4,244
66.7000
09:31:49
LSE
808232
3,853
66.7000
09:31:49
LSE
808236
10,692
66.7000
09:31:49
LSE
808238
7,867
66.7000
09:31:49
LSE
808228
4,453
66.7000
09:31:49
LSE
808226
12,121
66.7000
09:31:49
LSE
808230
6,016
66.7300
09:34:40
LSE
812623
6,506
66.7300
09:34:40
LSE
812621
14,424
66.7300
09:34:40
LSE
812619
13,042
66.7300
09:34:40
LSE
812617
13,437
66.7300
09:34:40
LSE
812615
12,974
66.7300
09:34:40
LSE
812613
13,610
66.7200
09:34:41
LSE
812649
4,496
66.7000
09:34:50
LSE
812842
9,431
66.7000
09:34:50
LSE
812840
12,346
66.7100
09:34:50
LSE
812837
12,397
66.7100
09:36:08
LSE
814769
10,426
66.7000
09:37:39
LSE
817070
12,768
66.7000
09:37:39
LSE
817068
14,410
66.7000
09:37:39
LSE
817072
13,231
66.7000
09:37:39
LSE
817074
3,761
66.7000
09:37:39
LSE
817064
13,089
66.7000
09:37:39
LSE
817066
13,896
66.6400
09:38:44
LSE
818871
13,015
66.6300
09:38:48
LSE
818927
12,407
66.6200
09:39:05
LSE
819320
5,108
66.6100
09:40:00
LSE
820766
8,821
66.6100
09:40:00
LSE
820764
4,374
66.5900
09:40:01
LSE
820863
51,617
66.5900
09:40:01
LSE
820861
51,245
66.5800
09:40:22
LSE
821484
40,335
66.5700
09:40:35
LSE
821831
20,041
66.5600
09:41:52
LSE
823780
5,068
66.5600
09:41:52
LSE
823782
14,116
66.5600
09:41:52
LSE
823784
13,678
66.5600
09:41:52
LSE
823786
7,226
66.5600
09:41:52
LSE
823778
5,851
66.5600
09:41:52
LSE
823776
1,605
66.5400
09:41:53
LSE
823844
6,202
66.5400
09:41:53
LSE
823842
8,552
66.5400
09:41:53
LSE
823840
7,271
66.5400
09:41:53
LSE
823838
22,009
66.5600
09:43:30
LSE
826551
2,797
66.5600
09:43:30
LSE
826549
2,952
66.5600
09:43:30
LSE
826547
7,480
66.5600
09:43:30
LSE
826545
12,169
66.5600
09:43:30
LSE
826543
1,929
66.5600
09:43:30
LSE
826541
13,447
66.5600
09:43:30
LSE
826539
18,897
66.5500
09:43:36
LSE
826721
2,722
66.5500
09:43:36
LSE
826719
14,696
66.5500
09:43:36
LSE
826717
21,060
66.5400
09:43:46
LSE
826999
12,742
66.5400
09:43:46
LSE
826997
595
66.5400
09:43:46
LSE
826995
20,279
66.5700
09:45:03
LSE
829104
12,708
66.5700
09:45:03
LSE
829102
11,910
66.5700
09:45:03
LSE
829100
20,378
66.5600
09:45:36
LSE
830058
6,990
66.5500
09:45:49
LSE
830308
7,000
66.5500
09:45:49
LSE
830306
11,850
66.5500
09:45:49
LSE
830304
5,535
66.5500
09:45:49
LSE
830302
14,327
66.5500
09:45:49
LSE
830300
13,849
66.5500
09:45:49
LSE
830298
4,169
66.5000
09:47:22
LSE
832810
18,049
66.5000
09:47:22
LSE
832804
10,118
66.5000
09:47:22
LSE
832806
11,813
66.5000
09:47:22
LSE
832808
9,994
66.5000
09:47:22
LSE
832812
4,599
66.5000
09:47:22
LSE
832814
14,043
66.5000
09:47:22
LSE
832816
53,244
66.4900
09:47:53
LSE
833686
13,470
66.4900
09:47:53
LSE
833684
12,406
66.4900
09:47:53
LSE
833682
43,558
66.4800
09:47:57
LSE
833890
13,356
66.4800
09:47:57
LSE
833888
13,297
66.5000
09:49:38
LSE
836700
21,627
66.5000
09:49:38
LSE
836698
125
66.4900
09:49:45
LSE
837005
7,460
66.4900
09:49:45
LSE
837003
18,329
66.4900
09:49:45
LSE
837007
12,573
66.4900
09:49:45
LSE
836999
9,927
66.4900
09:49:45
LSE
836997
4,381
66.4900
09:49:45
LSE
836995
12,944
66.4900
09:49:45
LSE
837001
1,670
66.4800
09:49:56
LSE
837416
22,906
66.4800
09:49:56
LSE
837414
10,564
66.4800
09:49:56
LSE
837412
14,492
66.4900
09:50:34
LSE
839300
14,265
66.4900
09:50:34
LSE
839298
13,419
66.4900
09:50:34
LSE
839296
2,992
66.4900
09:50:34
LSE
839288
21,835
66.4700
09:50:57
LSE
840002
7,000
66.5000
09:52:48
LSE
843228
5,676
66.5000
09:52:48
LSE
843222
11,304
66.5000
09:52:48
LSE
843226
1,301
66.5000
09:52:48
LSE
843224
7,000
66.5000
09:52:48
LSE
843220
6,482
66.5000
09:52:58
LSE
843470
22,767
66.4900
09:53:08
LSE
843798
12,587
66.4900
09:53:08
LSE
843796
8,720
66.4900
09:53:08
LSE
843794
4,792
66.4900
09:53:08
LSE
843792
12,830
66.4700
09:53:24
LSE
844377
13,986
66.4700
09:53:24
LSE
844375
6,959
66.4700
09:53:24
LSE
844373
10,758
66.5000
09:53:52
LSE
845102
13,352
66.5000
09:53:52
LSE
845100
11,782
66.5000
09:54:22
LSE
845942
4,832
66.5000
09:54:22
LSE
845938
757
66.5000
09:54:22
LSE
845940
11,839
66.5100
09:54:22
LSE
845915
13,478
66.5100
09:54:22
LSE
845913
8,334
66.5100
09:54:22
LSE
845911
4,596
66.5100
09:54:22
LSE
845909
1,389
66.4900
09:55:00
LSE
846802
12,134
66.4900
09:55:00
LSE
846800
12,866
66.4900
09:55:00
LSE
846798
14,084
66.4800
09:55:03
LSE
846887
14,356
66.4400
09:55:16
LSE
847221
4,931
66.4300
09:57:00
LSE
849748
9,253
66.4300
09:57:00
LSE
849746
3,676
66.4300
09:57:00
LSE
849744
11,926
66.4300
09:57:00
LSE
849742
10,242
66.4300
09:57:00
LSE
849740
12,236
66.4200
09:57:02
LSE
849815
12,877
66.4000
09:57:30
LSE
850440
4,330
66.4000
09:57:30
LSE
850438
22,463
66.3900
09:57:31
LSE
850490
827
66.3900
09:57:31
LSE
850488
11,956
66.3800
09:58:30
LSE
852437
5,010
66.4100
09:59:20
LSE
853762
4,078
66.4100
09:59:20
LSE
853760
9,477
66.4100
09:59:20
LSE
853758
12,131
66.4100
09:59:20
LSE
853756
10,369
66.4100
09:59:20
LSE
853754
10,886
66.4100
09:59:20
LSE
853752
208
66.4100
09:59:20
LSE
853750
12,948
66.4100
09:59:20
LSE
853748
3,717
66.4100
09:59:20
LSE
853746
2,000
66.4000
09:59:23
LSE
853874
90
66.4000
09:59:23
LSE
853876
11,403
66.4000
09:59:23
LSE
853872
13,597
66.4000
09:59:23
LSE
853870
7,228
66.4000
09:59:23
LSE
853868
2,948
66.3900
09:59:33
LSE
854197
1,117
66.3900
09:59:40
LSE
854394
3,878
66.3900
09:59:40
LSE
854392
11,768
66.3900
09:59:40
LSE
854390
30
66.4000
10:00:59
LSE
857004
8,035
66.4000
10:01:20
LSE
857487
6,675
66.4000
10:01:20
LSE
857485
14,189
66.4000
10:01:20
LSE
857483
13,078
66.4200
10:02:30
LSE
858981
13,754
66.4000
10:02:40
LSE
859335
6,540
66.4000
10:02:40
LSE
859333
5,564
66.4000
10:02:40
LSE
859331
106
66.4100
10:07:02
LSE
867791
13,906
66.4100
10:07:02
LSE
867789
13,191
66.4100
10:07:02
LSE
867787
8,594
66.4100
10:07:02
LSE
867785
4,427
66.4100
10:07:02
LSE
867771
9,406
66.4100
10:07:02
LSE
867775
14,371
66.4100
10:07:02
LSE
867769
13,620
66.4100
10:07:02
LSE
867773
12,216
66.4100
10:07:02
LSE
867779
8,420
66.4100
10:07:02
LSE
867777
6,332
66.4100
10:07:02
LSE
867783
3,951
66.4100
10:07:02
LSE
867781
11,904
66.3900
10:07:06
LSE
867889
13,658
66.3800
10:07:15
LSE
868070
13,703
66.3800
10:07:15
LSE
868068
12,675
66.3400
10:08:26
LSE
869824
13,639
66.3600
10:10:17
LSE
872723
9,650
66.3500
10:10:26
LSE
873043
2,865
66.3500
10:10:26
LSE
873041
13,552
66.3400
10:10:34
LSE
873198
14,526
66.3200
10:11:38
LSE
874968
13,012
66.3100
10:12:27
LSE
876172
9,364
66.3000
10:12:35
LSE
876464
14,398
66.3000
10:12:35
LSE
876462
4,026
66.3000
10:12:35
LSE
876460
17,207
66.3000
10:12:35
LSE
876458
13,942
66.3000
10:12:35
LSE
876456
18,729
66.2900
10:12:45
LSE
876718
3,602
66.2900
10:12:45
LSE
876716
13,773
66.2900
10:13:26
LSE
877892
12,146
66.2900
10:13:26
LSE
877890
12,707
66.2900
10:13:26
LSE
877888
13,811
66.2900
10:13:26
LSE
877886
12,668
66.2900
10:13:26
LSE
877884
19,861
66.2800
10:13:32
LSE
878070
19,871
66.2700
10:13:35
LSE
878161
14,265
66.2700
10:13:35
LSE
878163
11,966
66.2700
10:13:35
LSE
878165
13,242
66.2600
10:13:38
LSE
878249
3,288
66.2600
10:13:42
LSE
878365
3,361
66.2600
10:13:42
LSE
878363
9,288
66.2600
10:13:42
LSE
878361
12,361
66.2500
10:14:07
LSE
879153
14,054
66.2800
10:15:20
LSE
880918
14,470
66.2800
10:15:20
LSE
880916
11,965
66.2700
10:15:34
LSE
881179
12,591
66.2900
10:16:06
LSE
882149
13,921
66.2900
10:16:06
LSE
882147
12,762
66.2900
10:16:32
LSE
883123
12,145
66.2900
10:16:32
LSE
883121
12,022
66.2700
10:17:13
LSE
884114
13,521
66.3100
10:20:29
LSE
889696
12,991
66.3100
10:20:29
LSE
889694
12,735
66.3100
10:20:29
LSE
889690
12,239
66.3100
10:20:29
LSE
889698
14,019
66.3100
10:20:29
LSE
889702
14,290
66.3100
10:20:29
LSE
889700
13,329
66.3100
10:20:29
LSE
889692
12,698
66.3100
10:21:29
LSE
891608
8,209
66.3000
10:22:13
LSE
892758
5,308
66.3000
10:22:13
LSE
892756
14,110
66.3000
10:22:13
LSE
892754
14,751
66.3000
10:22:13
LSE
892752
13,891
66.2900
10:22:26
LSE
893061
12,236
66.2900
10:22:26
LSE
893063
13,593
66.3500
10:24:17
LSE
895797
2,963
66.3500
10:24:17
LSE
895801
10,649
66.3500
10:24:17
LSE
895799
13,367
66.3400
10:24:22
LSE
895947
12,958
66.3400
10:24:22
LSE
895949
13,040
66.3300
10:24:52
LSE
896889
13,571
66.3300
10:24:52
LSE
896887
12,102
66.3200
10:25:38
LSE
898088
3,244
66.3000
10:25:42
LSE
898163
9,258
66.3000
10:26:00
LSE
898569
12,628
66.2900
10:27:32
LSE
900578
13,628
66.2900
10:27:32
LSE
900576
14,545
66.2900
10:28:35
LSE
901802
14,636
66.2900
10:28:35
LSE
901800
13,769
66.2900
10:28:35
LSE
901798
12,938
66.2900
10:29:35
LSE
903020
12,442
66.2900
10:29:35
LSE
903018
14,050
66.2900
10:30:43
LSE
904848
1,493
66.2900
10:30:43
LSE
904846
12,370
66.2900
10:30:43
LSE
904850
13,289
66.2900
10:30:43
LSE
904852
10,781
66.2900
10:30:43
LSE
904844
12,897
66.2800
10:30:46
LSE
904972
13,332
66.2800
10:30:46
LSE
904970
14,576
66.2700
10:31:53
LSE
906400
14,506
66.2600
10:32:06
LSE
906681
9,075
66.2400
10:34:45
LSE
910030
13,585
66.2400
10:34:45
LSE
910028
13,058
66.2400
10:34:45
LSE
910026
282
66.2400
10:34:45
LSE
910024
12,973
66.2400
10:34:45
LSE
910022
5,276
66.2400
10:34:45
LSE
910032
5,847
66.2000
10:35:26
LSE
911132
7,200
66.2000
10:35:26
LSE
911130
14,873
66.2000
10:35:26
LSE
911126
14,167
66.2000
10:35:26
LSE
911128
2,335
66.2000
10:35:26
LSE
911124
17,721
66.1900
10:35:29
LSE
911179
9,807
66.1900
10:35:29
LSE
911176
25,542
66.1800
10:35:42
LSE
911450
13,662
66.1800
10:35:42
LSE
911448
13,614
66.1700
10:35:47
LSE
911573
16,080
66.1700
10:35:47
LSE
911571
8,901
66.1700
10:35:47
LSE
911569
244
66.1500
10:37:04
LSE
913402
20,492
66.1500
10:37:04
LSE
913404
13,983
66.1600
10:37:04
LSE
913389
383
66.1600
10:37:04
LSE
913387
22,370
66.1600
10:37:04
LSE
913385
13,373
66.1600
10:37:04
LSE
913391
13,951
66.1400
10:37:21
LSE
913825
17,790
66.1400
10:37:21
LSE
913823
1,653
66.1400
10:37:21
LSE
913821
13,636
66.1800
10:42:35
LSE
922669
9,833
66.1800
10:42:35
LSE
922667
16,315
66.1800
10:42:35
LSE
922671
14,563
66.1800
10:42:35
LSE
922673
4,429
66.1800
10:42:35
LSE
922665
12,523
66.1900
10:42:35
LSE
922662
12,425
66.1900
10:42:35
LSE
922660
14,075
66.1900
10:42:35
LSE
922658
13,244
66.1900
10:42:35
LSE
922656
13,873
66.1900
10:42:35
LSE
922654
13,945
66.1900
10:42:35
LSE
922652
13,801
66.1900
10:42:35
LSE
922650
13,003
66.1900
10:42:35
LSE
922648
12,009
66.1900
10:42:35
LSE
922646
14,700
66.1700
10:42:42
LSE
922859
12,386
66.1700
10:42:42
LSE
922857
14,040
66.1700
10:42:42
LSE
922855
14,555
66.1700
10:42:42
LSE
922853
12,638
66.1600
10:42:43
LSE
922915
7,891
66.1500
10:43:14
LSE
923788
13,105
66.1500
10:43:25
LSE
924011
4,751
66.1500
10:43:25
LSE
924009
1,867
66.1500
10:43:25
LSE
924007
12,938
66.1300
10:43:49
LSE
924522
12,014
66.1400
10:44:58
LSE
926025
13,413
66.1300
10:46:19
LSE
928189
13,757
66.1300
10:46:19
LSE
928191
13,847
66.1300
10:46:19
LSE
928195
13,108
66.1300
10:46:19
LSE
928193
9,830
66.1200
10:47:00
LSE
929463
1,830
66.1300
10:48:14
LSE
931074
12,708
66.1400
10:50:00
LSE
934510
12,410
66.1400
10:50:00
LSE
934508
12,154
66.1400
10:50:00
LSE
934506
12,292
66.1400
10:50:00
LSE
934504
13,403
66.1400
10:50:00
LSE
934502
14,311
66.1400
10:50:00
LSE
934500
12,306
66.1400
10:50:00
LSE
934498
13,378
66.1400
10:50:00
LSE
934496
3,245
66.1200
10:50:01
LSE
934526
13,297
66.1300
10:50:01
LSE
934524
11,932
66.1100
10:50:36
LSE
935743
1,952
66.1100
10:50:36
LSE
935741
13,681
66.1100
10:50:36
LSE
935745
12,451
66.1100
10:50:36
LSE
935747
12,792
66.1100
10:50:36
LSE
935739
17,071
66.1000
10:51:27
LSE
936904
11,919
66.0900
10:51:30
LSE
936973
1,427
66.0900
10:51:30
LSE
936971
22,749
66.0900
10:51:30
LSE
936969
12,889
66.0800
10:51:40
LSE
937221
13,625
66.0800
10:51:40
LSE
937219
9,532
66.0800
10:51:40
LSE
937217
11,594
66.0800
10:51:40
LSE
937215
13,406
66.0800
10:51:40
LSE
937213
13,884
66.1300
10:52:28
LSE
938283
13,345
66.1300
10:52:28
LSE
938279
8,271
66.1300
10:52:28
LSE
938281
9,966
66.1300
10:52:43
LSE
938604
11,318
66.1300
10:52:43
LSE
938600
3,034
66.1300
10:52:43
LSE
938602
3,682
66.1300
10:52:43
LSE
938598
1,871
66.1300
10:52:43
LSE
938606
13,601
66.1300
10:52:43
LSE
938608
12,450
66.1300
10:52:43
LSE
938610
12,726
66.1800
10:56:27
LSE
943880
12,048
66.1800
10:56:27
LSE
943878
12,197
66.1800
10:56:27
LSE
943884
14,505
66.1800
10:56:27
LSE
943882
13,193
66.1800
10:56:27
LSE
943874
12,961
66.1800
10:56:27
LSE
943876
14,146
66.1600
10:56:36
LSE
944130
13,353
66.2200
10:59:21
LSE
947673
8,743
66.2200
10:59:21
LSE
947661
12,565
66.2200
10:59:21
LSE
947665
4,340
66.2200
10:59:21
LSE
947663
12,590
66.2200
10:59:21
LSE
947671
11,917
66.2200
10:59:21
LSE
947667
12,916
66.2200
10:59:21
LSE
947669
376
66.2000
10:59:40
LSE
948040
12,827
66.2000
10:59:40
LSE
948038
14,446
66.1900
10:59:57
LSE
948317
12,916
66.2000
11:00:20
LSE
948870
13,845
66.2000
11:00:20
LSE
948868
14,077
66.2000
11:00:20
LSE
948866
14,273
66.1800
11:01:01
LSE
949578
12,611
66.1800
11:01:56
LSE
950465
14,239
66.1800
11:02:11
LSE
950720
14,620
66.1500
11:02:54
LSE
951425
13,343
66.1500
11:02:54
LSE
951423
13,391
66.1600
11:03:36
LSE
952320
14,610
66.1500
11:04:21
LSE
953021
12,367
66.1500
11:04:21
LSE
953023
8,490
66.1500
11:04:28
LSE
953182
4,907
66.1500
11:04:28
LSE
953180
14,594
66.1500
11:04:28
LSE
953178
12,351
66.1000
11:06:08
LSE
954796
13,952
66.1000
11:06:08
LSE
954794
2,430
66.0900
11:06:09
LSE
954810
13,199
66.1400
11:08:32
LSE
956724
12,111
66.1400
11:08:32
LSE
956722
12,978
66.1400
11:08:32
LSE
956720
13,624
66.1400
11:08:32
LSE
956718
1,492
66.1500
11:09:04
LSE
957467
2,095
66.1500
11:09:04
LSE
957463
8,096
66.1500
11:09:58
LSE
958169
1,559
66.1500
11:09:58
LSE
958167
13,028
66.1500
11:09:58
LSE
958171
12,676
66.1500
11:09:58
LSE
958175
14,276
66.1500
11:09:58
LSE
958173
14,130
66.1400
11:10:40
LSE
958891
13,996
66.1400
11:10:40
LSE
958889
14,199
66.1300
11:11:32
LSE
959433
1,207
66.1300
11:14:40
LSE
963838
14,325
66.1300
11:14:40
LSE
963834
5,679
66.1300
11:14:40
LSE
963836
3,006
66.1300
11:14:40
LSE
963840
4,075
66.1300
11:14:40
LSE
963842
14,527
66.1300
11:14:40
LSE
963844
5,673
66.1300
11:14:40
LSE
963846
14,220
66.1300
11:14:40
LSE
963848
14,189
66.1300
11:14:41
LSE
963852
6,993
66.1300
11:14:41
LSE
963850
12,810
66.1200
11:15:00
LSE
964189
3,069
66.1100
11:16:55
LSE
965888
4,260
66.1100
11:16:55
LSE
965886
5,365
66.1100
11:16:55
LSE
965890
13,707
66.1100
11:16:55
LSE
965892
13,942
66.1300
11:18:57
LSE
968005
6,553
66.1300
11:18:57
LSE
968003
1,662
66.1300
11:18:57
LSE
968001
437
66.1300
11:18:57
LSE
967999
13,427
66.1300
11:18:57
LSE
967997
4,130
66.1300
11:18:57
LSE
967995
13,077
66.1300
11:18:57
LSE
967993
13,601
66.1300
11:18:57
LSE
967991
9,269
66.1000
11:23:56
LSE
972678
9,282
66.1000
11:23:56
LSE
972676
12,736
66.1400
11:26:13
LSE
974993
14,084
66.1400
11:26:13
LSE
974991
14,596
66.1400
11:26:13
LSE
974989
13,954
66.1400
11:26:13
LSE
974981
13,266
66.1400
11:26:13
LSE
974977
14,450
66.1400
11:26:13
LSE
974979
11,885
66.1400
11:26:13
LSE
974983
12,413
66.1400
11:26:13
LSE
974985
13,736
66.1400
11:26:13
LSE
974987
13,437
66.1300
11:27:06
LSE
975870
12,119
66.1300
11:27:06
LSE
975868
4,682
66.1300
11:28:57
LSE
977710
481
66.1300
11:28:57
LSE
977706
12,098
66.1300
11:28:57
LSE
977708
9,853
66.1300
11:28:57
LSE
977714
12,979
66.1300
11:28:57
LSE
977712
7,418
66.1300
11:28:57
LSE
977716
6,626
66.1300
11:28:57
LSE
977718
12,292
66.1300
11:28:57
LSE
977704
13,471
66.1300
11:28:57
LSE
977702
14,319
66.1300
11:28:57
LSE
977700
14,576
66.1100
11:29:44
LSE
978416
13,211
66.1000
11:30:10
LSE
978806
13,433
66.1000
11:30:10
LSE
978804
14,169
66.1000
11:30:10
LSE
978802
2,946
66.1000
11:30:10
LSE
978800
18,833
66.0800
11:30:25
LSE
979034
17,733
66.0700
11:30:47
LSE
979399
2,805
66.0700
11:30:47
LSE
979397
14,391
66.0700
11:31:39
LSE
980532
12,519
66.0700
11:31:39
LSE
980530
2,680
66.0700
11:31:45
LSE
980614
939
66.0700
11:31:45
LSE
980616
2,785
66.0700
11:32:17
LSE
981065
10,337
66.0700
11:32:24
LSE
981146
12,283
66.0700
11:33:59
LSE
982743
12,177
66.0700
11:33:59
LSE
982741
12,585
66.1800
11:42:29
LSE
991305
12,861
66.1800
11:42:29
LSE
991303
12,355
66.1800
11:42:29
LSE
991301
12,986
66.1800
11:42:29
LSE
991299
14,127
66.1800
11:42:29
LSE
991297
14,109
66.1800
11:42:29
LSE
991295
14,724
66.1800
11:42:29
LSE
991293
13,620
66.1800
11:42:29
LSE
991291
12,284
66.1800
11:42:29
LSE
991289
13,273
66.1800
11:42:29
LSE
991287
12,586
66.1700
11:42:50
LSE
991685
14,740
66.1700
11:42:50
LSE
991683
13,724
66.1700
11:42:50
LSE
991689
8,349
66.1700
11:42:50
LSE
991687
4,218
66.1700
11:42:50
LSE
991691
12,588
66.1900
11:47:13
LSE
996592
13,930
66.1900
11:47:13
LSE
996590
14,301
66.1900
11:47:13
LSE
996588
13,386
66.1900
11:47:13
LSE
996586
12,979
66.1900
11:47:13
LSE
996584
11,850
66.1900
11:47:13
LSE
996582
13,270
66.1900
11:47:13
LSE
996580
527
66.1900
11:47:13
LSE
996578
12,641
66.1900
11:47:13
LSE
996576
13,342
66.1800
11:49:40
LSE
998860
11,893
66.1800
11:49:40
LSE
998858
11,341
66.1800
11:51:21
LSE
1000555
13,352
66.1800
11:51:21
LSE
1000557
5,348
66.1800
11:51:21
LSE
1000559
14,105
66.1800
11:51:21
LSE
1000561
7,074
66.1800
11:51:21
LSE
1000563
2,820
66.1800
11:51:21
LSE
1000553
10,018
66.1600
11:51:30
LSE
1000677
1,929
66.1600
11:51:30
LSE
1000675
12,455
66.2200
11:55:19
LSE
1004315
12,477
66.2200
11:55:19
LSE
1004313
12,989
66.2200
11:55:19
LSE
1004311
14,123
66.2200
11:55:19
LSE
1004309
12,475
66.2200
11:55:19
LSE
1004307
14,264
66.2200
11:55:19
LSE
1004305
6,905
66.2000
11:56:20
LSE
1005263
4,034
66.2000
11:56:20
LSE
1005261
3,791
66.2000
11:56:20
LSE
1005265
14,541
66.2100
11:56:20
LSE
1005259
14,325
66.2100
11:56:20
LSE
1005257
10,832
66.2100
11:56:20
LSE
1005255
3,365
66.2100
11:56:20
LSE
1005253
14,488
66.2000
11:58:04
LSE
1007005
13,468
66.2000
11:58:04
LSE
1007003
8,429
66.2000
11:58:04
LSE
1007001
7,107
66.2000
11:58:04
LSE
1006999
5,301
66.2000
11:58:04
LSE
1006997
13,911
66.2000
11:58:04
LSE
1006995
6,065
66.2000
11:58:04
LSE
1006993
6,186
66.1900
11:59:24
LSE
1008306
13,313
66.1900
11:59:24
LSE
1008304
212
66.1900
11:59:59
LSE
1008884
10,449
66.1700
12:02:06
LSE
1010819
12,662
66.1700
12:02:06
LSE
1010811
12,860
66.1700
12:02:06
LSE
1010807
1,602
66.1700
12:02:06
LSE
1010809
12,315
66.1700
12:02:06
LSE
1010813
1,802
66.1700
12:02:06
LSE
1010815
12,119
66.1700
12:02:06
LSE
1010817
13,678
66.3100
12:07:04
LSE
1017123
12,377
66.3100
12:07:04
LSE
1017121
11,931
66.3100
12:07:04
LSE
1017119
12,126
66.3100
12:07:04
LSE
1017117
14,674
66.3100
12:07:04
LSE
1017115
14,618
66.3100
12:07:04
LSE
1017113
10,664
66.3100
12:07:04
LSE
1017111
3,767
66.3100
12:07:04
LSE
1017109
12,819
66.3000
12:07:08
LSE
1017226
14,179
66.3000
12:07:08
LSE
1017228
12,726
66.3000
12:07:08
LSE
1017222
12,030
66.3000
12:07:08
LSE
1017220
244
66.3000
12:07:08
LSE
1017224
12,691
66.2600
12:08:21
LSE
1018511
10,733
66.3700
12:12:24
LSE
1023069
13,118
66.3700
12:12:24
LSE
1023067
1,771
66.3700
12:12:24
LSE
1023065
10,937
66.3700
12:12:24
LSE
1023063
14,673
66.3700
12:12:24
LSE
1023061
12,171
66.3700
12:12:24
LSE
1023059
2,482
66.3700
12:12:24
LSE
1023057
525
66.3800
12:14:08
LSE
1024834
785
66.3800
12:14:08
LSE
1024832
7,300
66.3800
12:14:08
LSE
1024830
12,376
66.3800
12:14:13
LSE
1024930
14,124
66.3800
12:14:13
LSE
1024928
12,632
66.3800
12:14:13
LSE
1024926
13,931
66.3700
12:14:58
LSE
1025838
11,293
66.3700
12:14:58
LSE
1025836
933
66.3700
12:14:58
LSE
1025834
8,860
66.3700
12:14:58
LSE
1025828
3,773
66.3700
12:14:58
LSE
1025830
11,956
66.3700
12:14:58
LSE
1025832
13,694
66.3900
12:18:57
LSE
1030387
14,730
66.3900
12:18:57
LSE
1030385
14,186
66.3900
12:18:57
LSE
1030383
13,055
66.3900
12:18:57
LSE
1030381
12,952
66.3900
12:18:57
LSE
1030379
2,755
66.3500
12:19:41
LSE
1031124
14,726
66.3500
12:20:04
LSE
1031558
7,952
66.3500
12:20:04
LSE
1031556
2,828
66.3500
12:20:04
LSE
1031554
12,732
66.3300
12:20:30
LSE
1032107
12,091
66.3200
12:21:08
LSE
1032674
12,029
66.3200
12:21:08
LSE
1032672
13,839
66.3200
12:21:08
LSE
1032670
2,470
66.3000
12:22:23
LSE
1034093
9,955
66.3000
12:22:23
LSE
1034091
13,406
66.3000
12:23:14
LSE
1035263
12,099
66.3000
12:23:14
LSE
1035261
13,074
66.3000
12:23:14
LSE
1035259
15,450
66.3000
12:23:14
LSE
1035257
13,588
66.3000
12:23:14
LSE
1035255
3,289
66.2900
12:23:59
LSE
1036103
10,250
66.2900
12:23:59
LSE
1036101
14,750
66.2900
12:23:59
LSE
1036099
12,707
66.2700
12:27:56
LSE
1039990
12,007
66.2700
12:27:56
LSE
1039992
14,120
66.2700
12:27:56
LSE
1039988
14,378
66.2700
12:27:56
LSE
1039986
5,425
66.2300
12:28:35
LSE
1040701
13,912
66.2300
12:28:56
LSE
1041006
6,901
66.2300
12:28:56
LSE
1041004
8,942
66.2100
12:29:15
LSE
1041285
13,860
66.2000
12:29:24
LSE
1041479
12,604
66.2100
12:29:24
LSE
1041464
3,326
66.2100
12:29:24
LSE
1041462
13,436
66.2200
12:29:53
LSE
1042479
10,775
66.2400
12:31:02
LSE
1043757
3,675
66.2400
12:31:02
LSE
1043755
14,095
66.2400
12:31:02
LSE
1043753
5,488
66.2400
12:31:02
LSE
1043751
8,418
66.2400
12:31:02
LSE
1043749
18,885
66.2000
12:33:31
LSE
1046039
6,621
66.2000
12:33:31
LSE
1046043
6,115
66.2000
12:33:31
LSE
1046041
9,117
66.1900
12:33:54
LSE
1046430
6,556
66.1900
12:34:00
LSE
1046506
9,377
66.1900
12:34:41
LSE
1047234
5,030
66.1900
12:34:41
LSE
1047232
807
66.1900
12:34:41
LSE
1047230
9,021
66.1600
12:35:31
LSE
1048259
3,158
66.1600
12:35:31
LSE
1048257
11,874
66.1700
12:36:57
LSE
1049680
12,082
66.1700
12:36:57
LSE
1049678
9,026
66.1500
12:37:28
LSE
1050613
2,832
66.1500
12:37:28
LSE
1050610
12,820
66.1200
12:37:47
LSE
1050998
14,519
66.1200
12:37:47
LSE
1050996
14,753
66.1200
12:39:00
LSE
1052462
14,006
66.1200
12:39:00
LSE
1052464
12,882
66.1200
12:39:00
LSE
1052466
14,553
66.1200
12:39:00
LSE
1052468
13,573
66.1200
12:39:00
LSE
1052460
9,661
66.1000
12:39:15
LSE
1052996
5,154
66.0900
12:39:19
LSE
1053101
7,000
66.0900
12:39:19
LSE
1053094
11,335
66.0900
12:39:19
LSE
1053092
13,968
66.1000
12:39:19
LSE
1053088
12,042
66.1000
12:39:19
LSE
1053086
14,075
66.1000
12:39:19
LSE
1053084
12,323
66.1000
12:39:19
LSE
1053082
6,675
66.0800
12:39:37
LSE
1053533
18,204
66.0900
12:39:37
LSE
1053475
5,032
66.0900
12:39:37
LSE
1053473
23,892
66.0900
12:39:37
LSE
1053456
14,645
66.0800
12:39:54
LSE
1053814
12,550
66.0800
12:39:54
LSE
1053812
6,664
66.0700
12:40:05
LSE
1054062
3,548
66.1000
12:40:39
LSE
1054736
13,998
66.1000
12:40:39
LSE
1054734
14,055
66.1000
12:40:47
LSE
1054886
7,577
66.1000
12:40:47
LSE
1054884
1,417
66.1000
12:40:47
LSE
1054882
12,880
66.0900
12:43:56
LSE
1058294
217
66.0900
12:43:56
LSE
1058296
13,329
66.0900
12:43:56
LSE
1058298
6,316
66.0900
12:43:56
LSE
1058300
8,140
66.0900
12:43:56
LSE
1058302
10,125
66.0900
12:43:56
LSE
1058292
1,984
66.0900
12:43:56
LSE
1058290
14,104
66.0900
12:43:56
LSE
1058288
12,212
66.0900
12:43:56
LSE
1058286
2,316
66.0900
12:43:56
LSE
1058284
10,580
66.0900
12:43:56
LSE
1058282
12,036
66.0900
12:45:54
LSE
1060923
12,281
66.0900
12:45:54
LSE
1060921
14,405
66.0900
12:45:54
LSE
1060919
11,885
66.0900
12:45:54
LSE
1060917
5,259
66.0900
12:45:54
LSE
1060915
8,938
66.0900
12:45:54
LSE
1060913
13,290
66.0400
12:47:33
LSE
1063078
12,819
66.0900
12:49:22
LSE
1065383
9,494
66.0900
12:49:22
LSE
1065381
14,663
66.0900
12:49:22
LSE
1065379
14,484
66.0900
12:49:22
LSE
1065377
9,237
66.0900
12:49:22
LSE
1065367
13,526
66.0900
12:49:22
LSE
1065363
3,299
66.0900
12:49:22
LSE
1065365
3,645
66.0900
12:49:22
LSE
1065373
3,266
66.0900
12:49:22
LSE
1065369
13,338
66.0900
12:49:22
LSE
1065371
9,150
66.0900
12:49:22
LSE
1065375
12,613
66.0600
12:54:19
LSE
1071342
5,953
66.0600
12:54:19
LSE
1071340
7,536
66.0600
12:54:19
LSE
1071344
11,971
66.0600
12:54:19
LSE
1071338
12,733
66.0600
12:54:19
LSE
1071336
7,587
66.0600
12:54:19
LSE
1071334
7,068
66.0600
12:54:19
LSE
1071332
13,171
66.0300
12:56:07
LSE
1073672
4,808
66.0200
12:56:17
LSE
1073892
9,252
66.0200
12:56:17
LSE
1073888
13,795
66.0200
12:56:17
LSE
1073890
12,811
66.0300
12:57:43
LSE
1075885
13,308
66.0300
12:57:43
LSE
1075881
12,329
66.0300
12:57:43
LSE
1075883
13,970
66.0500
12:59:38
LSE
1078652
8,638
66.0500
12:59:38
LSE
1078650
13,501
66.0500
12:59:38
LSE
1078648
4,572
66.0500
12:59:38
LSE
1078645
14,260
66.0500
12:59:38
LSE
1078643
13,080
66.0700
13:01:20
LSE
1080809
13,280
66.0700
13:01:20
LSE
1080807
14,532
66.0700
13:01:20
LSE
1080805
12,783
66.0600
13:01:34
LSE
1081026
6,029
66.0400
13:02:32
LSE
1082178
12,693
66.0400
13:02:39
LSE
1082284
891
66.0400
13:02:39
LSE
1082282
5,234
66.0400
13:02:39
LSE
1082280
8,310
66.0600
13:04:11
LSE
1084074
14,099
66.0600
13:04:11
LSE
1084072
12,167
66.0600
13:04:11
LSE
1084070
14,606
66.0600
13:04:11
LSE
1084068
11,953
66.0800
13:05:01
LSE
1085075
13,171
66.0800
13:05:01
LSE
1085073
14,342
66.0800
13:07:03
LSE
1087319
11,846
66.0800
13:07:03
LSE
1087317
7,043
66.0700
13:07:16
LSE
1087603
7,070
66.0700
13:07:44
LSE
1088120
12,213
66.0700
13:07:44
LSE
1088112
5,245
66.0700
13:07:44
LSE
1088108
13,658
66.0700
13:07:44
LSE
1088110
12,857
66.0700
13:07:44
LSE
1088114
11,911
66.0700
13:07:44
LSE
1088116
14,525
66.0700
13:07:44
LSE
1088118
6,899
66.0700
13:07:47
LSE
1088166
1,674
66.0100
13:10:33
LSE
1091330
619
66.0100
13:10:33
LSE
1091328
12,867
66.0100
13:10:33
LSE
1091326
736
66.0100
13:10:38
LSE
1091408
12,214
66.0200
13:11:36
LSE
1092379
12,271
66.0200
13:11:36
LSE
1092377
13,638
66.0200
13:11:36
LSE
1092375
14,126
66.0100
13:11:57
LSE
1092734
9,717
66.0100
13:11:57
LSE
1092732
7,116
65.9900
13:12:28
LSE
1093214
17,491
66.0000
13:12:28
LSE
1093211
1,329
65.9900
13:12:34
LSE
1093305
6,171
65.9900
13:12:34
LSE
1093303
6,975
66.0000
13:13:03
LSE
1093873
13,009
66.0000
13:13:07
LSE
1093934
10,088
66.0000
13:13:07
LSE
1093932
5,959
66.0000
13:13:07
LSE
1093930
4,890
66.0000
13:13:07
LSE
1093928
11,932
65.9900
13:13:26
LSE
1094294
13,107
65.9400
13:14:12
LSE
1095094
7,410
65.9400
13:14:57
LSE
1096043
14,292
65.9400
13:14:57
LSE
1096039
5,187
65.9400
13:14:57
LSE
1096041
13,395
65.9600
13:16:55
LSE
1098533
2,249
65.9600
13:16:55
LSE
1098523
12,672
65.9600
13:16:55
LSE
1098517
14,702
65.9600
13:16:55
LSE
1098519
635
65.9600
13:16:55
LSE
1098521
3,370
65.9600
13:16:55
LSE
1098531
551
65.9600
13:16:55
LSE
1098525
14,436
65.9600
13:16:55
LSE
1098529
5,086
65.9600
13:16:55
LSE
1098527
12,833
65.9600
13:18:29
LSE
1100478
12,888
65.9500
13:19:00
LSE
1101210
14,119
65.9500
13:19:00
LSE
1101208
7,752
65.9600
13:20:04
LSE
1102513
6,775
65.9600
13:20:04
LSE
1102511
13,343
65.9600
13:20:04
LSE
1102509
12,649
65.9600
13:21:58
LSE
1105049
1,177
65.9600
13:21:58
LSE
1105047
11,851
65.9600
13:21:58
LSE
1105053
13,918
65.9600
13:21:58
LSE
1105051
550
65.9900
13:25:58
LSE
1109659
13,124
65.9900
13:25:58
LSE
1109657
2,543
65.9900
13:25:58
LSE
1109655
7,070
65.9900
13:25:58
LSE
1109653
3,505
65.9900
13:25:58
LSE
1109651
4,395
65.9900
13:25:58
LSE
1109649
9,000
65.9900
13:25:58
LSE
1109647
13,862
65.9900
13:29:05
LSE
1113280
14,503
65.9900
13:29:05
LSE
1113278
12,101
65.9900
13:29:05
LSE
1113276
12,762
65.9900
13:29:05
LSE
1113274
14,738
65.9900
13:29:05
LSE
1113272
13,665
65.9900
13:29:05
LSE
1113270
14,108
65.9900
13:29:05
LSE
1113268
13,283
65.9900
13:29:05
LSE
1113266
573
65.9900
13:29:05
LSE
1113264
13,087
65.9900
13:29:05
LSE
1113262
13,582
65.9900
13:29:05
LSE
1113260
12,212
65.9900
13:29:05
LSE
1113258
10,628
65.9900
13:29:05
LSE
1113254
2,312
65.9900
13:29:05
LSE
1113256
8,950
65.9700
13:29:08
LSE
1113354
3,224
65.9700
13:29:08
LSE
1113352
11,155
65.9600
13:29:53
LSE
1114218
95
65.9600
13:29:53
LSE
1114216
686
65.9600
13:29:53
LSE
1114214
12,267
65.9600
13:29:53
LSE
1114220
1,881
65.9600
13:29:53
LSE
1114222
157
65.9400
13:31:19
LSE
1116295
277
65.9500
13:31:19
LSE
1116290
13,505
65.9500
13:31:19
LSE
1116288
13,766
65.9500
13:31:19
LSE
1116286
13,335
65.9500
13:31:19
LSE
1116284
12,833
65.9500
13:31:19
LSE
1116282
12,425
65.9500
13:31:19
LSE
1116280
2,297
65.9500
13:31:19
LSE
1116278
7,154
65.9400
13:31:21
LSE
1116365
4,700
65.9400
13:31:39
LSE
1116734
12,851
65.9200
13:34:18
LSE
1120482
13,200
65.9200
13:34:18
LSE
1120472
8,808
65.9200
13:34:18
LSE
1120468
3,842
65.9200
13:34:18
LSE
1120470
13,345
65.9200
13:34:18
LSE
1120474
14,423
65.9200
13:34:18
LSE
1120476
12,904
65.9200
13:34:18
LSE
1120478
11,809
65.9200
13:34:18
LSE
1120480
17,563
65.9000
13:34:23
LSE
1120621
13,107
65.9000
13:34:23
LSE
1120619
2,925
65.8900
13:34:42
LSE
1121096
21,427
65.8900
13:34:49
LSE
1121359
7,162
65.8600
13:35:14
LSE
1121848
5,503
65.8700
13:35:14
LSE
1121844
7,695
65.8700
13:35:14
LSE
1121842
10,124
65.8700
13:35:14
LSE
1121840
3,658
65.8600
13:35:44
LSE
1122493
8,300
65.8600
13:35:44
LSE
1122489
857
65.8600
13:35:44
LSE
1122491
14,161
65.8600
13:35:44
LSE
1122495
9,747
65.8600
13:35:44
LSE
1122499
2,746
65.8600
13:35:44
LSE
1122497
13,145
65.9400
13:40:25
LSE
1128743
14,221
65.9400
13:40:25
LSE
1128741
14,426
65.9400
13:40:25
LSE
1128739
12,301
65.9400
13:40:25
LSE
1128737
14,107
65.9400
13:40:25
LSE
1128735
14,195
65.9400
13:40:25
LSE
1128733
13,810
65.9400
13:40:25
LSE
1128731
11,032
65.9400
13:40:25
LSE
1128729
14,604
65.9400
13:40:25
LSE
1128727
12,634
65.9400
13:40:25
LSE
1128725
1,719
65.9400
13:40:25
LSE
1128723
13,511
65.9400
13:40:25
LSE
1128721
12,089
65.9200
13:41:04
LSE
1129511
8,858
65.9300
13:41:04
LSE
1129507
12,959
65.9300
13:41:04
LSE
1129503
5,857
65.9300
13:41:04
LSE
1129509
14,183
65.9300
13:41:04
LSE
1129505
11,675
65.9100
13:41:09
LSE
1129609
2,328
65.9100
13:41:09
LSE
1129607
15,465
65.9000
13:41:13
LSE
1129681
5,357
65.9000
13:41:13
LSE
1129679
13,574
65.9300
13:43:00
LSE
1132170
1,793
65.9200
13:43:02
LSE
1132257
5,880
65.9200
13:43:02
LSE
1132253
7,037
65.9200
13:43:02
LSE
1132251
11,824
65.9200
13:43:02
LSE
1132249
12,033
65.9200
13:43:02
LSE
1132255
5,603
65.9100
13:43:08
LSE
1132383
5,500
65.9100
13:43:08
LSE
1132381
2,967
65.9100
13:43:08
LSE
1132379
14,647
65.9200
13:44:07
LSE
1133814
4,431
65.9000
13:44:11
LSE
1133914
5,006
65.9000
13:44:27
LSE
1134251
10,124
65.9000
13:44:27
LSE
1134249
13,064
65.9000
13:45:21
LSE
1135414
11,968
65.9000
13:45:21
LSE
1135412
6,424
65.9000
13:45:21
LSE
1135410
11,862
65.9000
13:45:21
LSE
1135408
14,136
65.9000
13:45:21
LSE
1135406
13,165
65.9000
13:45:21
LSE
1135404
12,275
65.9000
13:45:21
LSE
1135402
2,127
65.9200
13:46:46
LSE
1137299
10,125
65.9200
13:46:46
LSE
1137297
14,115
65.9200
13:46:46
LSE
1137301
14,306
65.9200
13:46:46
LSE
1137303
6,401
65.9500
13:48:52
LSE
1140137
1,386
65.9500
13:48:52
LSE
1140135
7,765
65.9500
13:48:52
LSE
1140133
13,094
65.9500
13:48:52
LSE
1140131
14,053
65.9500
13:48:52
LSE
1140129
12,226
65.9500
13:48:52
LSE
1140127
14,000
65.9500
13:48:52
LSE
1140125
6,379
65.9900
13:50:51
LSE
1142664
14,071
65.9900
13:50:51
LSE
1142668
14,523
65.9900
13:50:51
LSE
1142666
8,265
65.9900
13:50:51
LSE
1142662
1,307
65.9900
13:50:51
LSE
1142670
11,648
65.9900
13:50:51
LSE
1142674
12,162
65.9900
13:50:51
LSE
1142672
3,745
65.9900
13:50:51
LSE
1142660
6,474
65.9900
13:50:51
LSE
1142656
14,232
65.9900
13:50:51
LSE
1142654
7,296
65.9900
13:50:51
LSE
1142652
2,094
65.9900
13:50:51
LSE
1142650
4,043
65.9900
13:50:51
LSE
1142658
1,488
65.9600
13:52:03
LSE
1144161
11,250
65.9600
13:52:03
LSE
1144159
12,514
65.9900
13:52:54
LSE
1145229
10,374
65.9800
13:53:03
LSE
1145427
4,344
65.9800
13:53:03
LSE
1145425
281
65.9700
13:53:05
LSE
1145465
12,077
65.9700
13:53:05
LSE
1145463
4,401
65.9700
13:53:44
LSE
1146415
7,471
65.9700
13:53:44
LSE
1146413
12,779
65.9700
13:53:44
LSE
1146411
8,670
65.9500
13:54:42
LSE
1147784
5,858
65.9500
13:54:42
LSE
1147782
12,771
65.9500
13:57:20
LSE
1151717
13,412
65.9500
13:57:20
LSE
1151709
12,309
65.9500
13:57:20
LSE
1151705
14,025
65.9500
13:57:20
LSE
1151707
12,838
65.9500
13:57:20
LSE
1151711
13,193
65.9500
13:57:20
LSE
1151713
12,569
65.9500
13:57:20
LSE
1151715
8,717
65.9500
13:57:21
LSE
1151725
1,686
65.9500
13:57:23
LSE
1151789
4,327
65.9500
13:57:23
LSE
1151787
13,559
65.9400
13:57:28
LSE
1151926
17,693
65.9000
13:58:05
LSE
1152928
211
65.9000
13:58:05
LSE
1152926
12,570
65.9100
13:58:05
LSE
1152913
13,640
65.9200
13:58:05
LSE
1152890
13,178
65.9100
13:59:11
LSE
1154569
13,207
65.9000
13:59:26
LSE
1154940
19,896
65.9000
13:59:26
LSE
1154938
2,942
65.9000
13:59:26
LSE
1154936
2,556
65.9000
13:59:28
LSE
1155006
15,997
65.9000
13:59:28
LSE
1155004
10,205
65.8800
13:59:32
LSE
1155156
2,996
65.8800
13:59:32
LSE
1155154
2,851
65.8800
13:59:53
LSE
1155639
5,443
65.8800
13:59:53
LSE
1155633
6,603
65.8800
13:59:53
LSE
1155631
7,207
65.8800
13:59:53
LSE
1155635
10,090
65.8800
13:59:53
LSE
1155637
13,010
65.8700
14:00:21
LSE
1156369
13,413
65.8700
14:00:21
LSE
1156367
12,449
65.8700
14:00:21
LSE
1156365
1,755
65.8900
14:01:53
LSE
1158438
2,247
65.8900
14:01:53
LSE
1158427
14,045
65.8900
14:01:53
LSE
1158421
862
65.8900
14:01:53
LSE
1158423
13,705
65.8900
14:01:53
LSE
1158425
13,366
65.8900
14:01:53
LSE
1158419
2,338
65.8900
14:01:53
LSE
1158429
10,165
65.8900
14:01:53
LSE
1158433
5,012
65.8900
14:01:53
LSE
1158435
5,061
65.8900
14:01:53
LSE
1158431
5,358
65.8600
14:02:23
LSE
1159418
8,185
65.8600
14:02:23
LSE
1159416
10,385
65.8500
14:02:38
LSE
1159953
2,254
65.8500
14:02:38
LSE
1159951
14,503
65.8300
14:03:28
LSE
1161220
9,269
65.8300
14:03:28
LSE
1161214
4,343
65.8300
14:03:28
LSE
1161210
8,912
65.8300
14:03:28
LSE
1161212
5,438
65.8300
14:03:28
LSE
1161218
13,332
65.8300
14:03:28
LSE
1161216
9,128
65.8200
14:03:46
LSE
1161727
3,671
65.8200
14:03:46
LSE
1161725
2,784
65.8000
14:04:34
LSE
1162760
10,125
65.8000
14:04:34
LSE
1162758
360
65.8100
14:05:17
LSE
1164283
13,485
65.8100
14:05:17
LSE
1164281
13,513
65.8100
14:05:17
LSE
1164277
11,975
65.8100
14:05:17
LSE
1164279
3,474
65.8000
14:05:20
LSE
1164376
11,266
65.8000
14:05:42
LSE
1164963
5,558
65.7900
14:06:41
LSE
1166617
13,511
65.8800
14:09:29
LSE
1170790
14,382
65.8800
14:09:29
LSE
1170780
12,263
65.8800
14:09:29
LSE
1170772
13,122
65.8800
14:09:29
LSE
1170774
10,295
65.8800
14:09:29
LSE
1170778
2,889
65.8800
14:09:29
LSE
1170776
14,198
65.8800
14:09:29
LSE
1170782
12,029
65.8800
14:09:29
LSE
1170786
12,556
65.8800
14:09:29
LSE
1170788
14,552
65.8800
14:09:29
LSE
1170784
2,035
65.8600
14:09:34
LSE
1170934
12,517
65.8600
14:09:34
LSE
1170932
13,354
65.8600
14:09:34
LSE
1170930
12,238
65.8500
14:09:52
LSE
1171417
12,769
65.8500
14:09:52
LSE
1171415
12,155
65.8500
14:09:52
LSE
1171413
12,982
65.8800
14:13:59
LSE
1176804
1,519
65.8800
14:13:59
LSE
1176802
4,068
65.8800
14:13:59
LSE
1176794
12,377
65.8800
14:13:59
LSE
1176792
12,934
65.8800
14:13:59
LSE
1176790
11,377
65.8800
14:13:59
LSE
1176796
11,866
65.8800
14:13:59
LSE
1176800
7,747
65.8800
14:13:59
LSE
1176798
12,767
65.9100
14:15:46
LSE
1179702
13,455
65.9100
14:15:46
LSE
1179706
12,463
65.9100
14:15:46
LSE
1179704
12,720
65.9100
14:15:46
LSE
1179700
12,662
65.9100
14:15:46
LSE
1179698
12,094
65.9100
14:15:46
LSE
1179696
12,742
65.9100
14:15:46
LSE
1179694
13,535
65.9100
14:15:46
LSE
1179692
12,607
65.9100
14:15:46
LSE
1179690
201
65.9100
14:15:46
LSE
1179688
14,513
65.9000
14:16:05
LSE
1180183
7,663
65.9000
14:16:05
LSE
1180181
6,985
65.9000
14:16:05
LSE
1180179
4,264
65.9000
14:16:05
LSE
1180177
7,258
65.9000
14:16:05
LSE
1180175
14,074
65.9400
14:19:25
LSE
1185719
13,375
65.9400
14:19:25
LSE
1185717
14,012
65.9400
14:19:25
LSE
1185715
13,396
65.9400
14:19:25
LSE
1185713
6,488
65.9400
14:19:25
LSE
1185711
5,903
65.9400
14:19:25
LSE
1185709
13,711
65.9300
14:20:04
LSE
1186819
7,179
65.9300
14:20:04
LSE
1186817
14,347
65.9300
14:20:04
LSE
1186815
7,347
65.9300
14:20:04
LSE
1186821
12,053
65.9300
14:20:04
LSE
1186823
13,004
65.9100
14:20:26
LSE
1187580
12,935
65.9000
14:21:42
LSE
1189747
12,445
65.9000
14:21:42
LSE
1189745
13,218
65.9000
14:21:42
LSE
1189743
13,519
65.9000
14:21:42
LSE
1189741
12,056
65.9000
14:21:42
LSE
1189739
12,318
65.9200
14:23:50
LSE
1193352
3,187
65.9200
14:23:50
LSE
1193346
4,520
65.9200
14:23:50
LSE
1193348
6,278
65.9200
14:23:50
LSE
1193350
13,796
65.9200
14:23:50
LSE
1193354
14,613
65.9200
14:23:50
LSE
1193356
12,502
65.9200
14:23:50
LSE
1193358
14,392
65.9300
14:23:50
LSE
1193297
1,338
65.9500
14:26:50
LSE
1198334
12,219
65.9600
14:28:00
LSE
1200253
13,755
65.9600
14:28:00
LSE
1200232
13,512
65.9600
14:28:00
LSE
1200224
9,103
65.9600
14:28:00
LSE
1200226
5,302
65.9600
14:28:00
LSE
1200228
13,903
65.9600
14:28:00
LSE
1200230
13,385
65.9600
14:28:00
LSE
1200222
13,775
65.9600
14:28:00
LSE
1200234
11,483
65.9600
14:28:00
LSE
1200238
13,782
65.9600
14:28:00
LSE
1200240
4,435
65.9600
14:28:00
LSE
1200242
9,125
65.9600
14:28:00
LSE
1200244
1,643
65.9600
14:28:00
LSE
1200236
14,628
66.0000
14:31:05
LSE
1209329
13,044
66.0000
14:31:05
LSE
1209327
9,506
66.0000
14:31:05
LSE
1209325
4,663
66.0000
14:31:05
LSE
1209323
9,152
66.0000
14:31:05
LSE
1209321
12,066
66.0000
14:31:05
LSE
1209319
1,244
66.0000
14:31:05
LSE
1209317
4,953
66.0000
14:31:05
LSE
1209315
13,461
66.0000
14:31:05
LSE
1209305
7,738
66.0000
14:31:05
LSE
1209301
13,625
66.0000
14:31:05
LSE
1209303
5,672
66.0000
14:31:05
LSE
1209299
13,381
66.0000
14:31:05
LSE
1209307
13,087
66.0000
14:31:05
LSE
1209311
12,030
66.0000
14:31:05
LSE
1209313
12,456
66.0000
14:31:05
LSE
1209309
13,435
66.0000
14:31:05
LSE
1209297
14,411
66.0000
14:31:59
LSE
1211637
9,275
66.0000
14:31:59
LSE
1211627
7,226
66.0000
14:31:59
LSE
1211619
1,267
66.0000
14:31:59
LSE
1211621
6,145
66.0000
14:31:59
LSE
1211625
5,105
66.0000
14:31:59
LSE
1211623
13,669
66.0000
14:31:59
LSE
1211629
13,593
66.0000
14:31:59
LSE
1211631
11,991
66.0000
14:31:59
LSE
1211633
13,040
66.0000
14:31:59
LSE
1211635
1,063
66.0100
14:32:40
LSE
1213582
400
66.0100
14:32:58
LSE
1214206
12,629
66.0100
14:33:12
LSE
1214830
14,502
66.0100
14:33:12
LSE
1214828
11,847
66.0100
14:33:12
LSE
1214826
12,661
66.0100
14:33:12
LSE
1214832
13,206
66.0100
14:33:12
LSE
1214834
10,803
66.0100
14:33:12
LSE
1214824
1,002
66.0100
14:33:12
LSE
1214822
2,742
66.0000
14:33:14
LSE
1214939
10,300
66.0000
14:33:14
LSE
1214937
3,705
66.0000
14:33:14
LSE
1214935
9,747
66.0000
14:33:14
LSE
1214933
12,929
66.0000
14:33:14
LSE
1214931
2,324
66.0000
14:33:14
LSE
1214929
4,065
66.0000
14:33:14
LSE
1214927
7,053
66.0000
14:33:14
LSE
1214925
13,948
66.0000
14:33:14
LSE
1214923
13,151
66.0000
14:33:44
LSE
1216370
14,461
66.0000
14:33:56
LSE
1216984
2,294
65.9900
14:34:27
LSE
1218278
10,497
65.9900
14:34:27
LSE
1218276
1,837
65.9700
14:34:36
LSE
1218716
12,448
65.9700
14:34:36
LSE
1218714
14,676
65.9800
14:34:36
LSE
1218657
13,613
65.9800
14:34:36
LSE
1218655
4,803
65.9500
14:35:51
LSE
1221452
9,769
65.9500
14:35:51
LSE
1221450
9,355
65.9500
14:35:51
LSE
1221448
5,297
65.9500
14:35:51
LSE
1221446
12,737
65.9500
14:35:51
LSE
1221444
11,829
65.9300
14:36:19
LSE
1222318
7,229
65.9200
14:36:33
LSE
1222824
5,905
65.9300
14:37:27
LSE
1224613
13,781
65.9300
14:37:27
LSE
1224605
13,495
65.9300
14:37:27
LSE
1224607
1,921
65.9300
14:37:27
LSE
1224609
8,069
65.9300
14:37:27
LSE
1224611
11,055
65.9300
14:37:27
LSE
1224615
13,008
65.9300
14:37:27
LSE
1224623
4,072
65.9300
14:37:27
LSE
1224617
1,205
65.9300
14:37:27
LSE
1224619
6,354
65.9300
14:37:27
LSE
1224621
12,735
65.9200
14:37:29
LSE
1224713
4,814
65.9200
14:37:29
LSE
1224711
7,237
65.9200
14:38:27
LSE
1226805
13,448
65.9300
14:38:27
LSE
1226803
407
65.9200
14:38:35
LSE
1227114
14,401
65.9200
14:38:35
LSE
1227112
12,328
65.9200
14:38:35
LSE
1227110
1,611
65.9200
14:38:35
LSE
1227108
5,144
65.9200
14:38:35
LSE
1227106
11,634
65.9300
14:39:57
LSE
1230769
488
65.9300
14:39:57
LSE
1230767
14,360
65.9300
14:39:57
LSE
1230765
14,355
65.9300
14:39:57
LSE
1230763
5,129
65.9300
14:39:57
LSE
1230761
13,322
65.9300
14:39:57
LSE
1230749
4,401
65.9300
14:39:57
LSE
1230745
9,859
65.9300
14:39:57
LSE
1230747
14,629
65.9300
14:39:57
LSE
1230743
14,742
65.9300
14:39:57
LSE
1230751
7,548
65.9300
14:39:57
LSE
1230753
14,152
65.9300
14:39:57
LSE
1230755
13,508
65.9300
14:39:57
LSE
1230757
13,548
65.9100
14:40:43
LSE
1232379
13,603
65.9000
14:40:57
LSE
1232886
12,225
65.9000
14:40:57
LSE
1232890
13,514
65.9000
14:40:57
LSE
1232888
12,579
65.9300
14:43:34
LSE
1238733
12,994
65.9300
14:43:34
LSE
1238731
11,666
65.9300
14:43:34
LSE
1238729
12,251
65.9300
14:43:34
LSE
1238727
2,604
65.9300
14:43:34
LSE
1238725
14,101
65.9300
14:43:34
LSE
1238723
13,789
65.9300
14:43:34
LSE
1238721
13,222
65.9300
14:43:34
LSE
1238719
13,831
65.9300
14:43:34
LSE
1238717
2,076
65.9300
14:43:34
LSE
1238715
14,109
65.9300
14:43:34
LSE
1238713
10,667
65.9300
14:43:34
LSE
1238711
7,768
65.9200
14:43:44
LSE
1239142
12,259
65.9200
14:43:44
LSE
1239138
5,476
65.9200
14:43:44
LSE
1239140
12,300
65.9500
14:45:30
LSE
1242895
13,240
65.9500
14:45:30
LSE
1242893
13,524
65.9500
14:45:30
LSE
1242891
13,366
65.9500
14:45:30
LSE
1242889
14,435
65.9500
14:45:30
LSE
1242887
13,370
65.9500
14:45:30
LSE
1242885
12,770
65.9500
14:45:30
LSE
1242883
14,426
65.9500
14:45:30
LSE
1242881
12,228
65.9400
14:45:38
LSE
1243266
7,284
65.9400
14:46:56
LSE
1245695
13,707
65.9400
14:47:19
LSE
1246898
184
65.9400
14:47:19
LSE
1246890
14,449
65.9400
14:47:19
LSE
1246896
9,696
65.9400
14:47:19
LSE
1246892
14,514
65.9400
14:47:19
LSE
1246900
13,138
65.9400
14:47:19
LSE
1246904
2,951
65.9400
14:47:19
LSE
1246894
12,910
65.9400
14:47:19
LSE
1246902
5,798
65.9400
14:47:19
LSE
1246888
13,831
65.9400
14:47:19
LSE
1246886
14,169
65.9400
14:47:19
LSE
1246884
14,005
65.9400
14:48:13
LSE
1249386
13,418
65.9300
14:48:46
LSE
1250865
838
65.9300
14:48:46
LSE
1250863
12,673
65.9300
14:48:46
LSE
1250861
14,241
65.9300
14:48:46
LSE
1250859
12,387
65.9300
14:48:46
LSE
1250857
12,206
65.9300
14:48:46
LSE
1250855
13,214
65.9300
14:50:23
LSE
1254713
7,641
65.9300
14:50:23
LSE
1254705
2,555
65.9300
14:50:23
LSE
1254707
3,868
65.9300
14:50:23
LSE
1254711
1,954
65.9300
14:50:23
LSE
1254709
13,405
65.9300
14:50:23
LSE
1254715
11,983
65.9300
14:50:23
LSE
1254717
12,246
65.9300
14:50:23
LSE
1254719
14,660
65.9300
14:50:23
LSE
1254721
11,952
65.9300
14:50:23
LSE
1254723
11,976
65.9300
14:50:23
LSE
1254703
12,448
65.9300
14:52:56
LSE
1260374
13,676
65.9300
14:52:56
LSE
1260370
13,378
65.9300
14:52:56
LSE
1260368
12,419
65.9300
14:52:56
LSE
1260366
14,265
65.9300
14:52:56
LSE
1260364
14,319
65.9300
14:52:56
LSE
1260372
1,216
65.9300
14:54:07
LSE
1262969
1,126
65.9300
14:54:07
LSE
1262967
13,368
65.9300
14:54:07
LSE
1262965
1,200
65.9300
14:54:26
LSE
1263700
12,138
65.9300
14:54:38
LSE
1264209
11,986
65.9300
14:54:38
LSE
1264195
4,501
65.9300
14:54:38
LSE
1264187
9,211
65.9300
14:54:38
LSE
1264189
14,269
65.9300
14:54:38
LSE
1264191
14,547
65.9300
14:54:38
LSE
1264193
6,271
65.9300
14:54:38
LSE
1264205
8,254
65.9300
14:54:38
LSE
1264197
11,845
65.9300
14:54:38
LSE
1264199
12,246
65.9300
14:54:38
LSE
1264201
14,266
65.9300
14:54:38
LSE
1264203
12,492
65.9300
14:54:38
LSE
1264207
3,688
65.9300
14:54:38
LSE
1264185
8,914
65.9300
14:54:38
LSE
1264183
10,210
65.9300
14:54:38
LSE
1264181
7,401
65.9200
14:54:48
LSE
1264653
4,755
65.9200
14:55:48
LSE
1267718
13,219
65.9200
14:55:48
LSE
1267720
8,979
65.9200
14:55:48
LSE
1267722
5,034
65.9200
14:55:48
LSE
1267724
7,414
65.9000
14:56:05
LSE
1268913
500
65.9100
14:56:05
LSE
1268763
13,133
65.9100
14:56:05
LSE
1268748
13,416
65.9100
14:56:05
LSE
1268746
8,596
65.9100
14:56:05
LSE
1268744
4,645
65.9100
14:56:05
LSE
1268742
14,498
65.9000
14:57:22
LSE
1272134
13,072
65.9000
14:57:22
LSE
1272132
13,475
65.9000
14:57:22
LSE
1272130
7,285
65.9000
14:57:22
LSE
1272124
12,525
65.9000
14:57:22
LSE
1272128
14,086
65.9000
14:57:22
LSE
1272126
13,115
65.8900
14:57:28
LSE
1272427
12,216
65.8900
14:57:28
LSE
1272425
24,809
65.8900
14:57:28
LSE
1272423
14,507
65.8900
14:57:28
LSE
1272421
3,215
65.8900
14:57:28
LSE
1272419
10,160
65.8900
14:57:28
LSE
1272417
14,222
65.8900
14:58:38
LSE
1274953
7,788
65.8900
14:58:38
LSE
1274955
5,767
65.8900
14:58:38
LSE
1274951
23,538
65.8900
14:58:38
LSE
1274949
6,695
65.8900
14:58:38
LSE
1274947
7,766
65.8900
14:58:38
LSE
1274945
287
65.8800
14:58:45
LSE
1275227
25,000
65.8800
14:58:45
LSE
1275225
100
65.8700
14:58:54
LSE
1275637
100
65.8700
14:59:05
LSE
1276109
100
65.8700
14:59:10
LSE
1276335
100
65.8800
14:59:32
LSE
1277170
100
65.8800
14:59:45
LSE
1277792
7,471
65.8900
15:01:35
LSE
1282336
9,536
65.8900
15:02:43
LSE
1285146
12,968
65.8900
15:02:43
LSE
1285144
12,337
65.8900
15:02:43
LSE
1285142
6,205
65.8900
15:02:43
LSE
1285140
13,884
65.8900
15:02:43
LSE
1285138
4,228
65.8900
15:02:47
LSE
1285382
3,263
65.8900
15:02:47
LSE
1285380
14,669
65.8900
15:03:32
LSE
1287147
6,620
65.8900
15:03:32
LSE
1287145
6,323
65.8900
15:03:32
LSE
1287143
13,825
65.8900
15:03:32
LSE
1287141
13,620
65.8900
15:03:32
LSE
1287139
14,456
65.8900
15:03:32
LSE
1287137
12,554
65.8900
15:03:32
LSE
1287135
14,521
65.8900
15:03:32
LSE
1287133
12,107
65.8900
15:03:32
LSE
1287131
13,856
65.8900
15:03:32
LSE
1287129
194
65.8900
15:03:32
LSE
1287115
20,155
65.8900
15:03:32
LSE
1287117
12,069
65.8900
15:03:32
LSE
1287121
236
65.8900
15:03:32
LSE
1287119
13,773
65.8900
15:03:32
LSE
1287123
2,311
65.8900
15:03:32
LSE
1287127
9,922
65.8900
15:03:32
LSE
1287125
522
65.8900
15:05:00
LSE
1290616
14,136
65.8900
15:05:16
LSE
1291494
3,609
65.8900
15:05:16
LSE
1291496
14,388
65.9200
15:07:40
LSE
1298521
15,282
65.9200
15:07:40
LSE
1298519
13,399
65.9200
15:07:40
LSE
1298523
13,849
65.9200
15:07:40
LSE
1298517
12,389
65.9200
15:07:40
LSE
1298515
14,047
65.9200
15:07:40
LSE
1298513
16,758
65.9200
15:07:40
LSE
1298511
12,471
65.9200
15:07:40
LSE
1298509
12,264
65.9200
15:07:40
LSE
1298507
16,808
65.9200
15:07:40
LSE
1298505
14,470
65.9200
15:07:40
LSE
1298503
13,413
65.9200
15:07:40
LSE
1298500
5,052
65.9200
15:07:40
LSE
1298498
8,570
65.9200
15:07:40
LSE
1298496
6,442
65.9000
15:07:45
LSE
1298903
11,060
65.9100
15:07:45
LSE
1298899
13,846
65.9100
15:07:45
LSE
1298897
595
65.9100
15:07:45
LSE
1298895
4,869
65.9100
15:07:45
LSE
1298893
5,074
65.9100
15:07:45
LSE
1298891
17,784
65.9100
15:07:45
LSE
1298889
2,876
65.9100
15:07:45
LSE
1298887
8,772
65.9100
15:07:45
LSE
1298885
10,453
65.9100
15:07:45
LSE
1298883
18,241
65.9100
15:07:45
LSE
1298879
12,495
65.9100
15:07:45
LSE
1298881
13,820
65.9000
15:07:48
LSE
1299030
7,565
65.9000
15:07:48
LSE
1299026
5,139
65.9000
15:07:48
LSE
1299028
13,872
65.9000
15:07:48
LSE
1299034
13,252
65.9000
15:07:48
LSE
1299032
13,824
65.9000
15:07:48
LSE
1299036
13,382
65.9000
15:07:48
LSE
1299038
9,060
65.9000
15:08:37
LSE
1301230
12,839
65.9000
15:08:37
LSE
1301228
23,013
65.9000
15:08:37
LSE
1301226
3,090
65.9000
15:08:37
LSE
1301224
3,609
65.8900
15:08:38
LSE
1301249
13,960
65.8900
15:08:58
LSE
1302088
19,972
65.8900
15:08:58
LSE
1302086
1,006
65.8900
15:08:58
LSE
1302084
21,371
65.8800
15:09:01
LSE
1302291
6,133
65.8800
15:09:39
LSE
1303825
10,431
65.8800
15:09:39
LSE
1303829
2,013
65.8800
15:09:39
LSE
1303827
8,425
65.8800
15:09:39
LSE
1303821
22,795
65.8800
15:09:39
LSE
1303819
13,228
65.8800
15:09:39
LSE
1303823
565
65.8700
15:09:53
LSE
1304344
21,183
65.8800
15:10:25
LSE
1305407
13,741
65.8800
15:10:25
LSE
1305405
9,478
65.8800
15:10:25
LSE
1305403
4,713
65.8800
15:10:25
LSE
1305401
13,401
65.8700
15:11:07
LSE
1307033
9,577
65.8700
15:11:07
LSE
1307021
4,286
65.8700
15:11:07
LSE
1307015
315
65.8700
15:11:07
LSE
1307017
9,769
65.8700
15:11:07
LSE
1307019
4,759
65.8700
15:11:07
LSE
1307031
14,556
65.8700
15:11:07
LSE
1307023
3,488
65.8700
15:11:07
LSE
1307025
3,844
65.8700
15:11:07
LSE
1307027
8,766
65.8700
15:11:07
LSE
1307029
12,647
65.8600
15:11:16
LSE
1307327
14,178
65.8600
15:11:16
LSE
1307325
12,648
65.8600
15:11:16
LSE
1307323
13,600
65.8600
15:11:16
LSE
1307321
100
65.8400
15:11:21
LSE
1307591
4,498
65.8400
15:11:33
LSE
1308124
6,337
65.8400
15:11:33
LSE
1308122
1,028
65.8400
15:11:33
LSE
1308120
12,345
65.8100
15:12:24
LSE
1310262
13,421
65.8100
15:12:24
LSE
1310260
13,944
65.8000
15:12:42
LSE
1311226
13,933
65.8000
15:12:42
LSE
1311224
12,591
65.8000
15:12:42
LSE
1311222
2,556
65.7800
15:13:00
LSE
1311860
11,788
65.7800
15:13:00
LSE
1311862
14,262
65.7800
15:13:00
LSE
1311864
13,658
65.7500
15:13:40
LSE
1313201
4,666
65.7500
15:13:40
LSE
1313199
7,650
65.7500
15:13:40
LSE
1313197
14,525
65.7300
15:14:05
LSE
1313962
10,636
65.7100
15:14:08
LSE
1314098
1,663
65.7100
15:14:11
LSE
1314170
165
65.7000
15:14:28
LSE
1315223
14,041
65.7000
15:14:28
LSE
1315221
14,605
65.6500
15:18:43
LSE
1324870
13,207
65.6600
15:18:43
LSE
1324866
13,529
65.6500
15:18:44
LSE
1324878
13,894
65.6500
15:18:44
LSE
1324876
15,930
65.6400
15:18:56
LSE
1325296
3,832
65.6400
15:18:56
LSE
1325298
20,060
65.6300
15:18:59
LSE
1325420
19,929
65.6200
15:19:00
LSE
1325470
1,430
65.6200
15:19:00
LSE
1325468
16,570
65.6200
15:19:00
LSE
1325466
3,876
65.6100
15:19:09
LSE
1325768
3,644
65.6100
15:19:09
LSE
1325766
15,000
65.6100
15:19:09
LSE
1325763
7,393
65.6100
15:19:24
LSE
1326275
6,662
65.6100
15:19:24
LSE
1326273
12,747
65.6100
15:19:24
LSE
1326271
25,098
65.6100
15:20:07
LSE
1328194
13,062
65.6100
15:20:07
LSE
1328192
8,492
65.6300
15:21:18
LSE
1331239
6,665
65.6300
15:21:18
LSE
1331243
7,825
65.6300
15:21:18
LSE
1331241
10,076
65.6300
15:21:18
LSE
1331235
7,000
65.6300
15:21:18
LSE
1331237
42,948
65.7000
15:23:35
LSE
1336073
16,969
65.7000
15:23:35
LSE
1336075
12,589
65.7000
15:23:49
LSE
1336678
10,178
65.7400
15:27:13
LSE
1345590
2,095
65.7400
15:27:13
LSE
1345588
22,643
65.7400
15:27:13
LSE
1345586
11,915
65.7400
15:27:13
LSE
1345584
11,885
65.7400
15:27:13
LSE
1345582
142
65.7300
15:27:22
LSE
1345947
828
65.7400
15:27:41
LSE
1346669
43,202
65.7600
15:29:16
LSE
1349859
2,271
65.7600
15:29:16
LSE
1349857
8,367
65.7500
15:29:26
LSE
1350400
23,692
65.7500
15:29:26
LSE
1350398
2,716
65.7400
15:29:27
LSE
1350448
21,414
65.7400
15:29:43
LSE
1350980
362
65.7300
15:29:48
LSE
1351291
100
65.7300
15:30:00
LSE
1351876
6,074
65.7400
15:41:41
LSE
1384785
6,080
65.7400
15:42:23
LSE
1387094
6,817
65.7400
15:42:23
LSE
1387092
8,569
65.7400
15:42:23
LSE
1387090
5,964
65.7300
15:42:29
LSE
1387359
8,489
65.7300
15:42:29
LSE
1387357
1,387
65.7300
15:42:29
LSE
1387355
12,921
65.7300
15:42:33
LSE
1387574
3,844
65.7300
15:42:33
LSE
1387572
9,553
65.7200
15:42:54
LSE
1388203
3,008
65.7200
15:42:54
LSE
1388201
7,395
65.7700
15:54:43
LSE
1416633
15,039
65.7700
15:55:01
LSE
1417297
13,462
65.7700
15:55:01
LSE
1417295
6,464
65.7700
15:55:32
LSE
1418553
16,623
65.7700
15:55:32
LSE
1418551
17,765
65.7600
15:56:11
LSE
1420118
15,651
65.7600
15:56:11
LSE
1420115
5,892
65.7600
15:56:11
LSE
1420113
22,862
65.7600
15:56:41
LSE
1421317
17,390
65.7500
15:56:50
LSE
1421710
17,320
65.7500
15:56:56
LSE
1421993
2,583
65.7500
15:56:56
LSE
1421991
15,708
65.7600
15:57:21
LSE
1423102
8,021
65.7600
15:57:21
LSE
1423100
21,356
65.7600
15:57:23
LSE
1423250
100
65.7500
15:57:27
LSE
1423418
5,892
65.7500
15:57:27
LSE
1423415
22,373
65.7500
15:57:27
LSE
1423411
790
65.7500
15:57:58
LSE
1424487
100
65.7500
15:57:59
LSE
1424535
100
65.7500
15:58:11
LSE
1424907
19,586
65.7500
15:58:11
LSE
1424909
4,920
65.7500
15:59:05
LSE
1427060
11,249
65.7500
15:59:05
LSE
1427058
1,142
65.7500
15:59:05
LSE
1427056
3,806
65.7500
15:59:05
LSE
1427054
30,091
65.7400
15:59:30
LSE
1428028
23,027
65.7300
15:59:35
LSE
1428305
2,074
65.7200
15:59:44
LSE
1428995
13,281
65.7200
16:00:05
LSE
1431523
16,853
65.7200
16:00:05
LSE
1431521
19,648
65.7200
16:00:05
LSE
1431519
28,432
65.7100
16:00:06
LSE
1431668
862
65.7100
16:00:33
LSE
1434507
14,605
65.7100
16:00:33
LSE
1434504
12,778
65.7100
16:00:43
LSE
1435696
23,533
65.7100
16:00:43
LSE
1435698
11,458
65.7200
16:01:04
LSE
1436446
31,698
65.7200
16:01:04
LSE
1436444
23,323
65.7100
16:01:14
LSE
1437268
7,000
65.7000
16:01:16
LSE
1437406
9,489
65.7000
16:01:16
LSE
1437403
24,504
65.7000
16:01:16
LSE
1437376
6,498
65.7000
16:01:24
LSE
1437909
809
65.7000
16:01:25
LSE
1437949
11,641
65.7000
16:01:31
LSE
1438213
10,549
65.7000
16:01:31
LSE
1438211
1,239
65.6800
16:01:33
LSE
1438419
10,586
65.6800
16:01:33
LSE
1438417
17,724
65.6800
16:01:33
LSE
1438409
7,492
65.6900
16:01:33
LSE
1438407
12,013
65.6900
16:01:33
LSE
1438405
990
65.6700
16:01:48
LSE
1439036
12,735
65.6700
16:02:03
LSE
1439712
25,052
65.6800
16:02:30
LSE
1440780
13,140
65.6800
16:03:06
LSE
1442704
13,901
65.6800
16:03:06
LSE
1442702
28,109
65.6800
16:03:06
LSE
1442700
36,432
65.6700
16:03:13
LSE
1442974
8,300
65.6800
16:03:36
LSE
1443943
7,000
65.6800
16:03:36
LSE
1443941
10,495
65.6800
16:03:36
LSE
1443939
10,784
65.6800
16:03:36
LSE
1443937
3,073
65.6800
16:03:36
LSE
1443935
701
65.6900
16:04:00
LSE
1444754
40,498
65.6900
16:04:00
LSE
1444751
32,600
65.6900
16:04:00
LSE
1444749
26,584
65.6800
16:04:17
LSE
1445511
804
65.6800
16:04:17
LSE
1445507
19,125
65.6800
16:04:17
LSE
1445509
8,390
65.6700
16:04:30
LSE
1446355
1,120
65.6700
16:04:33
LSE
1446490
1,040
65.7000
16:05:46
LSE
1450708
28,507
65.7000
16:05:46
LSE
1450706
47,991
65.7000
16:05:46
LSE
1450704
36,000
65.7000
16:05:46
LSE
1450702
9,900
65.7100
16:06:04
LSE
1451789
12,787
65.7100
16:06:04
LSE
1451786
14,426
65.7100
16:06:04
LSE
1451780
19,910
65.7000
16:06:51
LSE
1453865
12,388
65.7000
16:06:51
LSE
1453863
7,500
65.7000
16:06:51
LSE
1453861
15,408
65.7000
16:06:51
LSE
1453859
3,561
65.7000
16:06:51
LSE
1453851
17,088
65.7000
16:06:51
LSE
1453849
13,906
65.7000
16:06:51
LSE
1453857
4,545
65.7000
16:06:51
LSE
1453853
15,777
65.7000
16:06:51
LSE
1453855
1,329
65.7000
16:06:58
LSE
1454129
26,047
65.7000
16:07:03
LSE
1454374
39,108
65.7000
16:07:03
LSE
1454372
400
65.6900
16:07:18
LSE
1455018
9,972
65.6900
16:07:22
LSE
1455209
400
65.6900
16:07:23
LSE
1455231
20,978
65.6900
16:07:27
LSE
1455399
27,262
65.6900
16:07:27
LSE
1455397
2,974
65.6900
16:07:27
LSE
1455395
62,910
65.6900
16:08:21
LSE
1458403
13,776
65.6900
16:08:21
LSE
1458405
12,546
65.6900
16:09:04
LSE
1460445
13,661
65.6900
16:09:04
LSE
1460443
509
65.6900
16:09:04
LSE
1460441
24,743
65.6900
16:09:04
LSE
1460439
16,148
65.6900
16:09:04
LSE
1460437
14,168
65.6800
16:09:07
LSE
1460621
28,264
65.6800
16:09:07
LSE
1460619
47,755
65.6900
16:10:41
LSE
1465442
8,616
65.6900
16:10:41
LSE
1465440
1,728
65.6700
16:11:37
LSE
1469001
37,832
65.6800
16:11:37
LSE
1468998
12,023
65.6900
16:11:37
LSE
1468971
8,100
65.6900
16:11:37
LSE
1468969
964
65.6900
16:11:37
LSE
1468965
2,033
65.6900
16:11:37
LSE
1468963
12,495
65.6900
16:11:37
LSE
1468961
23,305
65.6900
16:11:37
LSE
1468959
11,569
65.6900
16:11:37
LSE
1468957
13,080
65.6900
16:11:37
LSE
1468955
8,698
65.6800
16:11:56
LSE
1470945
14,488
65.6900
16:12:19
LSE
1472013
7,000
65.6900
16:12:19
LSE
1472011
3,018
65.6900
16:12:19
LSE
1472009
25,817
65.6900
16:12:19
LSE
1472007
3,038
65.6900
16:12:19
LSE
1472005
10,985
65.6900
16:12:19
LSE
1472003
4,848
65.6900
16:12:19
LSE
1472001
4,293
65.6900
16:12:19
LSE
1471999
8,051
65.6800
16:12:25
LSE
1472341
27,628
65.6800
16:12:25
LSE
1472339
1,766
65.6800
16:12:38
LSE
1473007
5,745
65.6800
16:12:38
LSE
1473005
8,699
65.6800
16:12:38
LSE
1473003
13,538
65.6800
16:12:39
LSE
1473048
1,907
65.6800
16:12:39
LSE
1473046
407
65.7200
16:13:53
LSE
1476819
14,174
65.7200
16:13:53
LSE
1476817
25,000
65.7400
16:14:43
LSE
1479869
14,442
65.7400
16:14:43
LSE
1479867
7,000
65.7400
16:14:43
LSE
1479865
9,000
65.7400
16:14:43
LSE
1479863
1,821
65.7400
16:14:43
LSE
1479861
36,000
65.7400
16:14:43
LSE
1479859
7,000
65.7400
16:14:44
LSE
1479914
5,752
65.7400
16:14:44
LSE
1479916
13,574
65.7300
16:15:11
LSE
1481511
35,158
65.7300
16:15:11
LSE
1481509
14,731
65.7300
16:15:11
LSE
1481507
1,493
65.7300
16:15:11
LSE
1481505
36,000
65.7300
16:15:11
LSE
1481503
4,726
65.7300
16:15:11
LSE
1481501
8,763
65.7400
16:15:34
LSE
1483064
8,311
65.7400
16:15:34
LSE
1483051
7,000
65.7400
16:15:34
LSE
1483049
9,400
65.7400
16:15:34
LSE
1483047
1,667
65.7400
16:15:34
LSE
1483045
10,960
65.7400
16:15:34
LSE
1483043
13,855
65.7400
16:15:35
LSE
1483147
10,042
65.7400
16:15:35
LSE
1483143
7,525
65.7400
16:15:36
LSE
1483163
12,467
65.7400
16:15:36
LSE
1483161
12,988
65.7300
16:15:44
LSE
1483758
46,995
65.7300
16:15:44
LSE
1483756
5,969
65.7300
16:15:44
LSE
1483754
13,951
65.7300
16:15:44
LSE
1483752
21,000
65.7300
16:16:31
LSE
1486220
7,200
65.7300
16:16:31
LSE
1486218
10,000
65.7300
16:16:31
LSE
1486216
12,803
65.7300
16:16:31
LSE
1486172
8,926
65.7400
16:17:10
LSE
1488451
13,533
65.7400
16:17:10
LSE
1488433
13,743
65.7400
16:17:10
LSE
1488431
13,949
65.7400
16:17:12
LSE
1488597
3,974
65.7400
16:17:12
LSE
1488595
16,487
65.7400
16:17:12
LSE
1488593
10,000
65.7400
16:17:13
LSE
1488616
2,704
65.7400
16:17:13
LSE
1488618
17,400
65.7400
16:17:31
LSE
1489428
3,714
65.7400
16:17:31
LSE
1489425
13,733
65.7400
16:17:31
LSE
1489423
194
65.7400
16:17:31
LSE
1489421
2,142
65.7300
16:17:49
LSE
1490269
779
65.7400
16:17:59
LSE
1490857
1,255
65.7400
16:17:59
LSE
1490855
7,800
65.7400
16:18:00
LSE
1490996
9,000
65.7400
16:18:00
LSE
1490998
7,000
65.7400
16:18:00
LSE
1491000
23,578
65.7400
16:18:00
LSE
1490991
34,788
65.7400
16:18:00
LSE
1490989
2,984
65.7400
16:18:00
LSE
1490987
7,569
65.7400
16:18:00
LSE
1490985
6,080
65.7400
16:18:00
LSE
1490983
4,520
65.7400
16:18:00
LSE
1490981
53,222
65.7400
16:18:35
LSE
1493089
9,266
65.7500
16:18:50
LSE
1494104
4,824
65.7600
16:18:50
LSE
1494102
53,983
65.7600
16:18:50
LSE
1494100
12,713
65.7600
16:18:50
LSE
1494096
12,391
65.7600
16:18:50
LSE
1494092
6,174
65.7600
16:18:50
LSE
1494090
7,525
65.7600
16:18:50
LSE
1494088
12,467
65.7600
16:18:50
LSE
1494086
3,805
65.7600
16:18:50
LSE
1494084
12,464
65.7500
16:18:55
LSE
1494445
3,559
65.7500
16:18:55
LSE
1494443
14,691
65.7500
16:18:55
LSE
1494441
12,633
65.7400
16:19:01
LSE
1494926
21,730
65.7400
16:19:01
LSE
1494924
12,113
65.7400
16:19:01
LSE
1494922
1,599
65.7400
16:19:01
LSE
1494920
12,402
65.7300
16:19:31
LSE
1496782
400
65.7300
16:19:39
LSE
1497252
13,251
65.7300
16:19:44
LSE
1497617
16,638
65.7300
16:19:44
LSE
1497615
14,154
65.7300
16:19:44
LSE
1497612
10,532
65.7300
16:19:44
LSE
1497610
95,972
65.7500
16:20:06
LSE
1499298
12,563
65.7500
16:20:06
LSE
1499296
4,278
65.7500
16:20:06
LSE
1499294
12,000
65.7500
16:20:06
LSE
1499292
11,025
65.7500
16:20:06
LSE
1499290
3,202
65.7500
16:20:06
LSE
1499274
4,237
65.7500
16:20:06
LSE
1499276
4,747
65.7500
16:20:06
LSE
1499280
18,407
65.7500
16:20:06
LSE
1499278
4,431
65.7500
16:20:06
LSE
1499284
4,613
65.7500
16:20:06
LSE
1499282
4,467
65.7500
16:20:06
LSE
1499286
4,027
65.7500
16:20:06
LSE
1499288
17,469
65.7500
16:20:06
LSE
1499272
58,972
65.7500
16:20:06
LSE
1499270
10,521
65.7500
16:20:06
LSE
1499268
12,457
65.7400
16:21:03
LSE
1502883
14,290
65.7400
16:21:03
LSE
1502881
534
65.7400
16:21:03
LSE
1502879
11,917
65.7400
16:21:03
LSE
1502877
21,000
65.7500
16:21:24
LSE
1504213
12,468
65.7500
16:21:24
LSE
1504211
7,000
65.7500
16:21:24
LSE
1504209
8,500
65.7500
16:21:24
LSE
1504207
63,414
65.7500
16:21:24
LSE
1504201
13,261
65.7500
16:21:24
LSE
1504195
10,650
65.7500
16:21:24
LSE
1504199
9,359
65.7500
16:21:24
LSE
1504197
4,331
65.7400
16:21:30
LSE
1504499
3,811
65.7400
16:21:39
LSE
1505064
8,578
65.7400
16:21:39
LSE
1505062
25,774
65.7400
16:21:39
LSE
1505060
1,660
65.7400
16:21:39
LSE
1505058
42,178
65.7600
16:21:52
LSE
1506566
50,880
65.7600
16:21:52
LSE
1506564
22,260
65.7500
16:22:03
LSE
1507213
29,787
65.7500
16:22:03
LSE
1507211
7,902
65.7700
16:22:34
LSE
1509683
8,030
65.7700
16:22:34
LSE
1509681
14,438
65.7700
16:22:34
LSE
1509675
562
65.7700
16:22:34
LSE
1509622
20,865
65.7700
16:22:34
LSE
1509620
4,908
65.7700
16:22:34
LSE
1509586
10,000
65.7700
16:22:34
LSE
1509584
23,000
65.7700
16:22:34
LSE
1509588
7,000
65.7700
16:22:34
LSE
1509590
8,753
65.7600
16:22:37
LSE
1509847
43,628
65.7600
16:22:37
LSE
1509845
13,553
65.7600
16:22:37
LSE
1509843
835
65.7600
16:22:37
LSE
1509841
4,011
65.7500
16:22:45
LSE
1510247
18,194
65.7500
16:22:45
LSE
1510243
12,438
65.7500
16:22:45
LSE
1510241
11,439
65.7500
16:22:45
LSE
1510245
38,970
65.7400
16:23:08
LSE
1511878
8,928
65.7400
16:23:08
LSE
1511876
3,649
65.7400
16:23:08
LSE
1511880
4,934
65.7400
16:23:39
LSE
1513572
2,699
65.7400
16:23:39
LSE
1513570
11,677
65.7400
16:23:39
LSE
1513568
28,124
65.7400
16:23:39
LSE
1513566
8,922
65.7400
16:23:39
LSE
1513564
14,522
65.7400
16:23:39
LSE
1513562
302
65.7400
16:23:39
LSE
1513560
56,204
65.7500
16:24:01
LSE
1514913
493
65.7500
16:24:01
LSE
1514889
14,405
65.7500
16:24:01
LSE
1514891
8,519
65.7500
16:24:01
LSE
1514887
7,672
65.7500
16:24:01
LSE
1514885
164
65.7400
16:24:11
LSE
1515710
17,138
65.7400
16:24:11
LSE
1515708
9,692
65.7400
16:24:11
LSE
1515706
3,354
65.7400
16:24:11
LSE
1515704
7,632
65.7400
16:24:11
LSE
1515702
6,090
65.7400
16:24:11
LSE
1515700
5,576
65.7400
16:24:11
LSE
1515698
21,442
65.7400
16:24:11
LSE
1515696
24,500
65.7400
16:24:33
LSE
1517767
10,600
65.7400
16:24:33
LSE
1517769
12,254
65.7400
16:24:33
LSE
1517771
11,839
65.7400
16:24:33
LSE
1517765
11,010
65.7400
16:24:33
LSE
1517763
1,242
65.7400
16:24:33
LSE
1517761
10,266
65.7400
16:24:33
LSE
1517759
5,949
65.7400
16:24:33
LSE
1517757
15,982
65.7400
16:24:33
LSE
1517755
9,986
65.7400
16:24:33
LSE
1517753
13,177
65.7700
16:25:01
LSE
1519694
14,422
65.7700
16:25:01
LSE
1519692
13,827
65.7700
16:25:01
LSE
1519690
16,741
65.7700
16:25:01
LSE
1519688
6,398
65.7700
16:25:01
LSE
1519686
8,554
65.7900
16:25:27
LSE
1521424
17,000
65.8000
16:25:31
LSE
1521560
11,868
65.8000
16:25:31
LSE
1521558
400
65.8000
16:25:31
LSE
1521546
2,428
65.7800
16:25:34
LSE
1521693
12,391
65.7900
16:25:34
LSE
1521651
40,244
65.7900
16:25:34
LSE
1521649
7,170
65.7900
16:25:34
LSE
1521647
400
65.7900
16:25:34
LSE
1521645
500
65.7800
16:25:40
LSE
1522051
11,832
65.8100
16:26:08
LSE
1523637
11,832
65.8000
16:26:12
LSE
1523883
9,902
65.7900
16:26:19
LSE
1524165
3,655
65.7900
16:26:27
LSE
1524572
2,861
65.7900
16:26:27
LSE
1524570
4,401
65.7900
16:26:50
LSE
1525952
19,735
65.7800
16:27:00
LSE
1526817
14,100
65.7900
16:27:00
LSE
1526731
84
65.7900
16:27:00
LSE
1526729
5,072
65.7900
16:27:00
LSE
1526727
238
65.7900
16:27:00
LSE
1526725
837
65.7800
16:27:23
LSE
1528034
7,758
65.7800
16:27:23
LSE
1528032
4,809
65.7800
16:27:37
LSE
1528654
4,682
65.7800
16:27:37
LSE
1528652
11,661
65.7800
16:27:37
LSE
1528656
365
65.7800
16:27:37
LSE
1528658
5,739
65.7700
16:28:06
LSE
1530447
9,353
65.7700
16:28:06
LSE
1530445
400
65.7700
16:28:06
LSE
1530395
14,349
65.7800
16:28:47
LSE
1532614
50,724
65.7800
16:28:47
LSE
1532612
22,757
65.7700
16:28:48
LSE
1532644
1,992
65.7800
16:28:48
LSE
1532620
7,000
65.7800
16:28:48
LSE
1532618
16,950
65.7800
16:28:48
LSE
1532616
22,231
65.7600
16:28:51
LSE
1532897
5,718
65.7900
16:29:19
LSE
1534671
8,500
65.7900
16:29:19
LSE
1534669
5,858
65.7900
16:29:19
LSE
1534667
7,726
65.7900
16:29:19
LSE
1534665
14,668
65.8300
16:29:53
LSE
1539261
14,051
65.8300
16:29:53
LSE
1539257
12,417
65.8300
16:29:53
LSE
1539259
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
Date: 16 May 2018