5 Apr 2018 17:29
05 April 2018 | ||||||||
TRANSACTIONS IN OWN SECURITIES | ||||||||
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker"). | ||||||||
Ordinary Shares | ||||||||
Date of purchases: | 05 April 2018 | |||||||
Number of ordinary shares purchased: | 3,292,333 | |||||||
Highest price paid per share (pence): | 66.4200 | |||||||
Lowest price paid per share (pence): | 65.6300 | |||||||
Volume weighted average price paid per share (pence): | 65.8939 |
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
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information | ||||
Date of purchase: | 05 April 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 65.8939 | 3,292,333 | ||
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 |
17,003 | 66.2100 | 08:07:18 | LSE | 426165 |
11,715 | 66.2600 | 08:07:35 | LSE | 426770 |
9,625 | 66.2600 | 08:07:35 | LSE | 426768 |
3,157 | 66.3500 | 08:08:23 | LSE | 428026 |
2,186 | 66.3500 | 08:08:36 | LSE | 428284 |
14,281 | 66.4200 | 08:10:16 | LSE | 430795 |
10,721 | 66.4100 | 08:10:31 | LSE | 431323 |
4,700 | 66.2900 | 08:11:57 | LSE | 433674 |
15,311 | 66.3000 | 08:12:18 | LSE | 434437 |
15,584 | 66.3000 | 08:12:33 | LSE | 434985 |
8,040 | 66.2900 | 08:13:12 | LSE | 435902 |
3,575 | 66.2900 | 08:13:12 | LSE | 435900 |
12,037 | 66.2900 | 08:13:12 | LSE | 435904 |
11,597 | 66.2500 | 08:15:12 | LSE | 439291 |
11,546 | 66.1900 | 08:15:54 | LSE | 440363 |
9,715 | 66.1500 | 08:16:26 | LSE | 441069 |
3,348 | 66.0000 | 08:18:24 | LSE | 443820 |
1,222 | 66.0000 | 08:18:24 | LSE | 443818 |
11,248 | 66.0500 | 08:18:24 | LSE | 443796 |
8,780 | 66.0500 | 08:18:24 | LSE | 443794 |
1,537 | 66.0500 | 08:18:24 | LSE | 443792 |
12,413 | 66.0000 | 08:18:44 | LSE | 444268 |
10,362 | 66.0000 | 08:18:44 | LSE | 444270 |
16,146 | 65.9700 | 08:18:52 | LSE | 444461 |
1,300 | 65.9700 | 08:18:52 | LSE | 444459 |
4,754 | 65.9800 | 08:18:52 | LSE | 444450 |
12,455 | 65.9800 | 08:18:52 | LSE | 444448 |
2,500 | 65.9800 | 08:18:52 | LSE | 444445 |
8,783 | 65.9500 | 08:18:53 | LSE | 444475 |
2,798 | 65.9900 | 08:19:34 | LSE | 445237 |
7,424 | 65.9900 | 08:19:34 | LSE | 445235 |
10,236 | 65.9900 | 08:19:34 | LSE | 445233 |
1,858 | 65.9500 | 08:19:35 | LSE | 445271 |
9,231 | 65.9500 | 08:19:35 | LSE | 445273 |
11,798 | 66.0800 | 08:21:48 | LSE | 448581 |
609 | 66.1000 | 08:23:19 | LSE | 450755 |
10,049 | 66.1000 | 08:23:19 | LSE | 450753 |
10,586 | 66.0500 | 08:24:53 | LSE | 452492 |
10,546 | 66.0400 | 08:26:01 | LSE | 454012 |
14,269 | 65.9900 | 08:27:25 | LSE | 455593 |
1,926 | 65.9900 | 08:27:25 | LSE | 455591 |
11,924 | 65.9800 | 08:28:02 | LSE | 456317 |
10,442 | 66.0400 | 08:33:26 | LSE | 464844 |
10,451 | 66.0400 | 08:33:26 | LSE | 464842 |
9,559 | 66.0500 | 08:33:26 | LSE | 464838 |
951 | 66.0500 | 08:33:26 | LSE | 464840 |
10,910 | 66.0500 | 08:33:26 | LSE | 464836 |
10,828 | 66.0000 | 08:35:00 | LSE | 467682 |
8,563 | 66.0100 | 08:35:36 | LSE | 468836 |
1,559 | 66.0100 | 08:35:36 | LSE | 468834 |
1,968 | 66.0000 | 08:36:00 | LSE | 469432 |
9,177 | 66.0000 | 08:36:23 | LSE | 470130 |
10,935 | 66.0000 | 08:36:23 | LSE | 470128 |
2,587 | 65.9800 | 08:36:26 | LSE | 470178 |
8,011 | 65.9800 | 08:36:26 | LSE | 470176 |
9,900 | 65.9800 | 08:41:46 | LSE | 477575 |
10,447 | 65.9800 | 08:41:46 | LSE | 477577 |
11,872 | 65.9800 | 08:41:46 | LSE | 477573 |
11,578 | 65.8500 | 08:46:03 | LSE | 483465 |
11,811 | 65.8500 | 08:46:03 | LSE | 483463 |
1,699 | 65.8500 | 08:46:03 | LSE | 483461 |
8,177 | 65.8500 | 08:46:03 | LSE | 483459 |
1,713 | 65.8500 | 08:47:00 | LSE | 485205 |
9,671 | 65.8500 | 08:47:00 | LSE | 485203 |
10,751 | 65.9400 | 08:49:52 | LSE | 489267 |
11,372 | 65.9400 | 08:49:52 | LSE | 489265 |
10,389 | 65.9400 | 08:49:52 | LSE | 489263 |
10,539 | 65.9500 | 08:50:49 | LSE | 490692 |
10,912 | 65.9500 | 08:50:49 | LSE | 490690 |
10,196 | 65.9700 | 08:55:46 | LSE | 497550 |
11,271 | 66.0200 | 08:56:55 | LSE | 498848 |
11,742 | 66.0000 | 08:57:15 | LSE | 499481 |
3,429 | 65.9800 | 08:57:31 | LSE | 500046 |
5,128 | 65.9800 | 08:57:31 | LSE | 500044 |
2,540 | 65.9800 | 08:57:31 | LSE | 500042 |
11,766 | 66.0400 | 08:59:33 | LSE | 502762 |
9,708 | 66.0300 | 09:00:26 | LSE | 503962 |
11,845 | 66.0000 | 09:00:29 | LSE | 504119 |
6,344 | 65.9600 | 09:02:06 | LSE | 506151 |
10,811 | 65.9600 | 09:02:06 | LSE | 506149 |
5,257 | 65.9600 | 09:02:06 | LSE | 506147 |
4,880 | 65.9500 | 09:02:29 | LSE | 506721 |
4,955 | 65.9500 | 09:02:30 | LSE | 506737 |
5,732 | 66.0000 | 09:09:00 | LSE | 516782 |
10,917 | 66.0000 | 09:09:00 | LSE | 516780 |
3,992 | 66.0000 | 09:09:00 | LSE | 516778 |
10,091 | 66.0000 | 09:09:00 | LSE | 516776 |
8,089 | 65.9300 | 09:09:55 | LSE | 518423 |
3,421 | 65.9300 | 09:09:55 | LSE | 518421 |
10,696 | 65.9300 | 09:09:55 | LSE | 518419 |
1,383 | 65.9300 | 09:09:55 | LSE | 518417 |
8,482 | 65.9300 | 09:09:55 | LSE | 518415 |
149 | 65.9200 | 09:11:28 | LSE | 520645 |
6,923 | 65.9200 | 09:11:29 | LSE | 520665 |
2,977 | 65.9200 | 09:11:29 | LSE | 520663 |
10,095 | 65.9100 | 09:11:34 | LSE | 520773 |
10,362 | 65.9300 | 09:13:34 | LSE | 523436 |
5,343 | 66.0200 | 09:17:42 | LSE | 529202 |
4,427 | 66.0200 | 09:17:42 | LSE | 529198 |
10,938 | 66.0200 | 09:17:42 | LSE | 529196 |
11,268 | 66.0000 | 09:17:43 | LSE | 529486 |
9,644 | 65.9400 | 09:18:59 | LSE | 531358 |
10,292 | 65.9700 | 09:20:40 | LSE | 533690 |
8,179 | 65.9700 | 09:20:40 | LSE | 533688 |
1,960 | 65.9700 | 09:20:40 | LSE | 533686 |
5,000 | 65.9800 | 09:22:32 | LSE | 536279 |
5,216 | 65.9800 | 09:22:32 | LSE | 536281 |
9,885 | 65.9700 | 09:23:43 | LSE | 537703 |
5,475 | 65.9200 | 09:24:35 | LSE | 538840 |
5,195 | 65.9200 | 09:25:16 | LSE | 539813 |
9,925 | 65.8800 | 09:27:46 | LSE | 543129 |
5,044 | 65.8700 | 09:27:47 | LSE | 543150 |
5,872 | 65.8700 | 09:27:47 | LSE | 543148 |
11,364 | 65.8600 | 09:30:16 | LSE | 546797 |
60 | 65.8600 | 09:30:34 | LSE | 547395 |
1 | 65.8200 | 09:31:31 | LSE | 548845 |
2,107 | 65.8200 | 09:31:31 | LSE | 548843 |
7,692 | 65.8200 | 09:31:37 | LSE | 549002 |
9,559 | 65.8100 | 09:31:51 | LSE | 549275 |
10,773 | 65.8000 | 09:33:04 | LSE | 551244 |
10,898 | 65.7700 | 09:34:52 | LSE | 553770 |
9,632 | 65.7700 | 09:34:52 | LSE | 553768 |
10,911 | 65.8100 | 09:35:46 | LSE | 555106 |
9,834 | 65.8100 | 09:37:30 | LSE | 557686 |
10,329 | 65.8100 | 09:37:30 | LSE | 557684 |
9,683 | 65.7600 | 09:40:24 | LSE | 562545 |
3,167 | 65.7600 | 09:43:06 | LSE | 566677 |
11,333 | 65.7600 | 09:43:47 | LSE | 567633 |
6,543 | 65.7600 | 09:43:47 | LSE | 567631 |
11,146 | 65.7500 | 09:47:44 | LSE | 573579 |
10,752 | 65.7500 | 09:48:54 | LSE | 575251 |
6,671 | 65.8200 | 09:54:14 | LSE | 584343 |
5,000 | 65.8200 | 09:54:14 | LSE | 584341 |
11,428 | 65.8200 | 09:54:14 | LSE | 584327 |
11,197 | 65.8200 | 09:54:14 | LSE | 584325 |
10,529 | 65.8200 | 09:54:14 | LSE | 584323 |
6,453 | 65.7800 | 09:56:25 | LSE | 587605 |
5,000 | 65.7800 | 09:56:25 | LSE | 587603 |
9,721 | 65.7900 | 09:59:25 | LSE | 591453 |
10,356 | 65.8100 | 10:00:40 | LSE | 593821 |
1,714 | 65.7800 | 10:05:47 | LSE | 604632 |
9,441 | 65.7800 | 10:05:47 | LSE | 604630 |
11,698 | 65.7800 | 10:05:47 | LSE | 604634 |
9,983 | 65.7900 | 10:06:49 | LSE | 605859 |
11,085 | 65.7500 | 10:10:20 | LSE | 611449 |
403 | 65.8000 | 10:13:34 | LSE | 616012 |
9,476 | 65.8000 | 10:13:34 | LSE | 616010 |
10,321 | 65.8000 | 10:13:34 | LSE | 616008 |
11,373 | 65.8100 | 10:18:53 | LSE | 623137 |
11,458 | 65.8100 | 10:18:53 | LSE | 623135 |
10,050 | 65.8100 | 10:18:53 | LSE | 623133 |
6,940 | 65.7600 | 10:23:08 | LSE | 628684 |
11,488 | 65.7800 | 10:26:16 | LSE | 633190 |
10,546 | 65.7900 | 10:26:16 | LSE | 633079 |
11,347 | 65.7900 | 10:26:16 | LSE | 633077 |
4,966 | 65.7500 | 10:30:31 | LSE | 638990 |
4,755 | 65.7500 | 10:30:31 | LSE | 638988 |
10,273 | 65.7000 | 10:30:46 | LSE | 639419 |
10,622 | 65.7000 | 10:30:46 | LSE | 639414 |
11,058 | 65.7000 | 10:30:46 | LSE | 639412 |
10,940 | 65.7000 | 10:30:46 | LSE | 639402 |
10,365 | 65.7000 | 10:30:46 | LSE | 639398 |
16,983 | 65.7000 | 10:30:46 | LSE | 639400 |
9,659 | 65.7000 | 10:30:46 | LSE | 639408 |
10,182 | 65.7000 | 10:30:46 | LSE | 639404 |
9,749 | 65.7000 | 10:30:46 | LSE | 639406 |
11,844 | 65.7000 | 10:30:46 | LSE | 639410 |
10,301 | 65.7300 | 10:30:46 | LSE | 639389 |
2,793 | 65.7300 | 10:32:17 | LSE | 641562 |
8,694 | 65.7300 | 10:32:19 | LSE | 641591 |
26,430 | 65.7000 | 10:32:40 | LSE | 642350 |
4,530 | 65.7000 | 10:32:40 | LSE | 642336 |
11,771 | 65.7000 | 10:32:40 | LSE | 642338 |
3,885 | 65.7000 | 10:32:40 | LSE | 642340 |
26,417 | 65.7000 | 10:32:40 | LSE | 642342 |
641 | 65.7000 | 10:32:40 | LSE | 642334 |
16,004 | 65.7000 | 10:32:40 | LSE | 642332 |
10,243 | 65.7200 | 10:34:01 | LSE | 643817 |
11,443 | 65.7200 | 10:34:01 | LSE | 643815 |
992 | 65.7000 | 10:34:57 | LSE | 644794 |
48,071 | 65.7000 | 10:34:57 | LSE | 644792 |
2,971 | 65.7300 | 10:37:00 | LSE | 647565 |
8,365 | 65.7300 | 10:38:21 | LSE | 649443 |
8,433 | 65.7300 | 10:38:21 | LSE | 649437 |
1,829 | 65.7300 | 10:38:21 | LSE | 649441 |
28,528 | 65.7000 | 10:39:07 | LSE | 650338 |
28,060 | 65.6900 | 10:39:20 | LSE | 650518 |
13,410 | 65.6700 | 10:40:03 | LSE | 651597 |
8,204 | 65.6700 | 10:40:03 | LSE | 651595 |
16,546 | 65.6700 | 10:40:03 | LSE | 651593 |
25,779 | 65.6900 | 10:40:03 | LSE | 651481 |
9,687 | 65.6900 | 10:40:03 | LSE | 651447 |
26,149 | 65.6900 | 10:40:03 | LSE | 651449 |
1,223 | 65.6600 | 10:40:11 | LSE | 651799 |
18,806 | 65.6600 | 10:40:14 | LSE | 651907 |
1,473 | 65.6500 | 10:40:15 | LSE | 651963 |
9,001 | 65.6400 | 10:40:38 | LSE | 652335 |
5,504 | 65.6400 | 10:40:38 | LSE | 652333 |
17,860 | 65.6500 | 10:40:38 | LSE | 652331 |
11,771 | 65.6300 | 10:40:40 | LSE | 652382 |
11,201 | 65.6300 | 10:41:06 | LSE | 653188 |
11,569 | 65.6800 | 10:44:13 | LSE | 657011 |
10,202 | 65.6800 | 10:44:13 | LSE | 657009 |
5,522 | 65.7000 | 10:47:09 | LSE | 661016 |
5,515 | 65.7000 | 10:47:09 | LSE | 661014 |
2,525 | 65.7000 | 10:49:24 | LSE | 664129 |
9,968 | 65.7700 | 10:52:31 | LSE | 668766 |
10,963 | 65.7700 | 10:52:31 | LSE | 668764 |
11,765 | 65.7700 | 10:52:31 | LSE | 668762 |
11,212 | 65.7500 | 10:57:55 | LSE | 676141 |
10,515 | 65.7500 | 10:57:55 | LSE | 676143 |
10,160 | 65.7500 | 10:57:55 | LSE | 676139 |
5,033 | 65.7800 | 11:04:04 | LSE | 682622 |
4,610 | 65.7800 | 11:04:04 | LSE | 682620 |
11,405 | 65.7800 | 11:04:04 | LSE | 682618 |
9,575 | 65.7700 | 11:06:04 | LSE | 684244 |
11,194 | 65.8100 | 11:10:43 | LSE | 688218 |
11,624 | 65.8000 | 11:12:56 | LSE | 689958 |
9,985 | 65.8000 | 11:12:56 | LSE | 689956 |
11,855 | 65.7900 | 11:15:37 | LSE | 692300 |
10,087 | 65.8100 | 11:18:41 | LSE | 695188 |
5,307 | 65.8100 | 11:18:41 | LSE | 695192 |
5,171 | 65.8100 | 11:18:41 | LSE | 695190 |
9,875 | 65.7500 | 11:23:17 | LSE | 699485 |
148 | 65.7500 | 11:23:42 | LSE | 699953 |
3,118 | 65.7500 | 11:23:44 | LSE | 700050 |
6,522 | 65.7900 | 11:26:08 | LSE | 702439 |
3,523 | 65.7900 | 11:26:08 | LSE | 702437 |
10,360 | 65.7900 | 11:26:08 | LSE | 702435 |
11,622 | 65.8500 | 11:31:43 | LSE | 707520 |
10,959 | 65.8500 | 11:31:43 | LSE | 707518 |
10,363 | 65.8100 | 11:32:22 | LSE | 708234 |
4,032 | 65.8500 | 11:38:11 | LSE | 713110 |
10,951 | 65.8500 | 11:38:11 | LSE | 713112 |
5,628 | 65.8500 | 11:38:11 | LSE | 713114 |
11,572 | 65.8500 | 11:38:11 | LSE | 713116 |
11,605 | 65.8100 | 11:39:14 | LSE | 713969 |
2,706 | 65.8500 | 11:45:13 | LSE | 719833 |
4,681 | 65.8500 | 11:45:13 | LSE | 719831 |
2,470 | 65.8500 | 11:45:13 | LSE | 719829 |
10,050 | 65.8500 | 11:45:13 | LSE | 719827 |
9,828 | 65.8900 | 11:48:10 | LSE | 723302 |
902 | 65.8900 | 11:48:10 | LSE | 723300 |
10,168 | 65.8900 | 11:48:10 | LSE | 723298 |
10,693 | 65.8900 | 11:48:10 | LSE | 723296 |
3,932 | 65.9000 | 11:52:52 | LSE | 727667 |
7,539 | 65.9000 | 11:52:52 | LSE | 727669 |
9,829 | 65.8900 | 11:56:03 | LSE | 730769 |
10,434 | 65.8900 | 11:56:03 | LSE | 730767 |
9,790 | 65.8500 | 11:58:22 | LSE | 732716 |
11,350 | 65.8500 | 11:58:22 | LSE | 732714 |
10,684 | 65.8500 | 11:58:22 | LSE | 732712 |
7,936 | 65.8300 | 12:02:28 | LSE | 736937 |
145 | 65.9000 | 12:04:18 | LSE | 738649 |
6,381 | 65.9000 | 12:04:18 | LSE | 738651 |
6,526 | 65.9000 | 12:04:18 | LSE | 738647 |
2 | 65.9000 | 12:04:18 | LSE | 738644 |
4,881 | 65.9000 | 12:04:18 | LSE | 738642 |
3,232 | 65.9000 | 12:04:19 | LSE | 738669 |
2 | 65.9000 | 12:04:19 | LSE | 738657 |
9,655 | 65.9000 | 12:08:14 | LSE | 743340 |
10,300 | 65.9000 | 12:08:14 | LSE | 743338 |
4,378 | 65.9000 | 12:08:14 | LSE | 743336 |
5,530 | 65.9000 | 12:08:14 | LSE | 743334 |
11,729 | 65.8800 | 12:11:07 | LSE | 745515 |
10,168 | 65.8800 | 12:11:07 | LSE | 745513 |
10,927 | 65.8600 | 12:13:20 | LSE | 746890 |
11,806 | 65.8500 | 12:15:36 | LSE | 748722 |
10,945 | 65.8500 | 12:15:36 | LSE | 748720 |
9,247 | 65.9000 | 12:19:13 | LSE | 752506 |
637 | 65.9000 | 12:19:13 | LSE | 752504 |
11,131 | 65.9300 | 12:22:16 | LSE | 755191 |
11,685 | 65.9300 | 12:22:16 | LSE | 755189 |
10,165 | 65.9300 | 12:22:16 | LSE | 755187 |
10,739 | 65.8900 | 12:24:55 | LSE | 757338 |
11,260 | 65.9600 | 12:29:05 | LSE | 761631 |
9,629 | 65.9600 | 12:29:05 | LSE | 761629 |
9,853 | 65.9400 | 12:29:44 | LSE | 762270 |
10,758 | 65.9300 | 12:31:36 | LSE | 763902 |
11,741 | 65.9300 | 12:31:36 | LSE | 763900 |
6,144 | 65.9400 | 12:35:47 | LSE | 767489 |
5,607 | 65.9400 | 12:35:47 | LSE | 767487 |
10,010 | 65.8900 | 12:37:52 | LSE | 769227 |
11,231 | 65.9100 | 12:39:52 | LSE | 770930 |
11,213 | 65.8400 | 12:40:33 | LSE | 771782 |
2,370 | 65.8200 | 12:41:47 | LSE | 772791 |
7,745 | 65.8200 | 12:41:48 | LSE | 772812 |
10,054 | 65.8500 | 12:44:50 | LSE | 775406 |
9,583 | 65.8600 | 12:46:09 | LSE | 776614 |
4,236 | 65.8600 | 12:49:32 | LSE | 779290 |
7,045 | 65.8600 | 12:49:32 | LSE | 779288 |
11,733 | 65.8600 | 12:49:32 | LSE | 779286 |
11,668 | 65.8000 | 12:53:26 | LSE | 782608 |
6,963 | 65.8700 | 12:54:40 | LSE | 784160 |
3,317 | 65.8700 | 12:54:40 | LSE | 784162 |
11,870 | 65.8800 | 12:56:53 | LSE | 785851 |
9,976 | 65.8800 | 13:00:35 | LSE | 788979 |
4,029 | 65.8800 | 13:01:31 | LSE | 789801 |
5,936 | 65.8800 | 13:01:31 | LSE | 789799 |
10,620 | 65.8800 | 13:03:25 | LSE | 791480 |
9,986 | 65.8800 | 13:03:25 | LSE | 791478 |
8,217 | 65.8900 | 13:13:01 | LSE | 799737 |
9,630 | 65.8900 | 13:13:01 | LSE | 799735 |
2,735 | 65.8900 | 13:13:01 | LSE | 799733 |
10,000 | 65.8900 | 13:13:01 | LSE | 799739 |
3,290 | 65.9500 | 13:14:57 | LSE | 801903 |
5,949 | 65.9500 | 13:14:57 | LSE | 801899 |
310 | 65.9500 | 13:14:57 | LSE | 801901 |
12,999 | 65.9600 | 13:19:05 | LSE | 806028 |
11,798 | 65.9600 | 13:19:05 | LSE | 806026 |
11,183 | 65.9600 | 13:19:05 | LSE | 806024 |
9,936 | 65.9500 | 13:19:23 | LSE | 806329 |
11,224 | 65.9500 | 13:19:23 | LSE | 806327 |
11,572 | 65.9500 | 13:19:23 | LSE | 806325 |
11,422 | 65.9500 | 13:22:04 | LSE | 808917 |
11,376 | 65.9700 | 13:25:37 | LSE | 812590 |
11,042 | 65.9700 | 13:25:37 | LSE | 812588 |
11,716 | 65.9500 | 13:27:59 | LSE | 815010 |
11,534 | 65.9300 | 13:30:26 | LSE | 818568 |
10,915 | 65.9300 | 13:30:26 | LSE | 818566 |
11,209 | 65.9100 | 13:31:18 | LSE | 819711 |
10,438 | 65.9200 | 13:35:14 | LSE | 823034 |
10,374 | 65.9200 | 13:35:14 | LSE | 823032 |
10,460 | 65.9100 | 13:37:31 | LSE | 825335 |
2,458 | 65.9200 | 13:39:18 | LSE | 826978 |
8,957 | 65.9200 | 13:39:18 | LSE | 826976 |
10,944 | 65.9300 | 13:40:16 | LSE | 827861 |
10,200 | 65.9400 | 13:43:33 | LSE | 831747 |
3,137 | 66.0300 | 13:46:18 | LSE | 834895 |
8,110 | 66.0300 | 13:46:18 | LSE | 834893 |
11,619 | 66.0300 | 13:46:18 | LSE | 834897 |
10,671 | 66.0200 | 13:49:25 | LSE | 838438 |
11,716 | 66.0200 | 13:49:25 | LSE | 838436 |
11,260 | 66.0800 | 13:53:52 | LSE | 843689 |
11,194 | 66.0800 | 13:53:52 | LSE | 843687 |
3,588 | 66.0500 | 13:58:17 | LSE | 848569 |
4,834 | 66.0500 | 13:58:17 | LSE | 848567 |
1,576 | 66.0500 | 13:58:17 | LSE | 848565 |
11,156 | 66.0300 | 13:58:49 | LSE | 849090 |
13,121 | 66.0000 | 13:59:04 | LSE | 849347 |
9,977 | 66.0000 | 14:00:57 | LSE | 851716 |
16,554 | 66.0000 | 14:00:57 | LSE | 851718 |
12,556 | 65.9900 | 14:02:04 | LSE | 852744 |
11,177 | 65.9900 | 14:02:04 | LSE | 852742 |
11,608 | 66.0000 | 14:03:19 | LSE | 854007 |
11,537 | 65.9800 | 14:05:14 | LSE | 856041 |
1,606 | 65.9800 | 14:05:14 | LSE | 856039 |
9,516 | 65.9800 | 14:05:14 | LSE | 856037 |
9,981 | 65.9500 | 14:07:22 | LSE | 858375 |
1,214 | 65.9500 | 14:09:19 | LSE | 860635 |
10,276 | 65.9500 | 14:09:19 | LSE | 860637 |
9,406 | 65.9500 | 14:09:19 | LSE | 860639 |
10,040 | 65.9500 | 14:09:19 | LSE | 860633 |
6,385 | 65.9500 | 14:12:42 | LSE | 864948 |
3,356 | 65.9500 | 14:12:42 | LSE | 864946 |
6,728 | 65.9500 | 14:12:42 | LSE | 864944 |
9,743 | 65.9500 | 14:12:42 | LSE | 864942 |
3,504 | 65.9500 | 14:12:42 | LSE | 864940 |
3,583 | 66.0200 | 14:18:18 | LSE | 871307 |
6,786 | 66.0200 | 14:18:18 | LSE | 871305 |
11,337 | 66.0200 | 14:18:18 | LSE | 871303 |
10,190 | 66.0300 | 14:20:33 | LSE | 873792 |
3,303 | 66.0600 | 14:22:13 | LSE | 876329 |
7,455 | 66.0600 | 14:22:13 | LSE | 876331 |
9,603 | 66.0400 | 14:25:43 | LSE | 881210 |
9,650 | 66.0400 | 14:26:24 | LSE | 882129 |
4,481 | 66.0200 | 14:28:31 | LSE | 885008 |
5,315 | 66.0200 | 14:28:31 | LSE | 885006 |
10,169 | 66.0400 | 14:30:37 | LSE | 891220 |
10,719 | 66.0400 | 14:30:37 | LSE | 891218 |
10,588 | 66.0400 | 14:30:37 | LSE | 891216 |
11,923 | 66.0100 | 14:32:00 | LSE | 894239 |
7,000 | 66.1900 | 14:35:12 | LSE | 901322 |
1,018 | 66.1900 | 14:35:12 | LSE | 901326 |
3,343 | 66.1900 | 14:35:12 | LSE | 901324 |
11,531 | 66.1900 | 14:35:12 | LSE | 901311 |
11,101 | 66.1800 | 14:35:21 | LSE | 901909 |