George Frangeskides, Exec-Chair at Alba Mineral Resources, discusses grades at the Clogau Gold Mine. Watch the full video here.

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksLloyds Regulatory News (LLOY)

Share Price Information for Lloyds (LLOY)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 52.22
Bid: 52.20
Ask: 52.22
Change: 0.55 (1.06%)
Spread: 0.02 (0.038%)
Open: 52.23
High: 52.43
Low: 52.13
Prev. Close: 51.67
LLOY Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

18 Jun 2018 17:34

RNS Number : 7749R
Lloyds Banking Group PLC
18 June 2018
 

18 June 2018

TRANSACTIONS IN OWN SECURITIES

Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").

Ordinary Shares

Date of purchases:

18 June 2018

Number of ordinary shares purchased:

19,615,460

Highest price paid per share (pence):

62.4100

Lowest price paid per share (pence):

61.3500

Volume weighted average price paid per share (pence):

61.6131

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:

18 June 2018

Trading venue

Volume weighted average price (pence)

Aggregated volume

London Stock Exchange

61.6131

19,615,460

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

321

62.1500

08:09:57

LSE

430904

24,585

62.1500

08:09:57

LSE

430902

23,304

62.1800

08:11:41

LSE

432997

21,176

62.1700

08:11:58

LSE

433300

14,341

62.1600

08:12:08

LSE

433539

15,209

62.1500

08:12:17

LSE

433706

884

62.1300

08:12:39

LSE

434219

3,542

62.1300

08:12:39

LSE

434217

10,000

62.1300

08:12:39

LSE

434215

16,723

62.1500

08:15:01

LSE

437199

683

62.1200

08:15:08

LSE

437397

13,892

62.1200

08:15:11

LSE

437458

3,196

62.1000

08:15:19

LSE

437602

11,046

62.1000

08:15:19

LSE

437600

5,154

62.0900

08:15:53

LSE

438290

2,675

62.0900

08:15:53

LSE

438288

7,500

62.0900

08:15:53

LSE

438275

8,314

62.0900

08:17:51

LSE

440262

7,000

62.0900

08:17:51

LSE

440260

13,506

62.0900

08:17:51

LSE

440256

15,715

62.1000

08:19:25

LSE

442286

15,270

62.1000

08:20:10

LSE

443022

14,434

62.1200

08:21:45

LSE

444690

13,224

62.1300

08:22:52

LSE

445733

14,988

62.1300

08:23:09

LSE

446029

13,388

62.1700

08:24:02

LSE

446970

13,479

62.1800

08:24:02

LSE

446949

15,667

62.1800

08:24:02

LSE

446943

1,318

62.1800

08:24:02

LSE

446941

8,164

62.2500

08:25:38

LSE

448693

7,000

62.2500

08:25:38

LSE

448691

17,555

62.2500

08:25:38

LSE

448673

14,249

62.2100

08:26:09

LSE

449288

246

62.2100

08:26:09

LSE

449286

14,757

62.1800

08:26:50

LSE

450089

9,030

62.1700

08:27:00

LSE

450302

17,882

62.1700

08:27:00

LSE

450288

15,822

62.1700

08:27:00

LSE

450279

22,215

62.2600

08:28:08

LSE

451559

2,449

62.2600

08:28:08

LSE

451557

19,077

62.2500

08:28:16

LSE

451714

19,354

62.2400

08:28:26

LSE

451934

13,828

62.2500

08:28:52

LSE

452382

14,852

62.2400

08:28:56

LSE

452482

15,112

62.2600

08:29:26

LSE

453184

15,433

62.2800

08:31:02

LSE

455270

14,319

62.2800

08:31:26

LSE

455767

15,883

62.2700

08:31:31

LSE

455952

13,252

62.2600

08:32:24

LSE

457224

13,098

62.2400

08:32:44

LSE

457994

7,733

62.2500

08:34:23

LSE

460146

4,312

62.2500

08:34:23

LSE

460144

2,006

62.2500

08:34:23

LSE

460142

16,878

62.3300

08:36:41

LSE

463435

696

62.3300

08:36:41

LSE

463433

13,978

62.3500

08:37:43

LSE

464621

8,183

62.3700

08:38:11

LSE

465173

9,076

62.3700

08:38:11

LSE

465171

14,596

62.3900

08:39:20

LSE

466300

1,902

62.3900

08:39:20

LSE

466302

3,499

62.4100

08:40:04

LSE

467178

15,105

62.4100

08:40:04

LSE

467176

15,685

62.4000

08:40:11

LSE

467362

3,212

62.1600

09:23:26

LSE

534402

11,999

62.1600

09:23:26

LSE

534400

4,894

62.1600

09:23:26

LSE

534398

13,186

62.1500

09:23:35

LSE

534688

13,350

62.1500

09:23:56

LSE

535102

7,331

62.1400

09:27:35

LSE

540223

7,916

62.1400

09:27:35

LSE

540221

12,817

62.1600

09:31:01

LSE

544879

161

62.1600

09:31:01

LSE

544877

15,601

62.1100

09:33:59

LSE

548800

610

62.0800

09:37:11

LSE

553635

9,616

62.0800

09:37:11

LSE

553633

5,000

62.0800

09:37:11

LSE

553631

20,514

62.0800

09:37:11

LSE

553627

11,413

62.0700

09:37:40

LSE

554277

3,544

62.0700

09:37:40

LSE

554275

8,033

62.0700

09:37:40

LSE

554273

6,511

62.0700

09:37:40

LSE

554271

15,550

62.1500

09:40:21

LSE

558150

13,353

62.1500

09:40:21

LSE

558148

6,603

62.1400

09:40:23

LSE

558180

15,151

62.1800

09:41:45

LSE

561074

13,583

62.1800

09:41:45

LSE

561072

13,835

62.1700

09:41:50

LSE

561182

15,112

62.1600

09:41:57

LSE

561373

15,795

62.1000

09:42:54

LSE

562958

14,787

62.0700

09:44:17

LSE

565291

13,973

62.1100

09:46:37

LSE

568763

11,600

62.0800

09:50:11

LSE

573592

1,655

62.0800

09:50:11

LSE

573590

14,965

62.0800

09:50:11

LSE

573588

14,217

62.0300

09:52:16

LSE

576775

14,998

62.0200

09:53:00

LSE

577573

13,640

62.0000

09:54:09

LSE

579342

13,161

62.0300

09:55:51

LSE

581787

12,971

62.0300

09:56:58

LSE

583617

2,465

62.0300

09:56:58

LSE

583615

13,991

62.0200

09:57:40

LSE

584556

12,826

62.0000

09:58:22

LSE

585596

1,974

62.0000

09:58:22

LSE

585598

9,173

62.0300

10:04:15

LSE

593260

5,966

62.0300

10:04:15

LSE

593258

15,724

62.0300

10:04:15

LSE

593256

13,241

62.0100

10:06:08

LSE

595558

14,491

62.0100

10:06:08

LSE

595556

15,508

62.0000

10:11:21

LSE

601413

13,128

62.0000

10:11:21

LSE

601411

15,054

62.0000

10:16:18

LSE

607521

15,188

62.0000

10:16:18

LSE

607519

15,575

62.0200

10:20:46

LSE

612723

14,088

62.0200

10:20:46

LSE

612721

14,450

62.0000

10:22:35

LSE

614843

14,842

61.9900

10:24:36

LSE

617525

15,260

62.0400

10:27:55

LSE

621037

13,041

62.0100

10:29:06

LSE

622799

28,105

61.9700

10:29:43

LSE

623647

15,271

61.9600

10:29:51

LSE

623777

11,839

61.9600

10:29:51

LSE

623775

12,000

61.9600

10:29:51

LSE

623773

21,063

61.9400

10:30:39

LSE

625037

3,830

61.9500

10:30:39

LSE

625017

10,607

61.9500

10:30:39

LSE

625015

7,000

61.9500

10:30:39

LSE

625013

20,125

61.9500

10:30:39

LSE

625011

2,810

61.9500

10:30:39

LSE

625009

14,528

61.9400

10:31:18

LSE

626248

3,407

61.9400

10:31:18

LSE

626246

13,178

61.9400

10:31:18

LSE

626244

7,365

61.9300

10:31:20

LSE

626301

1,449

61.9300

10:31:20

LSE

626299

5,721

61.9300

10:31:21

LSE

626305

300

61.9300

10:31:24

LSE

626369

14,678

61.9300

10:31:24

LSE

626367

13,302

61.9100

10:32:17

LSE

627623

2,603

61.9100

10:32:17

LSE

627621

12,816

61.9500

10:34:06

LSE

630746

6,566

61.9500

10:34:06

LSE

630744

6,272

61.9500

10:34:06

LSE

630742

15,815

62.0000

10:36:08

LSE

634059

12,822

61.9900

10:37:55

LSE

636520

1,254

61.9800

10:38:24

LSE

637966

13,787

61.9800

10:38:24

LSE

637964

13,494

61.9800

10:38:56

LSE

638756

1,761

61.9900

10:42:35

LSE

643822

12,000

61.9900

10:42:35

LSE

643820

12,872

61.9900

10:42:35

LSE

643824

12,916

61.9900

10:45:14

LSE

647968

14,968

61.9800

10:45:25

LSE

648348

509

62.0600

10:49:13

LSE

653736

16,495

62.0600

10:49:13

LSE

653734

17,114

62.0600

10:49:13

LSE

653732

13,010

62.0500

10:49:42

LSE

654312

11,101

62.0500

10:49:42

LSE

654310

2,424

62.0500

10:49:42

LSE

654308

15,490

62.0400

10:51:54

LSE

657498

6,040

62.0400

10:51:54

LSE

657496

7,213

62.0400

10:51:54

LSE

657494

13,061

62.0200

10:54:23

LSE

661139

14,287

62.0200

10:54:23

LSE

661141

13,923

62.0100

10:56:14

LSE

663859

3,710

62.0200

10:57:55

LSE

665947

9,436

62.0200

10:57:55

LSE

665945

15,132

62.0300

11:00:54

LSE

669126

15,456

62.0200

11:01:16

LSE

669481

14,019

62.0500

11:04:58

LSE

672960

15,856

62.0500

11:06:00

LSE

673761

14,260

62.0400

11:06:58

LSE

674515

5,820

62.0200

11:10:25

LSE

677310

7,771

62.0200

11:10:25

LSE

677308

13,531

62.0200

11:11:23

LSE

678287

13,026

62.0100

11:11:36

LSE

678653

317

62.0100

11:11:36

LSE

678651

17,060

61.9800

11:11:45

LSE

679130

14,604

61.9800

11:11:45

LSE

679132

24,413

61.9700

11:11:46

LSE

679178

23,827

61.9600

11:11:49

LSE

679231

262

61.9500

11:11:53

LSE

679292

8,678

61.9700

11:13:05

LSE

681029

6,985

61.9700

11:13:05

LSE

681027

10,965

61.9700

11:13:05

LSE

681006

284

61.9700

11:13:05

LSE

681004

3,882

61.9700

11:13:05

LSE

681000

55

61.9700

11:13:05

LSE

680998

9,000

61.9700

11:13:05

LSE

680994

9,180

61.9700

11:13:05

LSE

680996

16,943

61.9700

11:13:05

LSE

680992

2,761

61.9700

11:13:05

LSE

680990

1,950

61.9700

11:13:05

LSE

680986

11,500

61.9700

11:13:05

LSE

680984

6,814

61.9700

11:13:05

LSE

680979

6,562

61.9700

11:13:05

LSE

680977

16,843

61.9700

11:13:05

LSE

680975

7,377

61.9800

11:13:05

LSE

680704

7,000

61.9800

11:13:05

LSE

680702

12,420

61.9400

11:13:15

LSE

681362

1,420

61.9500

11:13:53

LSE

681935

2,705

61.9500

11:14:45

LSE

682819

10,364

61.9500

11:14:45

LSE

682815

12,536

61.9500

11:14:45

LSE

682813

1,104

61.9400

11:14:51

LSE

683053

14,541

61.9200

11:16:43

LSE

684970

14,900

61.9200

11:16:43

LSE

684968

12,848

61.9200

11:16:46

LSE

685032

14,518

61.9000

11:20:25

LSE

688247

14,543

61.9000

11:20:25

LSE

688245

15,587

61.9000

11:20:25

LSE

688243

1,545

61.8800

11:24:05

LSE

691529

187

61.8800

11:24:36

LSE

691903

9,822

61.8800

11:24:36

LSE

691901

15,154

61.8800

11:24:36

LSE

691899

13,812

61.8800

11:24:36

LSE

691897

5,034

61.8800

11:24:36

LSE

691895

12,809

61.8200

11:27:45

LSE

694720

13,073

61.8400

11:27:45

LSE

694718

13,614

61.8400

11:27:45

LSE

694716

15,255

61.8400

11:27:45

LSE

694714

12,834

61.8000

11:27:47

LSE

694781

15,747

61.7700

11:28:01

LSE

695024

1,995

61.7700

11:28:07

LSE

695102

13,133

61.7700

11:28:07

LSE

695100

3,220

61.7700

11:28:07

LSE

695098

9,578

61.7700

11:28:07

LSE

695089

49

61.7700

11:28:07

LSE

695087

15,021

61.8200

11:30:29

LSE

697318

13,502

61.8200

11:30:29

LSE

697316

15,485

61.8200

11:30:29

LSE

697314

12,889

61.8100

11:30:56

LSE

697662

14,925

61.7500

11:33:42

LSE

701123

14,215

61.7400

11:33:48

LSE

701200

15,758

61.7400

11:33:48

LSE

701198

2,869

61.7400

11:35:32

LSE

702458

11,495

61.7400

11:35:37

LSE

702526

544

61.7300

11:36:39

LSE

703450

13,626

61.7300

11:36:39

LSE

703448

538

61.7300

11:36:39

LSE

703446

6,434

61.7300

11:36:39

LSE

703444

7,700

61.7300

11:36:39

LSE

703441

2,680

61.7300

11:38:55

LSE

705653

10,603

61.7300

11:38:55

LSE

705651

14,607

61.7300

11:40:10

LSE

706807

13,568

61.7400

11:42:50

LSE

709106

14,579

61.7400

11:42:50

LSE

709104

14,505

61.7400

11:42:50

LSE

709102

14,960

61.7200

11:43:35

LSE

709826

15,162

61.7100

11:45:12

LSE

711226

4,302

61.6900

11:47:35

LSE

713738

14,330

61.6900

11:47:35

LSE

713736

9,008

61.6900

11:47:35

LSE

713740

13,313

61.6900

11:47:35

LSE

713742

13,029

61.7200

11:50:21

LSE

716036

13,219

61.7200

11:50:21

LSE

716034

11,944

61.7200

11:50:21

LSE

716032

1,000

61.7200

11:50:21

LSE

716030

15,821

61.7100

11:50:30

LSE

716147

13,725

61.6900

11:50:59

LSE

716582

15,258

61.6900

11:50:59

LSE

716580

15,429

61.6900

11:50:59

LSE

716578

14,073

61.6800

11:51:07

LSE

716690

14,871

61.6800

11:51:07

LSE

716687

15,649

61.6800

11:51:07

LSE

716685

1,412

61.6700

11:51:18

LSE

716973

15,588

61.6700

11:51:18

LSE

716971

10,866

61.6700

11:51:18

LSE

716977

789

61.6700

11:51:18

LSE

716975

15,684

61.6600

11:51:50

LSE

717537

15,161

61.6900

11:53:50

LSE

719208

7,818

61.6900

11:53:50

LSE

719206

14,534

61.6900

11:53:50

LSE

719204

5,082

61.6900

11:53:50

LSE

719202

12,796

61.6900

11:53:50

LSE

719200

14,280

61.6800

11:53:51

LSE

719227

15,378

61.6600

11:55:01

LSE

720281

14,548

61.6600

11:55:01

LSE

720279

14,245

61.6600

11:55:01

LSE

720277

13,231

61.6500

11:55:44

LSE

720956

14,108

61.6300

11:55:48

LSE

720989

13,208

61.7000

11:58:19

LSE

723456

2,500

61.7000

11:58:19

LSE

723454

6,363

61.7000

11:58:19

LSE

723446

15,868

61.7000

11:58:19

LSE

723448

12,924

61.7000

11:58:19

LSE

723450

9,223

61.7000

11:58:19

LSE

723452

13,552

61.6900

11:58:30

LSE

723600

14,509

61.6800

11:58:49

LSE

723836

3,273

61.6800

11:58:49

LSE

723834

11,178

61.6800

11:58:49

LSE

723832

3,073

61.6900

11:59:39

LSE

724530

3,406

61.6900

11:59:39

LSE

724528

8,080

61.6900

11:59:39

LSE

724526

13,161

61.6900

11:59:39

LSE

724524

2,652

61.6700

12:03:00

LSE

727881

15,513

61.6700

12:03:00

LSE

727883

14,260

61.6700

12:03:00

LSE

727886

12,938

61.6700

12:03:00

LSE

727888

15,540

61.6700

12:03:00

LSE

727879

9,827

61.6700

12:03:34

LSE

728459

12,315

61.6700

12:03:34

LSE

728457

9,472

61.6700

12:03:34

LSE

728455

2,612

61.6700

12:03:34

LSE

728453

15,833

61.6700

12:03:34

LSE

728451

10,864

61.6700

12:04:58

LSE

729620

5,364

61.6700

12:04:58

LSE

729618

14,126

61.6700

12:04:58

LSE

729616

13,179

61.6600

12:05:14

LSE

729831

34

61.6600

12:07:20

LSE

731588

7,666

61.6600

12:07:50

LSE

731970

12,877

61.6600

12:07:50

LSE

731968

14,581

61.6600

12:07:50

LSE

731966

15,359

61.6600

12:09:36

LSE

733365

15,804

61.6600

12:09:36

LSE

733363

14,224

61.6600

12:09:36

LSE

733361

8,233

61.6600

12:09:36

LSE

733359

4,581

61.6600

12:09:36

LSE

733357

15,099

61.6600

12:09:36

LSE

733355

7,211

61.6600

12:09:36

LSE

733353

5,365

61.6500

12:09:38

LSE

733455

9,200

61.6500

12:09:38

LSE

733453

7,062

61.6500

12:09:38

LSE

733451

15,658

61.6500

12:09:38

LSE

733449

8,479

61.6500

12:09:38

LSE

733447

14,406

61.6500

12:09:38

LSE

733445

14,280

61.6300

12:09:43

LSE

733660

13,392

61.6100

12:10:01

LSE

734072

15,174

61.6300

12:11:45

LSE

735531

15,598

61.6300

12:11:45

LSE

735529

2,398

61.6300

12:11:45

LSE

735527

11,137

61.6300

12:11:45

LSE

735525

8,025

61.6200

12:13:28

LSE

736728

7,000

61.6200

12:13:28

LSE

736726

7,859

61.6200

12:13:28

LSE

736722

6,160

61.6200

12:13:28

LSE

736720

11,734

61.6200

12:13:28

LSE

736718

3,187

61.6200

12:13:28

LSE

736716

13,845

61.6200

12:13:28

LSE

736714

13,585

61.5800

12:15:36

LSE

738553

13,035

61.5800

12:15:36

LSE

738555

4,126

61.5800

12:15:36

LSE

738557

7,380

61.5800

12:15:36

LSE

738559

7,500

61.5800

12:15:36

LSE

738561

8,140

61.5800

12:15:36

LSE

738563

3,460

61.5800

12:15:36

LSE

738565

12,979

61.5600

12:15:38

LSE

738604

15,413

61.5700

12:15:38

LSE

738602

1,835

61.6200

12:18:07

LSE

740879

12,300

61.6200

12:18:07

LSE

740877

15,853

61.6200

12:18:07

LSE

740875

14,111

61.6200

12:18:07

LSE

740873

15,724

61.6200

12:18:07

LSE

740871

3,999

61.6200

12:18:07

LSE

740869

997

61.6200

12:18:07

LSE

740867

9,950

61.6200

12:18:07

LSE

740865

14,952

61.6000

12:18:21

LSE

741046

13,098

61.5900

12:18:38

LSE

741320

14,472

61.5700

12:18:53

LSE

741511

14,236

61.5700

12:18:53

LSE

741509

15,810

61.5800

12:20:50

LSE

743021

13,340

61.5800

12:20:50

LSE

743019

5,750

61.5800

12:20:50

LSE

743017

9,294

61.5800

12:20:50

LSE

743015

15,209

61.5700

12:21:07

LSE

743323

2,879

61.5900

12:23:13

LSE

744906

10,012

61.5900

12:23:13

LSE

744904

13,374

61.5900

12:23:13

LSE

744893

9,455

61.5900

12:23:13

LSE

744891

4,052

61.5900

12:23:13

LSE

744889

219

61.5900

12:24:45

LSE

746390

14,931

61.5900

12:24:45

LSE

746388

15,373

61.6100

12:26:50

LSE

748277

14,864

61.6100

12:26:50

LSE

748279

14,108

61.6300

12:30:46

LSE

751554

15,823

61.6300

12:30:46

LSE

751552

14,352

61.6300

12:30:46

LSE

751550

7,271

61.6300

12:30:46

LSE

751548

7,193

61.6300

12:30:46

LSE

751546

7,742

61.6300

12:31:34

LSE

752588

14,738

61.6300

12:31:34

LSE

752586

7,733

61.6300

12:31:34

LSE

752584

15,305

61.6300

12:31:34

LSE

752582

14,375

61.6300

12:33:09

LSE

753499

12,830

61.6300

12:33:09

LSE

753497

12,979

61.6400

12:34:54

LSE

754988

13,169

61.6400

12:34:54

LSE

754990

2,530

61.6400

12:34:54

LSE

754986

13,820

61.6300

12:35:33

LSE

755610

18,704

61.6300

12:38:10

LSE

757782

3,819

61.6300

12:38:10

LSE

757780

2,733

61.6300

12:38:10

LSE

757778

11,200

61.6300

12:38:10

LSE

757776

7,261

61.6300

12:38:10

LSE

757774

7,000

61.6300

12:38:10

LSE

757772

19,138

61.6300

12:39:06

LSE

758686

11,675

61.6300

12:39:06

LSE

758684

3,970

61.6300

12:39:06

LSE

758682

14,315

61.6300

12:39:06

LSE

758680

2,288

61.6300

12:40:06

LSE

759419

13,284

61.6300

12:40:06

LSE

759421

13,056

61.6300

12:40:06

LSE

759417

13,441

61.6200

12:40:12

LSE

759511

13,257

61.6200

12:40:12

LSE

759509

14,290

61.6200

12:40:12

LSE

759507

1,374

61.6200

12:41:32

LSE

760528

4,626

61.6200

12:41:32

LSE

760526

7,000

61.6200

12:41:32

LSE

760524

19,053

61.6200

12:41:32

LSE

760516

15,398

61.6200

12:41:32

LSE

760514

14,878

61.6200

12:41:32

LSE

760512

14,034

61.6200

12:41:32

LSE

760510

14,342

61.6300

12:43:41

LSE

762509

15,085

61.6300

12:43:41

LSE

762513

16,133

61.6300

12:43:41

LSE

762511

6,548

61.6300

12:43:41

LSE

762505

8,344

61.6300

12:43:41

LSE

762507

8,945

61.6200

12:44:08

LSE

763110

8,342

61.6200

12:44:08

LSE

763108

5,433

61.6200

12:44:08

LSE

763106

7,360

61.6200

12:44:08

LSE

763104

4,752

61.6300

12:45:06

LSE

764015

999

61.6300

12:45:06

LSE

764013

11,000

61.6300

12:45:06

LSE

764011

15,823

61.6300

12:45:06

LSE

764009

12,435

61.6300

12:45:06

LSE

764007

1,895

61.6200

12:45:23

LSE

764242

10,681

61.6200

12:45:23

LSE

764238

2,500

61.6200

12:45:23

LSE

764240

3,963

61.6200

12:45:23

LSE

764234

14,817

61.6200

12:45:23

LSE

764232

10,484

61.6200

12:45:23

LSE

764230

15,318

61.6200

12:45:23

LSE

764228

14,612

61.6200

12:46:45

LSE

765369

13,701

61.6100

12:47:39

LSE

766266

13,327

61.6000

12:47:48

LSE

766399

15,631

61.6000

12:47:48

LSE

766397

324

61.5800

12:47:51

LSE

766521

14,435

61.5800

12:47:51

LSE

766519

8,299

61.5900

12:47:51

LSE

766503

6,117

61.5900

12:47:51

LSE

766501

12,863

61.5900

12:47:51

LSE

766499

15,020

61.5900

12:47:51

LSE

766497

15,352

61.5700

12:49:11

LSE

768244

14,536

61.5700

12:49:11

LSE

768242

7,852

61.5900

12:50:28

LSE

769184

6,052

61.5900

12:50:28

LSE

769182

14,548

61.5900

12:50:28

LSE

769180

6,695

61.5800

12:50:41

LSE

769414

6,859

61.5800

12:50:41

LSE

769412

9,441

61.5800

12:50:45

LSE

769491

1,890

61.6000

12:53:03

LSE

771668

12,534

61.6000

12:53:03

LSE

771670

15,502

61.6000

12:53:03

LSE

771662

3,943

61.6000

12:53:03

LSE

771660

11,419

61.6000

12:53:03

LSE

771658

15,121

61.6000

12:53:03

LSE

771633

15,682

61.6000

12:53:03

LSE

771631

15,105

61.6000

12:53:03

LSE

771629

15,210

61.6000

12:53:03

LSE

771627

13,422

61.5800

12:53:08

LSE

771906

14,775

61.5700

12:53:50

LSE

773428

8,623

61.5900

12:54:54

LSE

774651

5,212

61.5900

12:54:54

LSE

774649

15,877

61.5900

12:54:54

LSE

774647

15,096

61.5900

12:54:54

LSE

774645

12,798

61.5900

12:56:27

LSE

776280

12,886

61.5900

12:56:27

LSE

776278

14,283

61.5900

12:56:27

LSE

776276

5,685

61.5900

12:57:22

LSE

777171

9,911

61.5900

12:57:22

LSE

777173

13,209

61.5900

12:57:22

LSE

777169

2,861

61.5800

12:57:28

LSE

777268

11,880

61.6100

13:00:00

LSE

779785

14,117

61.6100

13:00:00

LSE

779789

1,362

61.6100

13:00:00

LSE

779787

15,451

61.6100

13:00:00

LSE

779791

14,517

61.6100

13:00:00

LSE

779795

13,506

61.6100

13:00:00

LSE

779793

15,678

61.6000

13:01:16

LSE

783489

14,612

61.6000

13:01:16

LSE

783487

14,490

61.6000

13:01:16

LSE

783485

9,066

61.6500

13:03:11

LSE

786201

7,000

61.6500

13:03:11

LSE

786199

7,506

61.6500

13:03:11

LSE

786192

7,000

61.6500

13:03:11

LSE

786190

14,159

61.6500

13:03:11

LSE

786172

20,351

61.6500

13:03:11

LSE

786168

14,970

61.6500

13:03:11

LSE

786166

19,085

61.6500

13:03:11

LSE

786164

145

61.6600

13:05:42

LSE

788830

40

61.6600

13:05:42

LSE

788822

3,830

61.6600

13:05:42

LSE

788820

13,277

61.6600

13:05:42

LSE

788818

11,959

61.6600

13:05:42

LSE

788824

18,220

61.6600

13:05:42

LSE

788826

15,780

61.6600

13:05:42

LSE

788828

5,405

61.6500

13:05:57

LSE

789086

10,081

61.6500

13:05:57

LSE

789084

45

61.6500

13:05:57

LSE

789079

12,926

61.6500

13:05:57

LSE

789077

14,029

61.6500

13:05:57

LSE

789075

14,594

61.6700

13:10:59

LSE

794845

13,936

61.6700

13:10:59

LSE

794847

13,963

61.6700

13:10:59

LSE

794849

14,047

61.6700

13:10:59

LSE

794851

13,598

61.6700

13:10:59

LSE

794853

13,649

61.6600

13:11:22

LSE

795510

15,342

61.6600

13:11:22

LSE

795508

14,488

61.6600

13:11:22

LSE

795506

15,733

61.6600

13:11:22

LSE

795504

15,385

61.6600

13:11:22

LSE

795502

5,214

61.6500

13:11:46

LSE

795899

7,561

61.6500

13:11:46

LSE

795897

14,155

61.6500

13:11:46

LSE

795895

14,468

61.6500

13:13:54

LSE

797957

13,059

61.6500

13:13:54

LSE

797955

12,861

61.6500

13:13:54

LSE

797961

15,600

61.6500

13:13:54

LSE

797959

1

61.6400

13:16:34

LSE

800589

2

61.6400

13:16:34

LSE

800528

13

61.6400

13:16:34

LSE

800522

4,102

61.6400

13:16:34

LSE

800425

12,911

61.6400

13:16:34

LSE

800358

15,427

61.6400

13:16:34

LSE

800356

14,500

61.6400

13:16:34

LSE

800354

14,377

61.6400

13:16:34

LSE

800352

18,278

61.6500

13:18:36

LSE

802947

13,926

61.6500

13:18:36

LSE

802945

19,967

61.6500

13:18:36

LSE

802943

14,740

61.6500

13:18:36

LSE

802941

13,512

61.6800

13:22:12

LSE

807514

12,791

61.6800

13:22:12

LSE

807512

15,562

61.6800

13:22:12

LSE

807502

14,655

61.6800

13:22:12

LSE

807504

15,277

61.6800

13:22:12

LSE

807506

15,528

61.6800

13:22:12

LSE

807508

407

61.6800

13:22:12

LSE

807510

13,482

61.6700

13:23:41

LSE

808990

1,738

61.6700

13:23:41

LSE

808988

12,122

61.6700

13:23:41

LSE

808986

423

61.6700

13:23:41

LSE

808984

3,351

61.6700

13:23:41

LSE

808982

9,828

61.6700

13:23:41

LSE

808980

12,108

61.6700

13:23:41

LSE

808978

7,574

61.6700

13:23:41

LSE

808976

13,586

61.6700

13:23:41

LSE

808974

11,191

61.6700

13:23:41

LSE

808972

4,634

61.6700

13:23:41

LSE

808970

6,549

61.6900

13:26:25

LSE

812375

8,676

61.6900

13:26:25

LSE

812373

8,613

61.6900

13:26:25

LSE

812371

14,887

61.6900

13:26:25

LSE

812369

14,310

61.6900

13:26:25

LSE

812367

4,865

61.6900

13:26:25

LSE

812365

15,163

61.6900

13:26:25

LSE

812363

13,972

61.6900

13:26:25

LSE

812361

13,258

61.6900

13:27:51

LSE

813772

19,843

61.6900

13:27:51

LSE

813770

15,701

61.6900

13:27:51

LSE

813768

7,613

61.6800

13:28:24

LSE

814592

7,293

61.6700

13:29:16

LSE

815606

15,210

61.6800

13:29:16

LSE

815604

9,733

61.6900

13:29:16

LSE

815602

8,788

61.6900

13:29:16

LSE

815600

3,539

61.6900

13:29:16

LSE

815598

21,673

61.6900

13:29:16

LSE

815596

14,844

61.6900

13:29:16

LSE

815592

4,979

61.6900

13:29:16

LSE

815594

14,162

61.6700

13:29:32

LSE

815830

212

61.6700

13:29:32

LSE

815828

15,189

61.6700

13:29:32

LSE

815826

8,552

61.6700

13:29:32

LSE

815824

14,651

61.6800

13:31:09

LSE

817617

16,936

61.6800

13:31:09

LSE

817619

1,367

61.6700

13:32:04

LSE

818758

9,334

61.6700

13:32:04

LSE

818756

5,788

61.6700

13:32:04

LSE

818754

14,743

61.6700

13:32:04

LSE

818729

14,321

61.6700

13:32:04

LSE

818731

13,215

61.6700

13:32:04

LSE

818727

6,924

61.6600

13:32:20

LSE

819216

6,998

61.6600

13:32:20

LSE

819200

9,222

61.6600

13:32:20

LSE

819198

3,578

61.6600

13:32:20

LSE

819196

14,579

61.6500

13:32:57

LSE

819770

694

61.6500

13:32:57

LSE

819772

195

61.6500

13:32:57

LSE

819765

8,568

61.6500

13:32:57

LSE

819763

5,211

61.6500

13:32:57

LSE

819761

5,614

61.6300

13:33:58

LSE

820884

9,115

61.6300

13:33:58

LSE

820882

7,603

61.6300

13:33:58

LSE

820888

5,678

61.6300

13:33:58

LSE

820886

256

61.6300

13:34:40

LSE

821740

13,195

61.6300

13:34:56

LSE

822048

14,336

61.6300

13:34:56

LSE

822046

15,761

61.6300

13:34:56

LSE

822044

15,523

61.6300

13:34:56

LSE

822042

14,865

61.6400

13:37:37

LSE

824957

15,735

61.6400

13:37:37

LSE

824955

2,443

61.6400

13:37:37

LSE

824953

12,356

61.6400

13:37:37

LSE

824951

2,804

61.6500

13:39:20

LSE

827115

15,436

61.6500

13:39:20

LSE

827119

10,364

61.6500

13:39:20

LSE

827117

15,552

61.6500

13:39:20

LSE

827113

13,471

61.6700

13:41:00

LSE

828765

448

61.6700

13:41:00

LSE

828763

5,313

61.6700

13:41:00

LSE

828761

15,137

61.6700

13:41:00

LSE

828759

8,064

61.6700

13:41:00

LSE

828757

14,634

61.6700

13:41:00

LSE

828755

15,870

61.6700

13:42:17

LSE

830205

4,117

61.6700

13:42:17

LSE

830203

3,040

61.6700

13:42:17

LSE

830201

8,959

61.6700

13:42:17

LSE

830199

12,461

61.6700

13:42:17

LSE

830197

9,300

61.6600

13:42:24

LSE

830451

2,500

61.6600

13:42:24

LSE

830449

1,065

61.6600

13:42:24

LSE

830453

10,652

61.6600

13:42:24

LSE

830441

3,856

61.6600

13:42:24

LSE

830443

14,902

61.6500

13:43:21

LSE

831729

186

61.6500

13:43:21

LSE

831727

15,004

61.6500

13:46:44

LSE

835034

14,899

61.6500

13:46:44

LSE

835032

13,040

61.6500

13:46:44

LSE

835030

13,732

61.6500

13:46:44

LSE

835028

455

61.6500

13:46:44

LSE

835026

13,553

61.6600

13:48:15

LSE

837050

4,383

61.6600

13:48:15

LSE

837042

20

61.6600

13:48:15

LSE

837036

5,086

61.6600

13:48:15

LSE

837038

8,420

61.6600

13:48:15

LSE

837040

8,415

61.6600

13:48:15

LSE

837046

13,189

61.6600

13:48:15

LSE

837048

3,029

61.6600

13:48:15

LSE

837044

14,130

61.6600

13:48:15

LSE

837034

17,452

61.6700

13:49:12

LSE

838400

14,730

61.6700

13:49:12

LSE

838398

15,513

61.6600

13:49:31

LSE

838748

15,137

61.6600

13:49:31

LSE

838746

14,067

61.6500

13:49:51

LSE

839225

11,866

61.6500

13:51:06

LSE

840590

13,801

61.6500

13:52:24

LSE

841771

813

61.6500

13:52:24

LSE

841775

15,858

61.6500

13:52:24

LSE

841773

1,126

61.6500

13:52:24

LSE

841765

13,309

61.6500

13:52:24

LSE

841769

13,973

61.6500

13:52:24

LSE

841767

4,900

61.6300

13:52:54

LSE

842374

4,751

61.6300

13:52:54

LSE

842372

4,900

61.6300

13:52:54

LSE

842370

13,232

61.6300

13:52:54

LSE

842368

4,832

61.6400

13:52:54

LSE

842336

3,647

61.6400

13:52:54

LSE

842317

11,200

61.6400

13:52:54

LSE

842314

10,523

61.6400

13:52:54

LSE

842312

1,832

61.6400

13:52:54

LSE

842310

11,700

61.6400

13:52:54

LSE

842308

15,159

61.6400

13:52:54

LSE

842269

11,607

61.6100

13:55:00

LSE

844956

15,293

61.6100

13:55:00

LSE

844954

13,536

61.6100

13:55:00

LSE

844958

4,035

61.6100

13:55:00

LSE

844960

15,923

61.5900

13:55:50

LSE

846026

13,044

61.5900

13:55:50

LSE

846024

3,151

61.5900

13:55:50

LSE

846022

12,069

61.5900

13:55:50

LSE

846020

13,706

61.5800

13:55:56

LSE

846107

15,467

61.5800

13:55:56

LSE

846105

1,108

61.5700

13:58:51

LSE

849033

6,655

61.5700

13:58:51

LSE

849031

7,733

61.5700

13:58:51

LSE

849029

3,727

61.5700

13:59:13

LSE

849385

7,806

61.5600

13:59:29

LSE

849697

5,401

61.5600

13:59:29

LSE

849694

7,630

61.5600

13:59:29

LSE

849692

5,669

61.5600

13:59:29

LSE

849672

14,008

61.5700

13:59:29

LSE

849667

14,822

61.5700

13:59:29

LSE

849653

8,049

61.5700

13:59:29

LSE

849655

11,129

61.5700

13:59:29

LSE

849657

2,613

61.5700

13:59:29

LSE

849659

11,658

61.5700

13:59:29

LSE

849663

1,127

61.5700

13:59:29

LSE

849665

15,001

61.5700

13:59:29

LSE

849661

1,245

61.5800

14:00:37

LSE

851103

12,864

61.5800

14:00:37

LSE

851099

14,781

61.5800

14:00:37

LSE

851101

6,643

61.5800

14:00:37

LSE

851107

15,552

61.5800

14:00:37

LSE

851105

7,027

61.5800

14:00:37

LSE

851109

5,419

61.5800

14:00:37

LSE

851097

7,795

61.5800

14:00:37

LSE

851095

7,603

61.5700

14:00:43

LSE

851309

15,838

61.5700

14:01:11

LSE

851916

11,288

61.5700

14:01:11

LSE

851914

2,437

61.5700

14:01:11

LSE

851912

6,450

61.5700

14:01:11

LSE

851910

2,585

61.5600

14:01:12

LSE

851959

15,524

61.5600

14:01:15

LSE

852055

3,343

61.5600

14:01:15

LSE

852053

11,559

61.5600

14:01:15

LSE

852051

10,575

61.5600

14:01:15

LSE

852049

13,500

61.5400

14:01:19

LSE

852181

14,854

61.5500

14:01:19

LSE

852158

15,281

61.5500

14:01:19

LSE

852156

14,942

61.5700

14:03:01

LSE

854463

14,316

61.5700

14:03:01

LSE

854465

13,113

61.5700

14:03:01

LSE

854467

13,224

61.5600

14:04:08

LSE

855831

14,641

61.5700

14:05:27

LSE

857246

14,878

61.5700

14:05:27

LSE

857244

15,619

61.5700

14:05:27

LSE

857242

14,749

61.5700

14:05:27

LSE

857240

13,105

61.5700

14:05:27

LSE

857238

15,613

61.5600

14:05:29

LSE

857293

566

61.5600

14:05:29

LSE

857289

11,999

61.5600

14:05:29

LSE

857291

9,419

61.5600

14:05:29

LSE

857299

5,426

61.5600

14:05:29

LSE

857295

1,066

61.5600

14:05:29

LSE

857297

14,847

61.6300

14:07:05

LSE

859270

13,726

61.6300

14:07:05

LSE

859268

16,276

61.6300

14:07:05

LSE

859266

16,131

61.6300

14:07:05

LSE

859264

13,647

61.6100

14:07:40

LSE

859923

13,202

61.6200

14:07:40

LSE

859920

14,881

61.6200

14:07:40

LSE

859918

14,469

61.6000

14:07:46

LSE

860017

4,154

61.5900

14:07:51

LSE

860112

10,764

61.5900

14:07:51

LSE

860110

7,242

61.5900

14:11:13

LSE

864050

14,016

61.5900

14:11:13

LSE

864046

6,719

61.5900

14:11:13

LSE

864048

13,675

61.5900

14:11:13

LSE

864054

15,512

61.5900

14:11:13

LSE

864052

12,928

61.5900

14:11:13

LSE

864056

545

61.5800

14:12:07

LSE

865027

12,858

61.5800

14:12:07

LSE

865025

14,673

61.5800

14:12:07

LSE

865023

14,225

61.5800

14:12:07

LSE

865021

14,408

61.5700

14:12:22

LSE

865433

2,609

61.5700

14:12:22

LSE

865431

10,654

61.5700

14:12:22

LSE

865429

13,888

61.5700

14:12:22

LSE

865427

14,083

61.5600

14:12:23

LSE

865454

5,352

61.5700

14:13:44

LSE

866867

8,992

61.5700

14:13:44

LSE

866865

6,647

61.5700

14:13:44

LSE

866869

8,642

61.5700

14:13:44

LSE

866871

15,584

61.5700

14:13:44

LSE

866873

12,928

61.5700

14:13:44

LSE

866875

13,672

61.5800

14:16:07

LSE

869909

263

61.5800

14:16:07

LSE

869911

2,712

61.5800

14:16:07

LSE

869913

2,504

61.5800

14:16:07

LSE

869915

11,348

61.5800

14:16:07

LSE

869917

1,279

61.5800

14:16:07

LSE

869919

11,848

61.5800

14:16:07

LSE

869906

5,000

61.5800

14:16:07

LSE

869904

3,843

61.5800

14:16:07

LSE

869892

11,391

61.5800

14:16:07

LSE

869890

11,166

61.5800

14:16:07

LSE

869888

1,678

61.5800

14:16:07

LSE

869886

13,541

61.5800

14:16:07

LSE

869884

2,317

61.5800

14:16:07

LSE

869882

12,039

61.5800

14:16:07

LSE

869880

13,430

61.5800

14:16:07

LSE

869878

12,413

61.5900

14:18:04

LSE

872505

9,901

61.5900

14:18:04

LSE

872503

4,755

61.5900

14:18:04

LSE

872501

18,174

61.5900

14:18:04

LSE

872499

3,370

61.5900

14:18:04

LSE

872497

12,834

61.6000

14:19:37

LSE

874260

14,044

61.6000

14:19:37

LSE

874256

133

61.6000

14:19:37

LSE

874258

19,094

61.6000

14:19:37

LSE

874268

14,193

61.6000

14:19:37

LSE

874262

6,973

61.6000

14:19:37

LSE

874264

11,026

61.6000

14:19:37

LSE

874266

14,715

61.5900

14:19:49

LSE

874503

13,558

61.5900

14:19:49

LSE

874509

287

61.5900

14:19:49

LSE

874507

14,126

61.5900

14:19:49

LSE

874498

10,169

61.5900

14:19:49

LSE

874496

4,232

61.5900

14:19:49

LSE

874494

3,147

61.5800

14:20:10

LSE

875017

225

61.5800

14:20:10

LSE

875010

3,147

61.5800

14:20:10

LSE

875008

3,372

61.5800

14:20:10

LSE

875006

4,488

61.5800

14:20:10

LSE

875004

8,129

61.5800

14:20:10

LSE

875002

5,000

61.5800

14:20:10

LSE

875000

13,634

61.5700

14:20:49

LSE

875863

13,498

61.5700

14:20:49

LSE

875865

13,656

61.5600

14:21:01

LSE

876038

15,030

61.5600

14:21:01

LSE

876036

13,447

61.5500

14:21:31

LSE

876801

13,602

61.5500

14:21:31

LSE

876799

697

61.5300

14:22:09

LSE

877771

4,369

61.5300

14:22:09

LSE

877769

8,356

61.5300

14:22:09

LSE

877767

18,409

61.5300

14:24:34

LSE

880894

13,857

61.5300

14:24:34

LSE

880890

15,553

61.5300

14:24:34

LSE

880888

13,804

61.5300

14:24:34

LSE

880892

13,025

61.5400

14:24:34

LSE

880883

14,644

61.5400

14:24:34

LSE

880881

14,935

61.5400

14:24:34

LSE

880879

1,816

61.5400

14:24:34

LSE

880877

13,668

61.5400

14:24:34

LSE

880875

14,715

61.5400

14:24:34

LSE

880873

940

61.5200

14:24:43

LSE

881117

14,868

61.5200

14:24:43

LSE

881115

14,369

61.5200

14:24:43

LSE

881113

13,282

61.5000

14:25:20

LSE

882074

1,143

61.5000

14:25:20

LSE

882072

14,571

61.5100

14:25:20

LSE

882070

14,419

61.5100

14:25:20

LSE

882068

14,408

61.5100

14:25:20

LSE

882066

7,551

61.5100

14:25:49

LSE

882698

7,728

61.5100

14:25:49

LSE

882696

13,075

61.5000

14:26:34

LSE

883611

5,698

61.5000

14:26:34

LSE

883609

3,025

61.5000

14:26:34

LSE

883599

6,394

61.5000

14:26:34

LSE

883601

15,707

61.5000

14:26:34

LSE

883603

11,899

61.5000

14:26:34

LSE

883605

3,639

61.5000

14:26:34

LSE

883607

4,364

61.4900

14:27:35

LSE

884924

1,869

61.4900

14:27:35

LSE

884922

15,704

61.4900

14:27:35

LSE

884918

10,997

61.4900

14:27:35

LSE

884920

14,628

61.5000

14:27:35

LSE

884916

12,969

61.5000

14:27:35

LSE

884914

11,077

61.5000

14:27:35

LSE

884912

922

61.5000

14:27:35

LSE

884910

6,929

61.5000

14:27:35

LSE

884908

17,875

61.5000

14:27:35

LSE

884906

871

61.5000

14:27:35

LSE

884904

11,468

61.5000

14:27:35

LSE

884902

2,727

61.5000

14:27:35

LSE

884900

8,909

61.4900

14:27:36

LSE

884936

2,900

61.4900

14:27:36

LSE

884931

10,262

61.4900

14:27:36

LSE

884929

5,259

61.4900

14:28:00

LSE

885562

8,091

61.4900

14:28:00

LSE

885560

1,733

61.4900

14:28:00

LSE

885558

13,589

61.4800

14:28:29

LSE

886355

13,903

61.4800

14:28:29

LSE

886357

13,777

61.4800

14:28:29

LSE

886353

4,676

61.4800

14:28:29

LSE

886351

10,576

61.4800

14:28:29

LSE

886349

9,584

61.4600

14:28:33

LSE

886477

5,362

61.4600

14:28:33

LSE

886479

11,370

61.4400

14:28:39

LSE

886598

13,332

61.4400

14:28:39

LSE

886596

2,573

61.4400

14:28:53

LSE

886873

13,572

61.4400

14:28:53

LSE

886871

12,137

61.4400

14:28:53

LSE

886869

3,912

61.4400

14:28:53

LSE

886867

11,749

61.4300

14:28:54

LSE

886906

3,023

61.4300

14:28:54

LSE

886904

6,870

61.4300

14:28:54

LSE

886902

7,794

61.4300

14:28:54

LSE

886900

14,377

61.4400

14:30:09

LSE

891085

5,914

61.4400

14:30:09

LSE

891087

15,834

61.4400

14:30:09

LSE

891089

14,966

61.4400

14:30:09

LSE

891091

7,990

61.4400

14:30:09

LSE

891093

14,702

61.4400

14:30:09

LSE

891095

14,377

61.4400

14:30:09

LSE

891097

15,903

61.4300

14:30:18

LSE

891755

13,832

61.4300

14:30:18

LSE

891753

14,900

61.4300

14:30:18

LSE

891751

15,302

61.4300

14:30:18

LSE

891749

7,786

61.4300

14:30:18

LSE

891747

4,751

61.4300

14:30:18

LSE

891745

3,265

61.4300

14:30:18

LSE

891743

1

61.4200

14:30:20

LSE

891838

1

61.4200

14:30:20

LSE

891836

15,502

61.4200

14:30:20

LSE

891834

1

61.4200

14:30:23

LSE

892077

1

61.4200

14:30:23

LSE

892075

1

61.4200

14:30:23

LSE

892073

1

61.4200

14:30:23

LSE

892071

1

61.4200

14:30:23

LSE

892069

1

61.4200

14:30:23

LSE

892067

1

61.4200

14:30:23

LSE

892065

1

61.4200

14:30:23

LSE

892063

1

61.4200

14:30:23

LSE

892061

1

61.4200

14:30:23

LSE

892059

2

61.4200

14:30:23

LSE

892057

1

61.4200

14:30:23

LSE

892048

1

61.4200

14:30:23

LSE

892046

1

61.4200

14:30:23

LSE

892044

1

61.4200

14:30:23

LSE

892042

1

61.4200

14:30:23

LSE

892040

1

61.4200

14:30:23

LSE

892038

1

61.4200

14:30:23

LSE

892036

1

61.4200

14:30:23

LSE

892034

1

61.4200

14:30:23

LSE

892026

1

61.4200

14:30:23

LSE

892023

1

61.4200

14:30:23

LSE

892021

1

61.4200

14:30:23

LSE

892019

1

61.4200

14:30:23

LSE

892017

1

61.4200

14:30:23

LSE

892015

1

61.4200

14:30:23

LSE

892013

2

61.4200

14:30:23

LSE

892011

1

61.4200

14:30:23

LSE

892008

1

61.4200

14:30:23

LSE

892006

1

61.4200

14:30:23

LSE

892004

1

61.4200

14:30:23

LSE

892001

1

61.4200

14:30:23

LSE

891999

2

61.4200

14:30:23

LSE

891997

96

61.4200

14:30:23

LSE

891995

419

61.4200

14:30:24

LSE

892097

12,810

61.4200

14:30:24

LSE

892095

15,030

61.4200

14:30:24

LSE

892093

15,851

61.4200

14:30:24

LSE

892091

13,012

61.4200

14:30:24

LSE

892089

251

61.4200

14:30:24

LSE

892087

1

61.4200

14:30:24

LSE

892085

1

61.4200

14:30:24

LSE

892083

1

61.4200

14:30:24

LSE

892081

1

61.4200

14:30:24

LSE

892079

4,624

61.4200

14:30:46

LSE

893270

10,296

61.4200

14:30:46

LSE

893272

17,364

61.4200

14:30:46

LSE

893274

15,627

61.4200

14:30:46

LSE

893276

9,682

61.4200

14:30:52

LSE

893535

304

61.4200

14:30:57

LSE

893778

9,916

61.4200

14:30:57

LSE

893775

5,000

61.4200

14:30:57

LSE

893773

12,560

61.4200

14:30:57

LSE

893769

3,862

61.4200

14:30:57

LSE

893767

9,967

61.4200

14:30:57

LSE

893765

1,213

61.4200

14:30:57

LSE

893763

3,153

61.4200

14:30:57

LSE

893761

12,953

61.4200

14:30:57

LSE

893759

806

61.4100

14:31:00

LSE

893913

13,852

61.4000

14:31:49

LSE

896176

13,670

61.4000

14:31:49

LSE

896174

14,384

61.4000

14:31:49

LSE

896172

14,777

61.4100

14:31:49

LSE

896158

12,901

61.4100

14:31:49

LSE

896162

14,250

61.4100

14:31:49

LSE

896160

12,734

61.4100

14:31:49

LSE

896166

1,545

61.4100

14:31:49

LSE

896164

13,782

61.4100

14:31:49

LSE

896168

14,697

61.4100

14:31:49

LSE

896156

13,821

61.3900

14:31:58

LSE

896745

15,682

61.3900

14:32:43

LSE

898709

14,828

61.3900

14:32:43

LSE

898711

11,300

61.3900

14:32:43

LSE

898713

1,978

61.3900

14:32:43

LSE

898715

13,251

61.3900

14:32:43

LSE

898717

3,490

61.3900

14:32:43

LSE

898707

623

61.3900

14:32:43

LSE

898705

15,473

61.3900

14:32:43

LSE

898703

2,338

61.3800

14:32:45

LSE

898810

14,003

61.3800

14:32:45

LSE

898778

2,616

61.3800

14:32:45

LSE

898776

4,977

61.3800

14:32:48

LSE

898951

10,814

61.3800

14:32:48

LSE

898949

733

61.3900

14:33:06

LSE

899764

7,226

61.3900

14:33:06

LSE

899758

14,268

61.3900

14:33:06

LSE

899756

7,491

61.3900

14:33:06

LSE

899760

2,332

61.3900

14:33:06

LSE

899762

14,720

61.3900

14:33:06

LSE

899747

15,350

61.3900

14:33:06

LSE

899745

13,377

61.3900

14:33:06

LSE

899743

13,824

61.3900

14:33:06

LSE

899741

13,382

61.3900

14:33:06

LSE

899739

14,407

61.3800

14:33:08

LSE

899904

7,025

61.3800

14:33:08

LSE

899902

7,245

61.3800

14:33:13

LSE

900115

4,973

61.4100

14:34:35

LSE

903369

10,847

61.4100

14:34:35

LSE

903367

10,959

61.4100

14:34:35

LSE

903365

4,679

61.4100

14:34:35

LSE

903363

2,977

61.4100

14:34:35

LSE

903353

11,405

61.4100

14:34:35

LSE

903349

14,547

61.4100

14:34:35

LSE

903351

10,510

61.4100

14:34:35

LSE

903359

2

61.4100

14:34:35

LSE

903355

2,869

61.4100

14:34:35

LSE

903357

2,321

61.4100

14:34:35

LSE

903361

15,595

61.4100

14:34:35

LSE

903347

13,425

61.4000

14:34:37

LSE

903466

12,050

61.4000

14:34:37

LSE

903464

2,056

61.4000

14:34:37

LSE

903462

16,077

61.4000

14:34:37

LSE

903460

6,241

61.3900

14:34:39

LSE

903507

11,900

61.4000

14:35:00

LSE

904339

2,189

61.4000

14:35:00

LSE

904341

13,408

61.4000

14:35:24

LSE

905176

628

61.4000

14:35:24

LSE

905172

14,072

61.4000

14:35:24

LSE

905174

5,440

61.4000

14:35:24

LSE

905180

15,152

61.4000

14:35:24

LSE

905178

8,634

61.4000

14:35:24

LSE

905182

15,299

61.4000

14:35:24

LSE

905170

12,398

61.3700

14:35:49

LSE

905955

982

61.3700

14:35:49

LSE

905953

8,305

61.3900

14:35:49

LSE

905942

5,000

61.3900

14:35:49

LSE

905940

14,894

61.3900

14:35:49

LSE

905938

297

61.3900

14:35:49

LSE

905936

14,879

61.3900

14:35:49

LSE

905934

14,823

61.3900

14:35:49

LSE

905932

12,197

61.3500

14:36:01

LSE

906436

15,452

61.4800

14:38:30

LSE

911966

1,681

61.4800

14:38:30

LSE

911964

14,012

61.4800

14:38:30

LSE

911962

4,600

61.5000

14:38:30

LSE

911955

8,419

61.5000

14:38:30

LSE

911953

8,419

61.5000

14:38:30

LSE

911951

7,000

61.5000

14:38:30

LSE

911949

2,686

61.5000

14:38:30

LSE

911947

10,200

61.5000

14:38:30

LSE

911945

5,000

61.4900

14:38:30

LSE

911939

5,999

61.4900

14:38:30

LSE

911941

3,970

61.4900

14:38:30

LSE

911943

9,128

61.4800

14:38:38

LSE

912374

14,545

61.4800

14:38:38

LSE

912372

6,133

61.4800

14:38:38

LSE

912370

14,692

61.4800

14:38:38

LSE

912368

13,399

61.4800

14:38:38

LSE

912360

4,078

61.4800

14:38:38

LSE

912356

16,523

61.4800

14:38:38

LSE

912358

19,822

61.4800

14:38:38

LSE

912364

3,911

61.4800

14:38:38

LSE

912362

15,733

61.4800

14:38:38

LSE

912366

7,122

61.4800

14:38:38

LSE

912354

15,904

61.4600

14:38:42

LSE

912555

13,687

61.4600

14:38:42

LSE

912553

17,231

61.4600

14:38:42

LSE

912551

15,469

61.4600

14:38:42

LSE

912549

16,081

61.4600

14:38:42

LSE

912547

14,636

61.4500

14:38:59

LSE

912995

14,434

61.4500

14:38:59

LSE

912993

15,263

61.4500

14:38:59

LSE

912999

14,065

61.4500

14:38:59

LSE

912997

5,066

61.4400

14:39:10

LSE

913440

7,302

61.4400

14:39:10

LSE

913438

13,239

61.4400

14:39:10

LSE

913436

710

61.4400

14:39:10

LSE

913434

15,841

61.4400

14:39:10

LSE

913432

13,766

61.4300

14:39:27

LSE

914183

14,637

61.4300

14:39:27

LSE

914185

13,578

61.4300

14:39:27

LSE

914187

13,887

61.4500

14:40:33

LSE

916573

2,538

61.4500

14:40:33

LSE

916569

8,883

61.4500

14:40:33

LSE

916567

14,222

61.4500

14:40:33

LSE

916565

10,895

61.4500

14:40:33

LSE

916563

3,809

61.4500

14:40:33

LSE

916561

14,190

61.4500

14:40:33

LSE

916559

3,114

61.4500

14:40:33

LSE

916571

14,978

61.4400

14:40:49

LSE

917071

15,633

61.4400

14:40:49

LSE

917069

15,663

61.4400

14:41:49

LSE

919215

14,939

61.4400

14:41:49

LSE

919213

14,446

61.4400

14:41:49

LSE

919211

14,398

61.4400

14:41:49

LSE

919209

14,746

61.4500

14:41:49

LSE

919183

13,281

61.4500

14:41:49

LSE

919181

12,913

61.4500

14:41:49

LSE

919179

14,826

61.4500

14:41:49

LSE

919177

12,812

61.4500

14:41:49

LSE

919175

4,864

61.5000

14:43:00

LSE

921848

15,554

61.5000

14:43:00

LSE

921844

14,227

61.5000

14:43:00

LSE

921846

15,355

61.5000

14:43:00

LSE

921850

9,818

61.5000

14:43:00

LSE

921852

14,980

61.5000

14:43:00

LSE

921854

13,201

61.5100

14:44:32

LSE

925486

15,783

61.5100

14:44:32

LSE

925484

14,771

61.5100

14:44:32

LSE

925482

15,423

61.5100

14:44:32

LSE

925480

15,901

61.5100

14:44:32

LSE

925478

15,358

61.5100

14:44:32

LSE

925476

14,951

61.4900

14:45:02

LSE

926530

18,657

61.4900

14:45:02

LSE

926528

18,551

61.4900

14:45:02

LSE

926526

3,679

61.4800

14:45:13

LSE

926944

11,300

61.4800

14:45:13

LSE

926942

15,042

61.4800

14:45:13

LSE

926936

14,911

61.4800

14:45:13

LSE

926940

13,501

61.4800

14:45:13

LSE

926938

565

61.4800

14:45:13

LSE

926934

12,435

61.4700

14:45:40

LSE

927878

759

61.4700

14:45:40

LSE

927876

14,641

61.4900

14:46:20

LSE

929111

6,524

61.4900

14:46:20

LSE

929109

7,000

61.4900

14:46:20

LSE

929107

2,741

61.4900

14:46:27

LSE

929355

10,816

61.4900

14:46:27

LSE

929353

11,291

61.4900

14:46:27

LSE

929351

2,741

61.4900

14:46:27

LSE

929349

13,099

61.5700

14:48:16

LSE

933032

23,347

61.5800

14:48:16

LSE

933024

15,406

61.5800

14:48:16

LSE

933018

14,833

61.5800

14:48:16

LSE

933022

15,556

61.5800

14:48:16

LSE

933016

12,652

61.5800

14:48:16

LSE

933026

8,383

61.5800

14:48:16

LSE

933028

6,009

61.5800

14:48:16

LSE

933030

3,038

61.5800

14:48:16

LSE

933020

14,130

61.5600

14:48:46

LSE

934020

20,048

61.5600

14:48:46

LSE

934018

13,622

61.5600

14:48:46

LSE

934016

20,655

61.5600

14:48:46

LSE

934022

7,417

61.5300

14:48:48

LSE

934140

5,000

61.5400

14:48:48

LSE

934136

8,040

61.5400

14:48:48

LSE

934138

14,940

61.5400

14:48:48

LSE

934134

16,438

61.5400

14:48:48

LSE

934128

14,009

61.5400

14:48:48

LSE

934132

15,851

61.5400

14:48:48

LSE

934130

14,815

61.5300

14:49:00

LSE

934487

14,815

61.5300

14:49:00

LSE

934485

1,716

61.5300

14:49:00

LSE

934483

3,412

61.5300

14:49:00

LSE

934481

7,480

61.5300

14:49:00

LSE

934479

1,358

61.5300

14:49:00

LSE

934477

12,858

61.5100

14:49:23

LSE

935310

14,973

61.5200

14:49:23

LSE

935299

13,969

61.5200

14:49:56

LSE

936636

13,563

61.5200

14:49:56

LSE

936634

6,759

61.5200

14:49:56

LSE

936642

739

61.5200

14:49:56

LSE

936638

9,010

61.5200

14:49:56

LSE

936640

15,516

61.5100

14:50:08

LSE

937147

15,906

61.5100

14:50:08

LSE

937145

13,154

61.5100

14:50:30

LSE

938103

12,929

61.5100

14:50:37

LSE

938297

13,706

61.5100

14:50:37

LSE

938295

181

61.5100

14:50:37

LSE

938293

10,345

61.5100

14:50:37

LSE

938291

4,957

61.5100

14:50:37

LSE

938289

4,395

61.5000

14:50:44

LSE

938483

5,939

61.5000

14:50:44

LSE

938481

3,702

61.5000

14:50:44

LSE

938479

1,756

61.5000

14:50:44

LSE

938477

15,490

61.5000

14:50:44

LSE

938485

14,790

61.4900

14:51:27

LSE

940499

2,853

61.5000

14:51:45

LSE

941066

6

61.5000

14:51:45

LSE

941064

15,877

61.5000

14:51:45

LSE

941058

14,910

61.5000

14:51:45

LSE

941056

3,185

61.5000

14:51:45

LSE

941054

14,073

61.5000

14:51:57

LSE

941609

15,071

61.5000

14:51:57

LSE

941607

13,592

61.5000

14:51:57

LSE

941605

9,170

61.5000

14:51:57

LSE

941603

14,200

61.5000

14:52:21

LSE

942770

11,810

61.5000

14:52:21

LSE

942768

12,978

61.5000

14:52:21

LSE

942766

1,512

61.5000

14:52:23

LSE

942853

12,899

61.4900

14:52:51

LSE

943713

10,308

61.4800

14:53:05

LSE

944262

3,553

61.4800

14:53:05

LSE

944260

14,885

61.4800

14:53:05

LSE

944264

14,615

61.4700

14:53:22

LSE

944849

11,076

61.4500

14:53:35

LSE

945455

14,199

61.4600

14:53:35

LSE

945451

15,496

61.4600

14:53:35

LSE

945449

1,139

61.4600

14:53:35

LSE

945447

4,077

61.4500

14:53:39

LSE

945588

11,977

61.4500

14:53:39

LSE

945586

2,855

61.4500

14:53:42

LSE

945731

15,645

61.4700

14:54:31

LSE

947572

1,592

61.4700

14:54:31

LSE

947568

12,751

61.4700

14:54:31

LSE

947570

4,138

61.4600

14:54:36

LSE

947730

10,960

61.4600

14:54:36

LSE

947728

14,366

61.4400

14:54:47

LSE

948223

15,395

61.4400

14:54:47

LSE

948221

13,502

61.4700

14:55:23

LSE

949515

14,480

61.4700

14:55:23

LSE

949513

12,879

61.4600

14:55:25

LSE

949606

15,555

61.4600

14:55:25

LSE

949604

14,401

61.4500

14:56:04

LSE

951312

14,432

61.4500

14:56:04

LSE

951310

14,289

61.4400

14:56:11

LSE

951528

3,369

61.4400

14:57:29

LSE

954706

11,100

61.4400

14:57:29

LSE

954704

8,935

61.4400

14:57:29

LSE

954702

5,000

61.4400

14:57:29

LSE

954700

1,008

61.4400

14:57:29

LSE

954688

7,853

61.4400

14:57:29

LSE

954686

7,406

61.4400

14:57:29

LSE

954692

15,788

61.4400

14:57:29

LSE

954690

1,350

61.4400

14:57:29

LSE

954694

10,890

61.4400

14:57:29

LSE

954684

13,731

61.4400

14:57:29

LSE

954682

13,328

61.4400

14:57:29

LSE

954680

15,262

61.4000

14:58:05

LSE

956134

13,177

61.4000

14:58:05

LSE

956132

9,761

61.4000

14:58:05

LSE

956130

14,019

61.4000

14:58:05

LSE

956128

15,221

61.4000

14:58:05

LSE

956126

4,760

61.4000

14:58:05

LSE

956123

100

61.4000

14:58:05

LSE

956121

14,684

61.4100

14:59:40

LSE

959329

3,148

61.4100

14:59:40

LSE

959325

5,860

61.4100

14:59:40

LSE

959327

14,465

61.4100

14:59:40

LSE

959331

15,638

61.4100

14:59:40

LSE

959335

4,035

61.4100

14:59:40

LSE

959333

14,470

61.4100

15:00:04

LSE

960672

13,930

61.4100

15:00:04

LSE

960670

6,744

61.4100

15:00:04

LSE

960668

7,690

61.4100

15:00:04

LSE

960666

14,657

61.4100

15:00:04

LSE

960664

13,130

61.4100

15:00:04

LSE

960662

13,824

61.4000

15:00:11

LSE

960958

2,748

61.4000

15:00:11

LSE

960956

11,523

61.4000

15:00:11

LSE

960954

14,275

61.4000

15:00:11

LSE

960952

2,603

61.3900

15:01:21

LSE

963247

9,938

61.3900

15:01:21

LSE

963245

3,396

61.3900

15:01:21

LSE

963241

13,558

61.3900

15:01:21

LSE

963237

12,534

61.3900

15:01:21

LSE

963243

15,598

61.3900

15:01:21

LSE

963239

8,053

61.3900

15:02:34

LSE

965876

3,803

61.3900

15:02:34

LSE

965843

4,102

61.3900

15:02:34

LSE

965839

9,510

61.3900

15:02:34

LSE

965836

9,683

61.3900

15:02:34

LSE

965834

7,416

61.3900

15:02:34

LSE

965829

15,462

61.3900

15:02:34

LSE

965832

8,309

61.3900

15:02:34

LSE

965792

13,589

61.3900

15:02:34

LSE

965734

9,193

61.3900

15:02:34

LSE

965730

9,037

61.3900

15:02:34

LSE

965728

15,770

61.3900

15:02:34

LSE

965726

6,240

61.3900

15:02:34

LSE

965722

15,434

61.3900

15:02:34

LSE

965720

5,870

61.3900

15:02:34

LSE

965732

6,782

61.3900

15:03:20

LSE

967592

8,021

61.3900

15:03:20

LSE

967590

12,770

61.3900

15:03:20

LSE

967588

14,301

61.3900

15:03:20

LSE

967586

9,997

61.3900

15:03:20

LSE

967584

12,914

61.3900

15:03:20

LSE

967582

4,199

61.3900

15:03:20

LSE

967580

3,013

61.4200

15:04:30

LSE

969880

8,853

61.4200

15:04:30

LSE

969878

610

61.4200

15:04:30

LSE

969876

3,623

61.4200

15:04:30

LSE

969874

3,623

61.4200

15:04:30

LSE

969872

5,000

61.4200

15:04:30

LSE

969870

4,158

61.4200

15:04:30

LSE

969868

9,676

61.4200

15:04:30

LSE

969864

6,042

61.4200

15:04:30

LSE

969866

5,000

61.4100

15:05:34

LSE

972603

783

61.4200

15:05:34

LSE

972600

12,347

61.4200

15:05:34

LSE

972596

12,946

61.4200

15:05:34

LSE

972594

5,057

61.4200

15:05:34

LSE

972592

15,960

61.4200

15:05:34

LSE

972590

8,707

61.4200

15:05:34

LSE

972598

12,983

61.4200

15:05:34

LSE

972588

16,682

61.4000

15:05:53

LSE

973260

15,635

61.4000

15:05:53

LSE

973258

21,493

61.4000

15:05:53

LSE

973256

15,248

61.4900

15:07:14

LSE

975941

15,105

61.4900

15:07:14

LSE

975939

21,857

61.4900

15:07:14

LSE

975937

15,504

61.4900

15:07:14

LSE

975935

23,591

61.4900

15:07:14

LSE

975933

20,580

61.4900

15:07:14

LSE

975930

17,261

61.4800

15:07:16

LSE

975996

15,516

61.4800

15:07:16

LSE

975994

17,336

61.4800

15:07:16

LSE

975992

15,126

61.4700

15:07:19

LSE

976139

15,708

61.4700

15:07:19

LSE

976137

13,378

61.4700

15:07:19

LSE

976141

12,847

61.4700

15:07:19

LSE

976143

13,015

61.4700

15:07:19

LSE

976135

1,467

61.4600

15:07:20

LSE

976157

4,301

61.4600

15:07:20

LSE

976155

9,545

61.4600

15:07:20

LSE

976153

2,162

61.4700

15:07:31

LSE

976458

13,374

61.4700

15:08:12

LSE

977702

13,727

61.4700

15:08:12

LSE

977700

15,731

61.4500

15:08:27

LSE

978314

14,584

61.4500

15:08:27

LSE

978312

6,348

61.4600

15:08:52

LSE

979201

755

61.4600

15:08:52

LSE

979203

15,886

61.4700

15:08:52

LSE

979199

12,969

61.4700

15:08:52

LSE

979195

15,637

61.4700

15:08:52

LSE

979197

10,454

61.4600

15:08:54

LSE

979265

5,000

61.4600

15:08:54

LSE

979263

12,952

61.4600

15:08:54

LSE

979253

12,798

61.4600

15:08:54

LSE

979251

6,123

61.4600

15:08:54

LSE

979249

5,284

61.4500

15:10:04

LSE

981928

10,811

61.4500

15:10:04

LSE

981926

8,840

61.4500

15:10:04

LSE

981924

4,631

61.4500

15:10:04

LSE

981922

2,213

61.4400

15:10:09

LSE

982328

11,300

61.4400

15:10:09

LSE

982326

12,407

61.4400

15:10:09

LSE

982322

12,818

61.4400

15:10:09

LSE

982320

3,018

61.4400

15:10:09

LSE

982318

4,928

61.4400

15:10:09

LSE

982260

2,591

61.4400

15:10:09

LSE

982258

13,317

61.4400

15:10:09

LSE

982264

7,509

61.4400

15:10:09

LSE

982262

13,487

61.4300

15:10:52

LSE

984148

12,319

61.4600

15:11:58

LSE

986230

15,385

61.4600

15:11:58

LSE

986228

17,957

61.4600

15:11:58

LSE

986226

14,889

61.4600

15:11:58

LSE

986224

3,696

61.4600

15:11:58

LSE

986222

14,459

61.4600

15:11:58

LSE

986220

13,099

61.4600

15:13:12

LSE

988762

14,771

61.4600

15:13:12

LSE

988764

15,158

61.4600

15:13:12

LSE

988766

12,914

61.4600

15:13:12

LSE

988768

13,038

61.4600

15:13:12

LSE

988770

5,935

61.4500

15:13:20

LSE

988986

7,000

61.4500

15:13:20

LSE

988984

7,589

61.4500

15:13:20

LSE

988982

7,000

61.4500

15:13:20

LSE

988980

3,709

61.4500

15:13:20

LSE

988978

10,200

61.4500

15:13:20

LSE

988976

17,956

61.4500

15:13:20

LSE

988958

13,751

61.4500

15:13:20

LSE

988956

15,058

61.4500

15:13:20

LSE

988954

14,441

61.4500

15:13:20

LSE

988952

6,718

61.4200

15:13:50

LSE

990173

8,966

61.4200

15:13:50

LSE

990171

3,850

61.4200

15:13:50

LSE

990165

10,695

61.4200

15:13:50

LSE

990163

3,652

61.4200

15:13:50

LSE

990167

10,518

61.4200

15:13:50

LSE

990169

11,876

61.4500

15:14:58

LSE

992923

3,237

61.4500

15:14:58

LSE

992921

15,089

61.4500

15:14:58

LSE

992919

7,354

61.4500

15:14:58

LSE

992917

14,839

61.4500

15:14:58

LSE

992909

6,479

61.4500

15:14:58

LSE

992907

15,006

61.4500

15:14:58

LSE

992905

14,007

61.4500

15:14:59

LSE

993068

14,050

61.4500

15:14:59

LSE

993066

14,527

61.4400

15:16:14

LSE

996254

329

61.4400

15:16:14

LSE

996256

13,566

61.4400

15:16:14

LSE

996252

14,810

61.4800

15:17:30

LSE

999370

14,400

61.4800

15:17:30

LSE

999368

1,644

61.4800

15:17:30

LSE

999366

19,546

61.4800

15:17:30

LSE

999364

12,810

61.4800

15:17:30

LSE

999362

1,425

61.4800

15:17:30

LSE

999360

4,429

61.4800

15:17:30

LSE

999358

8,703

61.4800

15:17:30

LSE

999356

13,815

61.4800

15:17:30

LSE

999354

6,205

61.4700

15:17:34

LSE

999602

7,000

61.4700

15:17:34

LSE

999600

646

61.4700

15:17:34

LSE

999598

8,354

61.4700

15:17:34

LSE

999595

5,000

61.4700

15:17:34

LSE

999593

14,874

61.4700

15:17:34

LSE

999589

14,007

61.4700

15:17:34

LSE

999591

15,579

61.4700

15:17:34

LSE

999587

10,414

61.4700

15:17:34

LSE

999585

4,721

61.4700

15:17:34

LSE

999583

9,487

61.4600

15:17:35

LSE

999658

4,788

61.4600

15:17:35

LSE

999656

13,023

61.4500

15:17:37

LSE

999781

5,062

61.4800

15:19:15

LSE

1003565

16,202

61.4800

15:19:15

LSE

1003567

4,902

61.4800

15:19:15

LSE

1003569

16,328

61.4800

15:19:15

LSE

1003561

9,729

61.4800

15:19:15

LSE

1003559

15,176

61.4800

15:19:15

LSE

1003557

8,033

61.4800

15:19:15

LSE

1003563

15,320

61.4700

15:19:46

LSE

1004614

14,084

61.4700

15:19:46

LSE

1004612

15,070

61.4600

15:20:28

LSE

1006380

15,181

61.4600

15:20:28

LSE

1006378

14,414

61.4600

15:20:28

LSE

1006376

15,053

61.4600

15:20:28

LSE

1006374

12,775

61.4600

15:20:28

LSE

1006372

15,589

61.4600

15:20:45

LSE

1007179

13,472

61.4600

15:20:45

LSE

1007177

13,487

61.4600

15:20:45

LSE

1007175

13,445

61.4600

15:20:45

LSE

1007173

15,686

61.4200

15:22:26

LSE

1010578

13,462

61.4200

15:22:26

LSE

1010576

14,644

61.4200

15:22:26

LSE

1010574

13,060

61.4200

15:22:26

LSE

1010572

3,371

61.4200

15:22:26

LSE

1010570

6,964

61.4200

15:22:26

LSE

1010568

12,457

61.4200

15:22:26

LSE

1010566

7,839

61.4200

15:22:26

LSE

1010564

26,161

61.4200

15:22:26

LSE

1010562

8,041

61.4200

15:22:26

LSE

1010560

2,424

61.4200

15:22:26

LSE

1010558

16,062

61.4200

15:22:26

LSE

1010554

15,514

61.4200

15:22:26

LSE

1010556

2,035

61.4100

15:22:55

LSE

1011706

17,632

61.4100

15:22:55

LSE

1011700

11,354

61.4100

15:22:55

LSE

1011702

3,680

61.4100

15:22:55

LSE

1011704

15,480

61.4100

15:22:55

LSE

1011714

12,463

61.4100

15:22:55

LSE

1011708

146

61.4100

15:22:55

LSE

1011712

1,441

61.4100

15:22:55

LSE

1011710

51

61.4100

15:22:55

LSE

1011698

5,446

61.4100

15:22:55

LSE

1011694

9,151

61.4100

15:22:55

LSE

1011696

17

61.4300

15:23:36

LSE

1013035

14,531

61.4300

15:23:36

LSE

1013033

8,949

61.4300

15:23:36

LSE

1013031

5,582

61.4300

15:23:36

LSE

1013028

15,912

61.4300

15:23:36

LSE

1013025

13,252

61.4300

15:23:36

LSE

1013023

5,973

61.4300

15:23:36

LSE

1013021

5,000

61.4300

15:23:36

LSE

1013019

6,132

61.4300

15:23:36

LSE

1013017

13,897

61.4300

15:23:36

LSE

1013011

4,099

61.4300

15:23:36

LSE

1013009

19,301

61.4300

15:23:36

LSE

1013005

901

61.4300

15:23:36

LSE

1013007

6,255

61.4300

15:23:36

LSE

1013003

10,000

61.4300

15:23:36

LSE

1013000

1,150

61.4300

15:23:36

LSE

1012992

20,722

61.4300

15:23:36

LSE

1012989

10,250

61.4300

15:23:36

LSE

1012986

13,417

61.4300

15:23:36

LSE

1012984

20,061

61.4300

15:23:36

LSE

1012982

4,435

61.4300

15:23:36

LSE

1012979

10,968

61.4300

15:23:36

LSE

1012957

12,860

61.4300

15:25:34

LSE

1017694

13,041

61.4300

15:25:34

LSE

1017696

11,733

61.4300

15:25:34

LSE

1017698

15,005

61.4300

15:25:34

LSE

1017700

13,885

61.4300

15:25:34

LSE

1017704

3,900

61.4300

15:25:34

LSE

1017702

4,217

61.4800

15:26:49

LSE

1020295

13,283

61.5100

15:27:25

LSE

1021699

14,012

61.5100

15:27:25

LSE

1021697

14,236

61.5100

15:27:25

LSE

1021695

14,635

61.5100

15:27:25

LSE

1021693

1,443

61.5100

15:27:25

LSE

1021691

15,090

61.5100

15:27:25

LSE

1021689

14,173

61.5100

15:27:25

LSE

1021687

17,032

61.5100

15:27:25

LSE

1021685

14,171

61.5100

15:27:25

LSE

1021683

13,597

61.5100

15:27:25

LSE

1021681

645

61.5000

15:27:31

LSE

1021943

12,900

61.5000

15:27:31

LSE

1021941

6,166

61.5000

15:27:31

LSE

1021927

3,380

61.5000

15:27:31

LSE

1021923

16,854

61.5000

15:27:31

LSE

1021925

13,111

61.5000

15:27:31

LSE

1021921

11,510

61.5000

15:27:31

LSE

1021929

13,687

61.5000

15:27:31

LSE

1021931

17,305

61.5000

15:27:31

LSE

1021933

4,422

61.4900

15:27:45

LSE

1022395

12,870

61.4900

15:28:20

LSE

1023699

12,920

61.4900

15:28:20

LSE

1023697

2,674

61.4900

15:28:20

LSE

1023693

9,779

61.4900

15:28:20

LSE

1023691

13,971

61.4900

15:28:20

LSE

1023695

15,665

61.4800

15:28:58

LSE

1024886

13,788

61.4800

15:28:58

LSE

1024884

15,735

61.4800

15:28:58

LSE

1024882

13,213

61.4800

15:28:58

LSE

1024880

13,899

61.4800

15:28:58

LSE

1024878

16,536

61.4800

15:28:58

LSE

1024876

4,982

61.4600

15:29:04

LSE

1025116

15,092

61.4600

15:29:04

LSE

1025114

7,732

61.4600

15:29:04

LSE

1025112

7,399

61.4600

15:29:04

LSE

1025107

7,421

61.4600

15:29:16

LSE

1025582

7,049

61.4600

15:29:20

LSE

1025697

758

61.4600

15:29:20

LSE

1025695

12,156

61.4600

15:29:29

LSE

1025914

11,671

61.4600

15:29:29

LSE

1025907

688

61.4600

15:29:29

LSE

1025905

7,034

61.4600

15:29:29

LSE

1025903

3,794

61.4600

15:29:29

LSE

1025901

6,545

61.4600

15:29:29

LSE

1025899

4,383

61.4600

15:29:29

LSE

1025897

15,152

61.4600

15:29:29

LSE

1025895

6,694

61.4600

15:29:29

LSE

1025891

10,202

61.4600

15:29:29

LSE

1025893

5,323

61.4600

15:29:39

LSE

1026252

8,362

61.4600

15:29:39

LSE

1026255

10,986

61.4600

15:29:39

LSE

1026250

1,844

61.4600

15:29:39

LSE

1026246

13,177

61.4600

15:29:39

LSE

1026244

1,288

61.4600

15:29:39

LSE

1026242

12,954

61.4500

15:29:42

LSE

1026583

6,863

61.4200

15:29:49

LSE

1027450

8,342

61.4200

15:29:56

LSE

1027679

6,787

61.4300

15:30:31

LSE

1029003

7,557

61.4300

15:30:31

LSE

1029001

7,062

61.4300

15:30:31

LSE

1028999

7,521

61.4300

15:30:31

LSE

1028997

5,549

61.4300

15:30:31

LSE

1028995

7,300

61.4300

15:30:31

LSE

1028993

15,912

61.4700

15:31:13

LSE

1030738

14,081

61.4700

15:31:13

LSE

1030736

1,159

61.4700

15:31:13

LSE

1030740

14,319

61.4700

15:31:13

LSE

1030742

13,467

61.4700

15:31:13

LSE

1030732

10,040

61.4700

15:31:13

LSE

1030730

13,937

61.4700

15:31:13

LSE

1030728

2,848

61.4700

15:31:13

LSE

1030734

13,640

61.4900

15:31:52

LSE

1031903

13,290

61.4900

15:31:52

LSE

1031901

15,217

61.4900

15:31:52

LSE

1031899

15,124

61.4800

15:32:04

LSE

1032351

6,517

61.4800

15:32:04

LSE

1032349

13,703

61.4800

15:32:04

LSE

1032347

13,780

61.4800

15:32:04

LSE

1032345

8,929

61.4800

15:32:04

LSE

1032353

13,207

61.5000

15:32:48

LSE

1034196

14,737

61.5000

15:32:48

LSE

1034200

15,194

61.5000

15:32:48

LSE

1034198

13,507

61.5000

15:32:48

LSE

1034190

13,348

61.5000

15:32:48

LSE

1034194

1,468

61.5000

15:32:48

LSE

1034192

13,872

61.5100

15:33:15

LSE

1034976

14,570

61.5000

15:33:44

LSE

1035914

14,402

61.5000

15:33:44

LSE

1035912

13,043

61.5000

15:33:44

LSE

1035910

14,727

61.5000

15:33:44

LSE

1035908

12,270

61.5100

15:34:43

LSE

1037693

13,663

61.5100

15:34:45

LSE

1037781

15,212

61.5100

15:34:45

LSE

1037779

14,311

61.5100

15:34:45

LSE

1037777

15,300

61.5100

15:34:45

LSE

1037775

14,624

61.5100

15:34:45

LSE

1037773

3,140

61.5100

15:34:45

LSE

1037771

15,094

61.4900

15:34:50

LSE

1037896

16,262

61.4900

15:34:50

LSE

1037898

14,328

61.4900

15:34:50

LSE

1037900

12,715

61.5600

15:36:28

LSE

1041937

9,286

61.5600

15:36:28

LSE

1041935

22,019

61.5600

15:36:28

LSE

1041933

21,924

61.5600

15:36:28

LSE

1041931

13,873

61.5600

15:36:28

LSE

1041929

13,992

61.5600

15:36:28

LSE

1041927

15,253

61.5600

15:36:28

LSE

1041925

462

61.5500

15:36:41

LSE

1042570

16,301

61.5500

15:36:41

LSE

1042568

8,572

61.5500

15:36:41

LSE

1042566

6,797

61.5500

15:36:41

LSE

1042564

16,891

61.5500

15:36:41

LSE

1042562

15,509

61.5400

15:37:16

LSE

1043926

13,267

61.5400

15:37:16

LSE

1043924

14,664

61.5400

15:37:16

LSE

1043928

17,377

61.5400

15:37:16

LSE

1043922

4,595

61.5400

15:38:05

LSE

1045810

918

61.5400

15:38:05

LSE

1045808

1,987

61.5400

15:38:05

LSE

1045806

11,261

61.5400

15:38:05

LSE

1045804

15,149

61.5400

15:38:15

LSE

1046291

17,441

61.5400

15:38:15

LSE

1046289

10,967

61.5400

15:38:15

LSE

1046287

8,538

61.5400

15:38:15

LSE

1046285

16,638

61.5400

15:38:15

LSE

1046283

8,824

61.5400

15:38:15

LSE

1046281

13,644

61.5700

15:39:08

LSE

1048580

11,869

61.5700

15:39:08

LSE

1048572

14,172

61.5700

15:39:08

LSE

1048574

1,266

61.5700

15:39:08

LSE

1048576

10,224

61.5700

15:39:08

LSE

1048582

13,135

61.5700

15:39:08

LSE

1048584

5,143

61.5700

15:39:08

LSE

1048586

2,334

61.5700

15:39:08

LSE

1048578

100

61.5900

15:39:40

LSE

1049581

3,939

61.5900

15:39:40

LSE

1049579

5,000

61.5900

15:39:40

LSE

1049577

4,238

61.5900

15:39:41

LSE

1049616

2,904

61.5900

15:39:41

LSE

1049612

4,238

61.5900

15:39:41

LSE

1049610

2,819

61.5900

15:39:41

LSE

1049608

2,935

61.5900

15:39:41

LSE

1049614

4,502

61.5800

15:39:47

LSE

1049833

10,611

61.5800

15:39:47

LSE

1049831

14,135

61.5800

15:39:47

LSE

1049825

6,703

61.5800

15:39:47

LSE

1049827

15,043

61.5800

15:39:47

LSE

1049829

5,276

61.5700

15:39:51

LSE

1050061

5,000

61.5700

15:39:51

LSE

1050021

5,169

61.5700

15:39:51

LSE

1050019

10,257

61.5700

15:39:51

LSE

1049984

5,505

61.5700

15:39:51

LSE

1049982

13,522

61.5700

15:39:51

LSE

1049980

15,435

61.5500

15:40:13

LSE

1051029

9,292

61.5500

15:40:13

LSE

1051027

15,813

61.5500

15:40:13

LSE

1051025

6,156

61.5500

15:40:13

LSE

1051022

12,995

61.5500

15:40:13

LSE

1051020

2,976

61.5400

15:40:19

LSE

1051365

11,600

61.5400

15:40:28

LSE

1051749

8,582

61.5400

15:40:28

LSE

1051747

4,204

61.5400

15:40:28

LSE

1051745

13,477

61.5300

15:41:50

LSE

1054354

1,923

61.5300

15:41:50

LSE

1054352

281

61.5500

15:42:54

LSE

1056640

5,000

61.5500

15:42:54

LSE

1056623

18,567

61.5500

15:42:54

LSE

1056621

13,014

61.5500

15:42:54

LSE

1056604

14,441

61.5500

15:42:54

LSE

1056602

13,371

61.5500

15:42:54

LSE

1056600

12,816

61.5500

15:42:54

LSE

1056598

15,591

61.5500

15:42:54

LSE

1056596

14,977

61.5500

15:42:54

LSE

1056594

13,595

61.5400

15:43:13

LSE

1057327

16,610

61.5400

15:43:13

LSE

1057325

15,767

61.5400

15:43:13

LSE

1057323

15,665

61.5400

15:43:13

LSE

1057321

13,370

61.5400

15:44:08

LSE

1059521

5,068

61.5400

15:44:08

LSE

1059519

12,772

61.5400

15:44:08

LSE

1059517

4,237

61.5400

15:44:08

LSE

1059515

5,929

61.5400

15:44:08

LSE

1059513

13,780

61.5400

15:44:08

LSE

1059511

14,291

61.5400

15:44:08

LSE

1059509

19,946

61.5400

15:45:05

LSE

1061669

13,410

61.5400

15:45:05

LSE

1061665

14,969

61.5400

15:45:05

LSE

1061667

16,371

61.5400

15:45:05

LSE

1061671

12,773

61.5400

15:45:05

LSE

1061673

15,026

61.5400

15:45:05

LSE

1061663

8,856

61.5300

15:45:08

LSE

1061756

15,119

61.5300

15:45:08

LSE

1061754

4,763

61.5300

15:45:08

LSE

1061752

15,275

61.5300

15:45:08

LSE

1061750

736

61.6000

15:47:16

LSE

1067377

4,441

61.6000

15:47:16

LSE

1067373

15,558

61.6000

15:47:16

LSE

1067371

7,046

61.6000

15:47:16

LSE

1067369

11,396

61.6000

15:47:16

LSE

1067367

5,781

61.6000

15:47:16

LSE

1067365

19,368

61.6000

15:47:16

LSE

1067375

14,298

61.6300

15:49:16

LSE

1071319

2,492

61.6300

15:49:16

LSE

1071317

138

61.6300

15:49:16

LSE

1071315

13,787

61.6300

15:49:16

LSE

1071313

5,553

61.6300

15:49:16

LSE

1071311

22,789

61.6300

15:49:16

LSE

1071309

41,555

61.6300

15:49:16

LSE

1071307

2,640

61.6300

15:49:16

LSE

1071299

14,882

61.6300

15:49:16

LSE

1071297

2,810

61.6300

15:49:16

LSE

1071305

14,792

61.6300

15:49:16

LSE

1071301

13,728

61.6300

15:49:16

LSE

1071303

19,673

61.6200

15:49:23

LSE

1071653

6,220

61.6200

15:49:23

LSE

1071649

11,950

61.6200

15:49:23

LSE

1071651

23,031

61.6200

15:49:23

LSE

1071657

13,209

61.6200

15:49:23

LSE

1071655

3,437

61.6200

15:49:23

LSE

1071659

12,379

61.6200

15:49:23

LSE

1071647

2,229

61.6200

15:49:23

LSE

1071645

5,646

61.6000

15:49:30

LSE

1071909

11,918

61.6000

15:49:30

LSE

1071907

2,736

61.6000

15:49:30

LSE

1071901

13,213

61.6000

15:49:37

LSE

1072199

24,704

61.6000

15:49:37

LSE

1072197

10,059

61.6000

15:49:37

LSE

1072195

13,629

61.6000

15:49:37

LSE

1072193

3,912

61.5900

15:49:44

LSE

1072419

2,643

61.5900

15:49:49

LSE

1072655

12,400

61.5900

15:49:49

LSE

1072653

6,691

61.5900

15:49:49

LSE

1072648

9,186

61.5900

15:49:49

LSE

1072646

19,685

61.5900

15:49:49

LSE

1072621

360

61.5900

15:49:49

LSE

1072623

11,127

61.5900

15:49:49

LSE

1072613

22,837

61.5900

15:49:49

LSE

1072615

2,162

61.5900

15:49:49

LSE

1072606

11,439

61.5900

15:49:49

LSE

1072603

15,062

61.5700

15:50:17

LSE

1073778

14,959

61.5700

15:50:17

LSE

1073776

11,012

61.5700

15:50:20

LSE

1073872

1,938

61.5700

15:50:20

LSE

1073870

16,780

61.6500

15:53:06

LSE

1079807

7,864

61.6500

15:53:06

LSE

1079803

13,106

61.6500

15:53:06

LSE

1079805

8,660

61.6500

15:53:06

LSE

1079813

14,806

61.6500

15:53:06

LSE

1079809

14,648

61.6500

15:53:06

LSE

1079811

20,563

61.6500

15:53:06

LSE

1079815

13,507

61.6300

15:53:09

LSE

1079912

18,161

61.6300

15:53:09

LSE

1079910

13,360

61.6300

15:53:09

LSE

1079908

13,935

61.6300

15:53:09

LSE

1079906

25,312

61.6300

15:53:09

LSE

1079904

18,901

61.6300

15:53:09

LSE

1079902

10,754

61.6200

15:53:15

LSE

1080237

4,781

61.6200

15:53:15

LSE

1080235

14,992

61.6200

15:53:15

LSE

1080233

1,309

61.6200

15:53:15

LSE

1080231

21,321

61.6200

15:53:15

LSE

1080239

8,581

61.6100

15:53:21

LSE

1080452

4,211

61.6100

15:53:21

LSE

1080450

12,917

61.6100

15:53:21

LSE

1080448

2,558

61.6100

15:53:21

LSE

1080442

15,878

61.6100

15:53:21

LSE

1080440

14,205

61.6100

15:53:21

LSE

1080446

11,750

61.6100

15:53:21

LSE

1080444

15,303

61.5800

15:53:46

LSE

1081279

14,465

61.6100

15:54:56

LSE

1083367

13,520

61.6100

15:54:56

LSE

1083365

2,031

61.6100

15:54:56

LSE

1083363

2,227

61.6100

15:54:56

LSE

1083361

11,549

61.6100

15:54:56

LSE

1083359

3,029

61.6100

15:54:56

LSE

1083357

7,974

61.6100

15:54:56

LSE

1083355

13,155

61.6100

15:54:56

LSE

1083353

13,322

61.6000

15:55:13

LSE

1084167

14,338

61.6000

15:55:13

LSE

1084163

13,493

61.6000

15:55:13

LSE

1084165

12,646

61.6000

15:55:13

LSE

1084169

2,521

61.6000

15:55:13

LSE

1084171

12,840

61.6200

15:56:11

LSE

1085861

14,741

61.6200

15:56:11

LSE

1085859

16,973

61.6200

15:56:11

LSE

1085857

14,205

61.6200

15:56:11

LSE

1085855

14,418

61.6200

15:56:11

LSE

1085853

14,262

61.6200

15:56:11

LSE

1085851

1,105

61.6200

15:56:11

LSE

1085849

320

61.6100

15:56:29

LSE

1086347

2,501

61.6100

15:56:29

LSE

1086349

13,139

61.6100

15:56:29

LSE

1086339

5,390

61.6100

15:56:29

LSE

1086337

1,158

61.6100

15:56:29

LSE

1086345

12,267

61.6100

15:56:29

LSE

1086341

8,594

61.6100

15:56:29

LSE

1086343

14,780

61.6000

15:56:39

LSE

1086611

15,306

61.6000

15:56:39

LSE

1086609

1,694

61.6000

15:58:10

LSE

1089069

13,410

61.6000

15:58:17

LSE

1089232

741

61.6000

15:58:17

LSE

1089230

15,458

61.6000

15:58:22

LSE

1089395

15,214

61.6000

15:58:22

LSE

1089393

14,734

61.6000

15:58:22

LSE

1089391

14,918

61.6000

15:58:22

LSE

1089389

2,996

61.6000

15:58:51

LSE

1090476

12,097

61.6100

15:59:39

LSE

1092143

12,362

61.6100

15:59:57

LSE

1093168

1,949

61.6100

15:59:57

LSE

1093166

7,409

61.6100

15:59:57

LSE

1093164

8,670

61.6100

15:59:57

LSE

1093162

7,241

61.6100

15:59:57

LSE

1093160

3,167

61.6100

15:59:57

LSE

1093158

834

61.6100

15:59:57

LSE

1093156

15,756

61.6100

15:59:57

LSE

1093154

15,200

61.6100

15:59:57

LSE

1093152

13,975

61.6100

15:59:57

LSE

1093146

1,237

61.6100

15:59:57

LSE

1093140

15,734

61.6100

15:59:57

LSE

1093142

1,886

61.6100

15:59:57

LSE

1093148

13,027

61.6100

15:59:57

LSE

1093150

15,827

61.6100

15:59:57

LSE

1093144

12,867

61.6000

16:00:15

LSE

1095027

15,221

61.6000

16:00:15

LSE

1095029

18,384

61.6000

16:00:15

LSE

1095033

13,051

61.6000

16:00:15

LSE

1095031

15,892

61.6000

16:00:15

LSE

1095025

14,405

61.6000

16:01:00

LSE

1097316

1,208

61.6000

16:01:00

LSE

1097314

20,298

61.6000

16:01:00

LSE

1097312

13,649

61.6000

16:01:00

LSE

1097310

13,411

61.6000

16:01:52

LSE

1099014

383

61.6000

16:01:52

LSE

1099012

14,131

61.6000

16:01:52

LSE

1099010

15,321

61.6000

16:01:52

LSE

1099008

14,099

61.6000

16:01:52

LSE

1099006

14,847

61.6000

16:01:52

LSE

1099004

18,462

61.6100

16:02:53

LSE

1101434

10,518

61.6100

16:02:53

LSE

1101432

16,677

61.6100

16:02:53

LSE

1101424

22,693

61.6100

16:02:53

LSE

1101422

9,028

61.6100

16:02:53

LSE

1101430

15,827

61.6100

16:02:53

LSE

1101426

15,477

61.6100

16:02:53

LSE

1101428

17,168

61.6000

16:02:59

LSE

1101691

16,689

61.6000

16:02:59

LSE

1101689

12,751

61.6000

16:02:59

LSE

1101687

18,733

61.6000

16:02:59

LSE

1101685

13,868

61.5900

16:03:20

LSE

1102224

14,854

61.5900

16:03:20

LSE

1102222

8,627

61.5900

16:03:20

LSE

1102216

1,715

61.5900

16:03:20

LSE

1102214

8,451

61.5900

16:03:20

LSE

1102218

216

61.5900

16:03:20

LSE

1102220

4,138

61.5900

16:03:42

LSE

1103060

3,339

61.5900

16:03:42

LSE

1103046

5,999

61.5900

16:03:42

LSE

1103052

3,600

61.5900

16:03:42

LSE

1103050

10,534

61.5900

16:03:42

LSE

1103048

3,314

61.5900

16:03:42

LSE

1103054

6,156

61.5900

16:03:42

LSE

1103058

869

61.5900

16:03:42

LSE

1103056

11,287

61.5900

16:03:43

LSE

1103112

14,658

61.5900

16:03:43

LSE

1103104

2,734

61.5900

16:03:43

LSE

1103108

14,342

61.5900

16:03:43

LSE

1103106

2,650

61.5900

16:03:43

LSE

1103102

15,616

61.5900

16:03:43

LSE

1103100

6,224

61.6000

16:05:14

LSE

1105819

8,121

61.6000

16:05:14

LSE

1105817

13,183

61.6000

16:05:14

LSE

1105815

14,977

61.6000

16:05:22

LSE

1106309

15,440

61.6000

16:05:22

LSE

1106305

15,274

61.6000

16:05:22

LSE

1106307

105

61.6000

16:05:22

LSE

1106303

15,798

61.6000

16:05:22

LSE

1106311

13,757

61.6000

16:05:22

LSE

1106315

5,396

61.6000

16:05:22

LSE

1106317

9,529

61.6000

16:05:22

LSE

1106313

14,079

61.6000

16:05:56

LSE

1107543

14,989

61.6000

16:05:56

LSE

1107541

9,138

61.6000

16:05:56

LSE

1107539

2,243

61.6000

16:05:56

LSE

1107537

2,001

61.6000

16:05:56

LSE

1107535

2,209

61.5900

16:06:10

LSE

1108174

11,200

61.5900

16:06:10

LSE

1108172

15,565

61.5900

16:06:10

LSE

1108161

6,765

61.5900

16:06:10

LSE

1108151

7,964

61.5900

16:06:10

LSE

1108148

6,058

61.5900

16:06:10

LSE

1108145

7,000

61.5900

16:06:10

LSE

1108143

18,274

61.5900

16:06:10

LSE

1108128

14,788

61.5900

16:06:10

LSE

1108122

13,527

61.5900

16:06:10

LSE

1108124

16,223

61.5900

16:06:10

LSE

1108126

1,812

61.5600

16:06:36

LSE

1109432

11,030

61.5600

16:06:36

LSE

1109430

14,994

61.5600

16:06:36

LSE

1109428

14,874

61.5800

16:08:47

LSE

1114578

16,900

61.5800

16:08:47

LSE

1114572

2,699

61.5800

16:08:47

LSE

1114574

29,763

61.5800

16:08:47

LSE

1114576

16,136

61.5800

16:08:47

LSE

1114570

6,319

61.5800

16:08:47

LSE

1114580

12,984

61.5800

16:08:47

LSE

1114582

11,967

61.5800

16:08:47

LSE

1114584

14,026

61.5800

16:08:47

LSE

1114586

14,168

61.5800

16:08:47

LSE

1114588

7,956

61.5800

16:09:32

LSE

1116788

26,737

61.6100

16:10:40

LSE

1120066

15,828

61.6100

16:10:40

LSE

1120064

19,000

61.6100

16:10:40

LSE

1120062

15,461

61.6100

16:10:40

LSE

1120060

5,190

61.6100

16:10:40

LSE

1120058

32,990

61.6100

16:10:40

LSE

1120050

24,995

61.6100

16:10:40

LSE

1120046

17,660

61.6100

16:10:40

LSE

1120048

14,519

61.6100

16:10:40

LSE

1120056

8,930

61.6100

16:10:40

LSE

1120052

2,313

61.6100

16:10:40

LSE

1120054

13,469

61.6300

16:12:10

LSE

1123543

1,540

61.6300

16:12:10

LSE

1123541

30,131

61.6300

16:12:34

LSE

1124450

3,644

61.6300

16:12:34

LSE

1124448

14,845

61.6300

16:12:34

LSE

1124438

19,117

61.6300

16:12:34

LSE

1124432

8,951

61.6300

16:12:34

LSE

1124434

17,976

61.6300

16:12:34

LSE

1124436

14,189

61.6300

16:12:34

LSE

1124442

17,216

61.6300

16:12:34

LSE

1124440

23,700

61.6300

16:12:34

LSE

1124444

5,123

61.6300

16:12:34

LSE

1124446

181

61.6200

16:12:35

LSE

1124580

15,638

61.6200

16:12:35

LSE

1124590

24,654

61.6200

16:12:35

LSE

1124572

7,625

61.6200

16:12:35

LSE

1124574

5,759

61.6200

16:12:35

LSE

1124578

14,223

61.6200

16:12:35

LSE

1124576

16,673

61.6200

16:12:35

LSE

1124582

15,638

61.6200

16:12:35

LSE

1124584

3,345

61.6200

16:12:35

LSE

1124586

6,669

61.6200

16:12:35

LSE

1124588

23,374

61.6100

16:12:36

LSE

1124715

3,755

61.6100

16:12:37

LSE

1124738

2,914

61.6100

16:12:37

LSE

1124736

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSQVLFFVQFXBBB
Date   Source Headline
28th Mar 20249:30 amRNSBlock Listing of Shares
27th Mar 20246:10 pmRNSTransaction in Own Shares
26th Mar 20245:53 pmRNSTransaction in Own Shares
26th Mar 20242:00 pmRNSDirector/PDMR Shareholding
25th Mar 20245:34 pmRNSTransaction in Own Shares
22nd Mar 20246:14 pmRNSPublication of a Prospectus
21st Mar 20246:13 pmRNSTransaction in Own Shares
21st Mar 20244:28 pmRNSNotice of AGM
20th Mar 20246:16 pmRNSTransaction in Own Shares
19th Mar 20246:18 pmRNSTransaction in Own Shares
18th Mar 20246:19 pmRNSTransaction in Own Shares
15th Mar 20246:05 pmRNSTransaction in Own Shares
15th Mar 20242:00 pmRNSDirector/PDMR Shareholding
14th Mar 20245:58 pmRNSTransaction in Own Shares
13th Mar 20246:23 pmRNSTransaction in Own Shares
13th Mar 20243:00 pmRNSDirector/PDMR Shareholding
12th Mar 20246:16 pmRNSTransaction in Own Shares
11th Mar 20246:16 pmRNSTransaction in Own Shares
8th Mar 20245:33 pmRNSTransaction in Own Shares
8th Mar 20241:30 pmRNSDirector/PDMR Shareholding
7th Mar 20246:06 pmRNSTransaction in Own Shares
7th Mar 20242:29 pmRNSDirector/PDMR Shareholding
6th Mar 20246:08 pmRNSTransaction in Own Shares
6th Mar 20245:55 pmRNSHolding(s) in Company
6th Mar 20245:47 pmRNSHolding(s) in Company
5th Mar 20245:25 pmRNSTransaction in Own Shares
5th Mar 202412:21 pmRNSPublication of Final Terms
4th Mar 20246:03 pmRNSTransaction in Own Shares
1st Mar 20245:45 pmRNSTransaction in Own Shares
1st Mar 20243:00 pmRNSDirector/PDMR Shareholding
1st Mar 20242:45 pmRNSPublication of Suppl.Prospcts
1st Mar 202411:51 amRNSPublication of Suppl.Prospcts
29th Feb 20246:12 pmRNSTransaction in Own Shares
29th Feb 20245:18 pmRNSTotal Voting Rights
29th Feb 20244:21 pmRNS2023 Form 20F Filed
29th Feb 20242:30 pmRNSTotal Voting Rights
29th Feb 20248:32 amRNS2023 Annual Report and Accounts
29th Feb 20248:32 amRNS2023 Annual Report and Accounts
28th Feb 20245:57 pmRNSTransaction in Own Shares
27th Feb 20245:59 pmRNSTransaction in Own Shares
26th Feb 20246:15 pmRNSTransaction in Own Shares
26th Feb 202411:00 amRNSDirector/PDMR Shareholding
23rd Feb 20246:10 pmRNSTransaction in Own Shares
23rd Feb 202411:50 amRNSPublication of Suppl.Prospcts
23rd Feb 20247:34 amRNSShare Buyback Programme Commences
22nd Feb 20244:13 pmRNS2023 Form 20F Filed
22nd Feb 20247:00 amRNSBoard Changes
22nd Feb 20247:00 amRNS2023 Full Year Results
22nd Feb 20247:00 amRNS2023 Annual Report and Accounts
20th Feb 20242:05 pmRNSReplacement Block listing Interim Review

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.