Last checked at 3 May 2018 17:04
03 May 2018 | ||||||||
TRANSACTIONS IN OWN SECURITIES | ||||||||
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker"). | ||||||||
Ordinary Shares | ||||||||
Date of purchases: | 03 May 2018 | |||||||
Number of ordinary shares purchased: | 6,873,183 | |||||||
Highest price paid per share (pence): | 65.1100 | |||||||
Lowest price paid per share (pence): | 64.3600 | |||||||
Volume weighted average price paid per share (pence): | 64.645 | |||||||
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: | 03 May 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 64.6450 | 6,873,183 | ||
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 |
21,996 | 64.3600 | 08:04:51 | LSE | 514969 |
24,186 | 64.4300 | 08:06:44 | LSE | 518494 |
20,849 | 64.4300 | 08:06:44 | LSE | 518492 |
6,376 | 64.4400 | 08:08:16 | LSE | 521498 |
16,145 | 64.4400 | 08:08:16 | LSE | 521496 |
1,316 | 64.4800 | 08:08:16 | LSE | 521485 |
3,432 | 64.4800 | 08:08:16 | LSE | 521483 |
10,463 | 64.4800 | 08:08:16 | LSE | 521481 |
16,537 | 64.4800 | 08:08:16 | LSE | 521479 |
6,668 | 64.4800 | 08:08:16 | LSE | 521477 |
14,715 | 64.4500 | 08:09:11 | LSE | 523306 |
3,976 | 64.4500 | 08:09:11 | LSE | 523304 |
1,584 | 64.4500 | 08:09:11 | LSE | 523302 |
7,004 | 64.4500 | 08:09:11 | LSE | 523300 |
9,864 | 64.4400 | 08:13:06 | LSE | 531837 |
13,974 | 64.4400 | 08:13:06 | LSE | 531835 |
4,352 | 64.4400 | 08:13:06 | LSE | 531833 |
1,859 | 64.4000 | 08:13:41 | LSE | 533018 |
15,148 | 64.4000 | 08:13:41 | LSE | 533016 |
1,656 | 64.4000 | 08:13:41 | LSE | 533014 |
2,663 | 64.4000 | 08:13:41 | LSE | 533012 |
13,368 | 64.4100 | 08:15:34 | LSE | 537002 |
12,218 | 64.4100 | 08:15:34 | LSE | 537000 |
7,000 | 64.4000 | 08:15:47 | LSE | 537365 |
14,820 | 64.4000 | 08:15:47 | LSE | 537359 |
10,725 | 64.4000 | 08:15:47 | LSE | 537357 |
12,573 | 64.4800 | 08:18:13 | LSE | 541968 |
13,583 | 64.4800 | 08:18:13 | LSE | 541970 |
13,985 | 64.4700 | 08:18:19 | LSE | 542164 |
14,557 | 64.4700 | 08:18:19 | LSE | 542162 |
4,269 | 64.4800 | 08:19:42 | LSE | 544646 |
13,467 | 64.4800 | 08:19:50 | LSE | 544949 |
8,848 | 64.4800 | 08:19:50 | LSE | 544947 |
14,927 | 64.4600 | 08:20:26 | LSE | 546023 |
13,441 | 64.4600 | 08:20:26 | LSE | 546021 |
14,025 | 64.5200 | 08:22:07 | LSE | 549528 |
13,721 | 64.5200 | 08:22:07 | LSE | 549530 |
8,540 | 64.5100 | 08:23:43 | LSE | 552298 |
5,846 | 64.5100 | 08:23:43 | LSE | 552296 |
13,890 | 64.5100 | 08:23:43 | LSE | 552294 |
14,309 | 64.5500 | 08:26:38 | LSE | 558112 |
5,872 | 64.5500 | 08:26:38 | LSE | 558110 |
7,617 | 64.5500 | 08:26:38 | LSE | 558108 |
208 | 64.5500 | 08:26:38 | LSE | 558106 |
20,040 | 64.5400 | 08:27:33 | LSE | 560232 |
7,215 | 64.5400 | 08:28:10 | LSE | 561417 |
6,500 | 64.5400 | 08:28:10 | LSE | 561414 |
14,486 | 64.5400 | 08:28:10 | LSE | 561390 |
13,848 | 64.5400 | 08:28:10 | LSE | 561388 |
12,401 | 64.5400 | 08:28:10 | LSE | 561392 |
14,140 | 64.5800 | 08:29:12 | LSE | 563445 |
12,460 | 64.5800 | 08:29:12 | LSE | 563443 |
14,810 | 64.5800 | 08:29:12 | LSE | 563441 |
15,144 | 64.6500 | 08:33:05 | LSE | 571293 |
14,026 | 64.6500 | 08:33:05 | LSE | 571291 |
15,560 | 64.6500 | 08:33:05 | LSE | 571295 |
1,187 | 64.6500 | 08:33:05 | LSE | 571289 |
13,255 | 64.6300 | 08:33:19 | LSE | 571967 |
12,323 | 64.6300 | 08:33:19 | LSE | 571963 |
13,962 | 64.6400 | 08:34:48 | LSE | 575077 |
4,179 | 64.6400 | 08:34:48 | LSE | 575075 |
8,457 | 64.6400 | 08:34:48 | LSE | 575073 |
7,678 | 64.6300 | 08:35:21 | LSE | 576217 |
6,525 | 64.6300 | 08:35:21 | LSE | 576215 |
14,977 | 64.6700 | 08:37:27 | LSE | 580420 |
13,736 | 64.6700 | 08:37:27 | LSE | 580418 |
13,499 | 64.6600 | 08:38:13 | LSE | 581923 |
4,383 | 64.6300 | 08:38:26 | LSE | 582372 |
8,481 | 64.6300 | 08:38:26 | LSE | 582370 |
13,489 | 64.6300 | 08:38:26 | LSE | 582374 |
12,874 | 64.6800 | 08:40:35 | LSE | 586805 |
12,222 | 64.6800 | 08:40:35 | LSE | 586807 |
14,665 | 64.6800 | 08:40:35 | LSE | 586803 |
10,983 | 64.6600 | 08:40:42 | LSE | 586973 |
13,314 | 64.6600 | 08:40:42 | LSE | 586971 |
3,943 | 64.6600 | 08:40:42 | LSE | 586975 |
3,709 | 64.6400 | 08:41:10 | LSE | 587872 |
10,000 | 64.6400 | 08:41:10 | LSE | 587870 |
14,215 | 64.5800 | 08:43:15 | LSE | 592418 |
4,080 | 64.5800 | 08:43:15 | LSE | 592416 |
13,275 | 64.5800 | 08:43:15 | LSE | 592414 |
14,527 | 64.5800 | 08:43:15 | LSE | 592412 |
9,415 | 64.5800 | 08:43:15 | LSE | 592410 |
13,234 | 64.5600 | 08:43:32 | LSE | 592891 |
14,186 | 64.5500 | 08:46:14 | LSE | 598726 |
14,578 | 64.5300 | 08:46:57 | LSE | 600063 |
13,639 | 64.5300 | 08:46:57 | LSE | 600061 |
14,637 | 64.5500 | 08:50:32 | LSE | 607124 |
14,351 | 64.5500 | 08:50:32 | LSE | 607122 |
13,236 | 64.5400 | 08:51:01 | LSE | 608150 |
12,797 | 64.6700 | 08:54:28 | LSE | 615614 |
14,390 | 64.6700 | 08:54:28 | LSE | 615618 |
12,421 | 64.6700 | 08:54:28 | LSE | 615616 |
2,361 | 64.6700 | 08:55:42 | LSE | 618240 |
11,393 | 64.6700 | 08:55:42 | LSE | 618238 |
12,245 | 64.6700 | 08:55:42 | LSE | 618236 |
14,649 | 64.6600 | 08:58:20 | LSE | 624555 |
13,589 | 64.7000 | 09:00:54 | LSE | 630860 |
14,796 | 64.7000 | 09:00:54 | LSE | 630858 |
13,201 | 64.7200 | 09:02:54 | LSE | 633769 |
12,494 | 64.7000 | 09:02:59 | LSE | 633897 |
14,995 | 64.7600 | 09:04:48 | LSE | 636230 |
14,491 | 64.7600 | 09:04:48 | LSE | 636232 |
590 | 64.7500 | 09:05:35 | LSE | 637215 |
7,960 | 64.7500 | 09:05:35 | LSE | 637213 |
4,373 | 64.7500 | 09:05:35 | LSE | 637207 |
590 | 64.7500 | 09:05:35 | LSE | 637203 |
9,298 | 64.7500 | 09:06:37 | LSE | 638784 |
4,252 | 64.7500 | 09:06:37 | LSE | 638782 |
13,468 | 64.8200 | 09:09:18 | LSE | 644420 |
13,158 | 64.8200 | 09:11:42 | LSE | 647806 |
13,497 | 64.8500 | 09:13:03 | LSE | 649682 |
13,931 | 64.8900 | 09:13:38 | LSE | 650386 |
15,070 | 64.8800 | 09:14:30 | LSE | 651559 |
4,719 | 64.9000 | 09:16:57 | LSE | 655261 |
7,610 | 64.9000 | 09:16:57 | LSE | 655259 |
13,463 | 64.9000 | 09:18:21 | LSE | 657458 |
12,994 | 64.9300 | 09:21:31 | LSE | 662407 |
12,840 | 64.9500 | 09:23:49 | LSE | 666613 |
13,541 | 64.9500 | 09:23:49 | LSE | 666611 |
14,686 | 64.8900 | 09:25:05 | LSE | 668693 |
13,620 | 64.9500 | 09:28:17 | LSE | 673717 |
13,447 | 64.9500 | 09:29:29 | LSE | 675753 |
5,174 | 65.0000 | 09:30:16 | LSE | 677234 |
1,667 | 65.0000 | 09:30:16 | LSE | 677232 |
7,500 | 65.0000 | 09:30:16 | LSE | 677230 |
14,485 | 64.9900 | 09:30:31 | LSE | 677579 |
8,467 | 64.9100 | 09:31:57 | LSE | 679900 |
9,545 | 64.9500 | 09:33:12 | LSE | 681414 |
11,925 | 64.9700 | 09:33:53 | LSE | 683014 |
1,760 | 64.9700 | 09:33:53 | LSE | 683012 |
14,433 | 64.9800 | 09:36:42 | LSE | 687017 |
14,664 | 65.0400 | 09:40:48 | LSE | 692771 |
14,262 | 65.0000 | 09:43:20 | LSE | 696169 |
15,344 | 65.0000 | 09:44:31 | LSE | 697789 |
13,301 | 65.0100 | 09:45:47 | LSE | 699459 |
13,454 | 65.0000 | 09:45:53 | LSE | 699642 |
620 | 64.9900 | 09:46:37 | LSE | 700690 |
4,150 | 64.9900 | 09:46:47 | LSE | 700993 |
12,220 | 65.0400 | 09:50:01 | LSE | 706255 |
13,433 | 65.0600 | 09:52:21 | LSE | 710216 |
14,436 | 65.0200 | 09:57:39 | LSE | 717114 |
12,677 | 64.9900 | 10:00:45 | LSE | 722059 |
12,590 | 64.9800 | 10:01:22 | LSE | 722891 |
12,597 | 65.0000 | 10:05:07 | LSE | 730927 |
2,611 | 65.0000 | 10:05:07 | LSE | 730925 |
12,581 | 64.9800 | 10:08:08 | LSE | 735144 |
13,893 | 65.0500 | 10:11:14 | LSE | 738965 |
14,660 | 65.1100 | 10:14:52 | LSE | 742823 |
7,000 | 64.8500 | 10:31:38 | LSE | 762857 |
5,062 | 64.8500 | 10:31:38 | LSE | 762855 |
5,728 | 64.8500 | 10:31:38 | LSE | 762853 |
6,444 | 64.8500 | 10:31:38 | LSE | 762851 |
12,912 | 64.9100 | 10:32:36 | LSE | 764059 |
13,838 | 64.9700 | 10:36:43 | LSE | 769749 |
12,238 | 64.9400 | 10:43:32 | LSE | 780224 |
12,319 | 64.9800 | 10:51:31 | LSE | 790886 |
13,472 | 64.9200 | 11:00:00 | LSE | 803245 |
13,744 | 64.9100 | 11:09:16 | LSE | 813153 |
12,928 | 64.8700 | 11:18:46 | LSE | 821958 |
12,846 | 64.9000 | 11:29:50 | LSE | 831859 |
15,096 | 64.8600 | 11:39:27 | LSE | 839692 |
13,296 | 64.8500 | 11:52:15 | LSE | 851375 |
14,733 | 64.8400 | 11:56:29 | LSE | 855520 |
13,191 | 64.9700 | 12:05:02 | LSE | 863825 |
15,046 | 64.8600 | 12:12:05 | LSE | 870119 |
14,164 | 64.8700 | 12:17:53 | LSE | 875206 |
12,405 | 64.9900 | 12:26:59 | LSE | 882656 |
13,823 | 65.0700 | 12:32:08 | LSE | 887165 |
13,599 | 65.0300 | 12:39:13 | LSE | 893104 |
12,396 | 65.0000 | 12:45:18 | LSE | 898566 |
13,366 | 64.9300 | 12:50:06 | LSE | 902603 |
1,475 | 64.8500 | 12:58:00 | LSE | 910821 |
12,609 | 64.8500 | 12:58:00 | LSE | 910819 |
12,879 | 64.9000 | 13:01:39 | LSE | 914715 |
14,604 | 64.8300 | 13:11:38 | LSE | 924065 |
14,084 | 64.8100 | 13:17:09 | LSE | 930123 |
4,773 | 64.8000 | 13:24:12 | LSE | 936374 |
9,864 | 64.8000 | 13:24:12 | LSE | 936372 |
12,954 | 64.7700 | 13:32:04 | LSE | 944048 |
8,905 | 64.8100 | 13:38:32 | LSE | 950243 |
5,813 | 64.8100 | 13:38:32 | LSE | 950241 |
14,995 | 64.8200 | 13:46:36 | LSE | 958173 |
15,214 | 64.7900 | 13:57:23 | LSE | 969345 |
12,393 | 64.7500 | 14:01:27 | LSE | 973830 |
13,628 | 64.8200 | 14:05:55 | LSE | 979259 |
14,903 | 64.7500 | 14:14:37 | LSE | 990239 |
13,559 | 64.7900 | 14:23:55 | LSE | 1002454 |
14,414 | 64.8000 | 14:28:13 | LSE | 1008759 |
14,226 | 64.8300 | 14:30:56 | LSE | 1015839 |
5,370 | 64.7700 | 14:33:02 | LSE | 1021199 |
7,060 | 64.7700 | 14:33:02 | LSE | 1021197 |
12,503 | 64.8000 | 14:36:45 | LSE | 1029846 |
12,809 | 64.8400 | 14:39:12 | LSE | 1035878 |
13,102 | 64.7600 | 14:43:44 | LSE | 1047320 |
13,267 | 64.8000 | 14:47:23 | LSE | 1055693 |
13,967 | 64.7700 | 14:51:15 | LSE | 1064044 |
12,080 | 64.7700 | 14:57:05 | LSE | 1077270 |
1,671 | 64.7700 | 14:57:05 | LSE | 1077268 |
12,874 | 64.7800 | 14:58:59 | LSE | 1081191 |
2,987 | 64.7400 | 15:01:35 | LSE | 1088234 |
981 | 64.7400 | 15:01:35 | LSE | 1088232 |
884 | 64.7400 | 15:01:35 | LSE | 1088230 |
8,657 | 64.7400 | 15:01:35 | LSE | 1088228 |
7,663 | 64.7100 | 15:04:53 | LSE | 1095565 |
6,062 | 64.7100 | 15:04:53 | LSE | 1095563 |
14,093 | 64.7000 | 15:06:49 | LSE | 1100121 |
12,769 | 64.7000 | 15:06:49 | LSE | 1100119 |
3,973 | 64.6900 | 15:06:51 | LSE | 1100308 |
3,884 | 64.6900 | 15:06:51 | LSE | 1100306 |
14,304 | 64.6900 | 15:06:51 | LSE | 1100304 |
18,282 | 64.6800 | 15:06:56 | LSE | 1100515 |
12,748 | 64.6900 | 15:07:29 | LSE | 1101756 |
14,310 | 64.7200 | 15:08:25 | LSE | 1104057 |
2,751 | 64.7000 | 15:11:01 | LSE | 1110660 |
10,046 | 64.7000 | 15:11:01 | LSE | 1110658 |
19,057 | 64.7000 | 15:11:01 | LSE | 1110656 |
12,649 | 64.6900 | 15:11:12 | LSE | 1111080 |
2,000 | 64.6900 | 15:11:12 | LSE | 1111078 |
7,617 | 64.6900 | 15:11:12 | LSE | 1111076 |
10,000 | 64.6700 | 15:11:23 | LSE | 1111586 |
100 | 64.6700 | 15:11:23 | LSE | 1111549 |
18,545 | 64.6900 | 15:12:10 | LSE | 1113219 |
14,757 | 64.6900 | 15:12:10 | LSE | 1113221 |
2,705 | 64.6900 | 15:12:10 | LSE | 1113223 |
11,002 | 64.6800 | 15:12:14 | LSE | 1113483 |
4,309 | 64.6800 | 15:12:14 | LSE | 1113481 |
7,579 | 64.6700 | 15:12:17 | LSE | 1113758 |
7,029 | 64.6700 | 15:12:17 | LSE | 1113756 |
13,186 | 64.6500 | 15:13:14 | LSE | 1115661 |
100 | 64.6600 | 15:13:48 | LSE | 1116777 |
13,079 | 64.6600 | 15:13:53 | LSE | 1116907 |
100 | 64.6400 | 15:14:30 | LSE | 1118476 |
10,380 | 64.6400 | 15:14:33 | LSE | 1118635 |
2,588 | 64.6400 | 15:14:33 | LSE | 1118633 |
16,754 | 64.6500 | 15:15:34 | LSE | 1121189 |
13,223 | 64.6400 | 15:15:36 | LSE | 1121262 |
982 | 64.6400 | 15:16:14 | LSE | 1122512 |
15,472 | 64.6600 | 15:16:43 | LSE | 1123537 |
14,528 | 64.6600 | 15:16:43 | LSE | 1123535 |
14,342 | 64.6600 | 15:16:48 | LSE | 1123725 |
15,039 | 64.6600 | 15:16:48 | LSE | 1123714 |
3,796 | 64.6600 | 15:16:48 | LSE | 1123712 |
13,847 | 64.6600 | 15:17:06 | LSE | 1124317 |
13,540 | 64.6500 | 15:17:35 | LSE | 1125212 |
4,815 | 64.6400 | 15:17:47 | LSE | 1125627 |
9,984 | 64.6400 | 15:17:47 | LSE | 1125625 |
14,506 | 64.6200 | 15:18:30 | LSE | 1127320 |
10,470 | 64.6000 | 15:19:23 | LSE | 1129543 |
2,818 | 64.6000 | 15:19:23 | LSE | 1129541 |
8,618 | 64.6200 | 15:20:48 | LSE | 1132656 |
14,997 | 64.6200 | 15:20:48 | LSE | 1132652 |
4,934 | 64.6200 | 15:20:48 | LSE | 1132654 |
123 | 64.6100 | 15:21:20 | LSE | 1134017 |
13,956 | 64.6100 | 15:21:20 | LSE | 1134015 |
19,283 | 64.6500 | 15:22:43 | LSE | 1137637 |
226 | 64.6500 | 15:22:43 | LSE | 1137635 |
8,685 | 64.6400 | 15:23:11 | LSE | 1138729 |
6,147 | 64.6400 | 15:23:11 | LSE | 1138727 |
10,994 | 64.6300 | 15:23:16 | LSE | 1138899 |
2,876 | 64.6300 | 15:23:18 | LSE | 1138991 |
7,932 | 64.6300 | 15:23:18 | LSE | 1138989 |
2,876 | 64.6300 | 15:23:18 | LSE | 1138985 |
3,841 | 64.6300 | 15:23:18 | LSE | 1138987 |
15,434 | 64.6300 | 15:24:17 | LSE | 1141026 |
14,213 | 64.6300 | 15:24:17 | LSE | 1141024 |
1,180 | 64.6500 | 15:24:51 | LSE | 1144576 |
5,982 | 64.6500 | 15:24:51 | LSE | 1144574 |
7,500 | 64.6500 | 15:24:51 | LSE | 1144571 |
12,686 | 64.6500 | 15:24:51 | LSE | 1144568 |
3,546 | 64.6600 | 15:25:23 | LSE | 1146895 |
13,300 | 64.6600 | 15:25:23 | LSE | 1146890 |
13,263 | 64.6600 | 15:25:28 | LSE | 1147282 |
6,982 | 64.6700 | 15:26:02 | LSE | 1148486 |
8,500 | 64.6700 | 15:26:02 | LSE | 1148484 |
278 | 64.6700 | 15:26:02 | LSE | 1148482 |
20,372 | 64.6700 | 15:26:02 | LSE | 1148480 |
14,370 | 64.6700 | 15:26:25 | LSE | 1149527 |
807 | 64.6700 | 15:26:29 | LSE | 1149674 |
10,000 | 64.6700 | 15:26:29 | LSE | 1149672 |
2,707 | 64.6700 | 15:26:30 | LSE | 1149805 |
9,865 | 64.6500 | 15:26:51 | LSE | 1150747 |
3,545 | 64.6500 | 15:26:51 | LSE | 1150745 |
13,168 | 64.6400 | 15:26:55 | LSE | 1150916 |
20,878 | 64.6700 | 15:29:28 | LSE | 1156607 |
2,563 | 64.6600 | 15:29:29 | LSE | 1156641 |
16,454 | 64.6600 | 15:29:29 | LSE | 1156639 |
14,825 | 64.6500 | 15:30:14 | LSE | 1158142 |
15,050 | 64.6300 | 15:30:15 | LSE | 1158193 |
14,599 | 64.6300 | 15:30:22 | LSE | 1158516 |
1,200 | 64.6600 | 15:31:43 | LSE | 1161989 |
465 | 64.6600 | 15:31:43 | LSE | 1161987 |
12,738 | 64.6600 | 15:31:47 | LSE | 1162248 |
16,829 | 64.6600 | 15:31:47 | LSE | 1162246 |
17,290 | 64.6600 | 15:32:02 | LSE | 1162823 |
13,828 | 64.6500 | 15:32:05 | LSE | 1162997 |
14,345 | 64.6500 | 15:32:32 | LSE | 1164035 |
8,600 | 64.6400 | 15:33:05 | LSE | 1165091 |
1,702 | 64.6400 | 15:33:05 | LSE | 1165093 |
2,228 | 64.6400 | 15:33:05 | LSE | 1165095 |
5,494 | 64.6400 | 15:35:02 | LSE | 1169324 |
7,253 | 64.6400 | 15:35:02 | LSE | 1169321 |
13,122 | 64.6500 | 15:35:02 | LSE | 1169318 |
13,634 | 64.6500 | 15:35:02 | LSE | 1169316 |
12,997 | 64.6500 | 15:35:02 | LSE | 1169314 |
14,409 | 64.6300 | 15:35:05 | LSE | 1169475 |
14,089 | 64.6000 | 15:35:15 | LSE | 1169982 |
12,615 | 64.5900 | 15:35:28 | LSE | 1170511 |
1,368 | 64.5900 | 15:35:28 | LSE | 1170509 |
544 | 64.5900 | 15:35:28 | LSE | 1170507 |
12,974 | 64.5900 | 15:35:28 | LSE | 1170505 |
16,022 | 64.5900 | 15:36:14 | LSE | 1172561 |
100 | 64.5800 | 15:36:18 | LSE | 1172786 |
13,772 | 64.5800 | 15:36:21 | LSE | 1172937 |
14,119 | 64.5700 | 15:37:13 | LSE | 1175591 |
14,078 | 64.5500 | 15:37:40 | LSE | 1176588 |
12,555 | 64.5500 | 15:37:40 | LSE | 1176590 |
14,968 | 64.5700 | 15:37:40 | LSE | 1176586 |
13,325 | 64.5400 | 15:38:05 | LSE | 1177913 |
100 | 64.5400 | 15:38:05 | LSE | 1177911 |
100 | 64.5300 | 15:38:21 | LSE | 1178678 |
14,070 | 64.5300 | 15:38:26 | LSE | 1178887 |
100 | 64.5100 | 15:38:36 | LSE | 1179194 |
14,322 | 64.5100 | 15:38:42 | LSE | 1179514 |
6,587 | 64.4800 | 15:39:14 | LSE | 1180660 |
13,142 | 64.4800 | 15:39:14 | LSE | 1180658 |
1,138 | 64.5000 | 15:40:27 | LSE | 1183755 |
25,582 | 64.5000 | 15:40:28 | LSE | 1183847 |
13,452 | 64.5000 | 15:41:34 | LSE | 1186973 |
18,787 | 64.5000 | 15:41:34 | LSE | 1186970 |
9,719 | 64.5000 | 15:41:34 | LSE | 1186968 |
15,141 | 64.5000 | 15:41:34 | LSE | 1186966 |
27,778 | 64.4900 | 15:41:41 | LSE | 1187273 |
3,132 | 64.4900 | 15:42:27 | LSE | 1189378 |
20,294 | 64.4900 | 15:42:27 | LSE | 1189376 |
17,622 | 64.5200 | 15:43:45 | LSE | 1192508 |
14,428 | 64.5300 | 15:44:12 | LSE | 1193614 |
13,748 | 64.5300 | 15:44:12 | LSE | 1193612 |
11,008 | 64.5200 | 15:44:21 | LSE | 1194051 |
2,404 | 64.5200 | 15:44:21 | LSE | 1194049 |
27,674 | 64.5200 | 15:44:21 | LSE | 1194047 |
25,909 | 64.5100 | 15:44:43 | LSE | 1194913 |
28,654 | 64.5000 | 15:45:01 | LSE | 1196162 |
9,238 | 64.5000 | 15:45:21 | LSE | 1197142 |
31,222 | 64.5100 | 15:46:03 | LSE | 1198983 |
39,389 | 64.5300 | 15:46:32 | LSE | 1200157 |
6,597 | 64.5500 | 15:47:01 | LSE | 1201231 |
23,403 | 64.5500 | 15:47:01 | LSE | 1201229 |
30,000 | 64.5500 | 15:47:01 | LSE | 1201225 |
12,551 | 64.5500 | 15:47:08 | LSE | 1201493 |
17,449 | 64.5500 | 15:47:08 | LSE | 1201491 |
13,071 | 64.5500 | 15:47:08 | LSE | 1201482 |
7,600 | 64.5500 | 15:47:08 | LSE | 1201480 |
17,625 | 64.5500 | 15:47:13 | LSE | 1201703 |
9,117 | 64.5500 | 15:47:13 | LSE | 1201701 |
13,679 | 64.5500 | 15:47:13 | LSE | 1201705 |
25,498 | 64.5500 | 15:47:13 | LSE | 1201707 |
12,062 | 64.5900 | 15:48:32 | LSE | 1204512 |
15,151 | 64.5900 | 15:48:32 | LSE | 1204510 |
4,518 | 64.5900 | 15:48:32 | LSE | 1204508 |
1,925 | 64.5900 | 15:48:32 | LSE | 1204506 |
8,609 | 64.5900 | 15:48:32 | LSE | 1204504 |
39,737 | 64.5800 | 15:48:39 | LSE | 1204925 |
22,769 | 64.5800 | 15:48:39 | LSE | 1204923 |
22,867 | 64.5500 | 15:48:48 | LSE | 1205329 |
31,849 | 64.5500 | 15:48:48 | LSE | 1205327 |
16,471 | 64.5500 | 15:48:48 | LSE | 1205325 |
18,061 | 64.5500 | 15:48:48 | LSE | 1205323 |
2,958 | 64.5500 | 15:48:48 | LSE | 1205321 |
62,274 | 64.5500 | 15:49:10 | LSE | 1206153 |
30,000 | 64.5200 | 15:49:23 | LSE | 1206665 |
155,551 | 64.5400 | 15:49:39 | LSE | 1207203 |
9,897 | 64.5400 | 15:49:39 | LSE | 1207207 |
571 | 64.5400 | 15:49:39 | LSE | 1207205 |
12,702 | 64.5500 | 15:50:10 | LSE | 1208845 |
10,173 | 64.5500 | 15:50:10 | LSE | 1208843 |
8,059 | 64.5500 | 15:50:10 | LSE | 1208834 |
13,840 | 64.5500 | 15:50:10 | LSE | 1208832 |
5,939 | 64.5500 | 15:50:10 | LSE | 1208830 |
15,515 | 64.5500 | 15:50:10 | LSE | 1208828 |
1,875 | 64.5500 | 15:50:10 | LSE | 1208826 |
9,254 | 64.5600 | 15:50:43 | LSE | 1210195 |
6,633 | 64.5600 | 15:50:43 | LSE | 1210193 |
15,128 | 64.5500 | 15:50:51 | LSE | 1210396 |
14,775 | 64.5500 | 15:50:51 | LSE | 1210394 |
7,349 | 64.5400 | 15:51:19 | LSE | 1211327 |
21,867 | 64.5400 | 15:51:19 | LSE | 1211325 |
28,030 | 64.5300 | 15:51:24 | LSE | 1211493 |
225,376 | 64.5200 | 15:51:39 | LSE | 1211966 |
153 | 64.4900 | 15:52:19 | LSE | 1213749 |
1,274 | 64.4900 | 15:52:19 | LSE | 1213722 |
3,174 | 64.4900 | 15:52:19 | LSE | 1213719 |
10,961 | 64.4900 | 15:52:19 | LSE | 1213693 |
18,726 | 64.4900 | 15:52:19 | LSE | 1213634 |
2,197 | 64.5300 | 15:53:43 | LSE | 1217261 |
13,276 | 64.5300 | 15:53:43 | LSE | 1217259 |
23,575 | 64.5300 | 15:53:43 | LSE | 1217257 |
17,397 | 64.5800 | 15:55:00 | LSE | 1219987 |
10,191 | 64.5800 | 15:55:00 | LSE | 1219985 |
3,153 | 64.5700 | 15:55:06 | LSE | 1220530 |
3,220 | 64.5700 | 15:55:06 | LSE | 1220519 |
9,194 | 64.5700 | 15:55:06 | LSE | 1220502 |
3,949 | 64.5700 | 15:55:34 | LSE | 1221717 |
2,373 | 64.5700 | 15:55:35 | LSE | 1221747 |
5,943 | 64.5800 | 15:56:07 | LSE | 1222726 |
7,043 | 64.5800 | 15:56:07 | LSE | 1222724 |
16,935 | 64.5800 | 15:56:07 | LSE | 1222722 |
14,094 | 64.5700 | 15:56:08 | LSE | 1222797 |
27,963 | 64.5700 | 15:56:08 | LSE | 1222795 |
28,586 | 64.5600 | 15:56:34 | LSE | 1223770 |
14,547 | 64.6100 | 15:57:55 | LSE | 1226916 |
15,901 | 64.6100 | 15:57:55 | LSE | 1226918 |
16,034 | 64.6200 | 15:58:27 | LSE | 1228709 |
12,935 | 64.6200 | 15:58:36 | LSE | 1229190 |
39,946 | 64.6200 | 15:58:36 | LSE | 1229175 |
5,191 | 64.6200 | 15:58:36 | LSE | 1229173 |
233,648 | 64.6000 | 15:58:45 | LSE | 1229483 |
32,579 | 64.6100 | 15:58:45 | LSE | 1229479 |
25,910 | 64.6300 | 16:00:23 | LSE | 1236549 |
13,355 | 64.6400 | 16:00:23 | LSE | 1236541 |
14,259 | 64.6400 | 16:00:23 | LSE | 1236545 |
12,341 | 64.6400 | 16:00:23 | LSE | 1236543 |
13,552 | 64.6500 | 16:00:45 | LSE | 1237712 |
18,426 | 64.6500 | 16:00:45 | LSE | 1237710 |
17,879 | 64.6500 | 16:01:16 | LSE | 1239175 |
3,591 | 64.6500 | 16:01:16 | LSE | 1239167 |
27,874 | 64.6400 | 16:01:41 | LSE | 1240186 |
1,583 | 64.6400 | 16:01:41 | LSE | 1240188 |
9,126 | 64.6400 | 16:01:41 | LSE | 1240190 |
12,691 | 64.6400 | 16:01:41 | LSE | 1240192 |
12,565 | 64.6400 | 16:01:41 | LSE | 1240196 |
3,852 | 64.6400 | 16:01:41 | LSE | 1240194 |
10,273 | 64.6800 | 16:02:41 | LSE | 1242797 |
5,687 | 64.6800 | 16:02:41 | LSE | 1242795 |
52,966 | 64.6700 | 16:02:50 | LSE | 1243131 |
4,544 | 64.6700 | 16:03:39 | LSE | 1245290 |
9,378 | 64.6700 | 16:03:39 | LSE | 1245288 |
20,539 | 64.6700 | 16:03:39 | LSE | 1245286 |
32,511 | 64.6700 | 16:03:39 | LSE | 1245284 |
6,037 | 64.6700 | 16:04:04 | LSE | 1246456 |
23,036 | 64.6700 | 16:04:04 | LSE | 1246454 |
15,110 | 64.6800 | 16:04:39 | LSE | 1248031 |
45,000 | 64.6800 | 16:04:39 | LSE | 1248029 |
368 | 64.6800 | 16:04:39 | LSE | 1248027 |
13,011 | 64.6800 | 16:04:39 | LSE | 1248025 |
14,140 | 64.6700 | 16:05:06 | LSE | 1249678 |
19,400 | 64.6700 | 16:05:06 | LSE | 1249676 |
9,272 | 64.6700 | 16:05:06 | LSE | 1249680 |
1,068 | 64.6700 | 16:05:06 | LSE | 1249671 |
30,302 | 64.6700 | 16:05:06 | LSE | 1249673 |
18,343 | 64.6700 | 16:05:06 | LSE | 1249669 |
22,441 | 64.6600 | 16:05:16 | LSE | 1250083 |
7,150 | 64.6700 | 16:05:50 | LSE | 1251797 |
7,150 | 64.6700 | 16:05:56 | LSE | 1252004 |
2,131 | 64.6500 | 16:06:07 | LSE | 1252797 |
13,745 | 64.6700 | 16:06:07 | LSE | 1252772 |
17,407 | 64.6700 | 16:06:07 | LSE | 1252774 |
14,066 | 64.6700 | 16:06:07 | LSE | 1252764 |
5,893 | 64.6700 | 16:06:07 | LSE | 1252762 |
9,150 | 64.6700 | 16:06:07 | LSE | 1252760 |
2,082 | 64.6700 | 16:06:07 | LSE | 1252758 |
3,575 | 64.6500 | 16:06:20 | LSE | 1253424 |
3,575 | 64.6500 | 16:06:23 | LSE | 1253522 |
7,150 | 64.6500 | 16:06:25 | LSE | 1253653 |
24,164 | 64.6600 | 16:07:09 | LSE | 1255732 |
6,468 | 64.6600 | 16:07:09 | LSE | 1255730 |
12,742 | 64.6600 | 16:07:09 | LSE | 1255728 |
29,079 | 64.6400 | 16:07:11 | LSE | 1255790 |
3,939 | 64.6300 | 16:07:14 | LSE | 1256245 |
3,575 | 64.6300 | 16:07:16 | LSE | 1256323 |
5,364 | 64.6300 | 16:07:17 | LSE | 1256357 |
1,788 | 64.6300 | 16:07:19 | LSE | 1256500 |
14,783 | 64.6300 | 16:07:19 | LSE | 1256490 |
2,515 | 64.6300 | 16:07:19 | LSE | 1256488 |
1,788 | 64.6300 | 16:07:26 | LSE | 1256783 |
3,575 | 64.6300 | 16:07:26 | LSE | 1256762 |
7,000 | 64.6400 | 16:07:42 | LSE | 1257358 |
15,516 | 64.6400 | 16:07:42 | LSE | 1257356 |
29,458 | 64.6400 | 16:07:42 | LSE | 1257353 |
7,036 | 64.6400 | 16:07:43 | LSE | 1257433 |
1,788 | 64.6300 | 16:07:52 | LSE | 1257896 |
13,971 | 64.6400 | 16:08:10 | LSE | 1258928 |
3,984 | 64.6400 | 16:08:10 | LSE | 1258926 |
3,575 | 64.6300 | 16:08:11 | LSE | 1259015 |
1,788 | 64.6300 | 16:08:12 | LSE | 1259070 |
1,788 | 64.6300 | 16:08:14 | LSE | 1259158 |
3,575 | 64.6300 | 16:08:16 | LSE | 1259248 |
13,556 | 64.6300 | 16:08:17 | LSE | 1259306 |
12,402 | 64.6300 | 16:08:17 | LSE | 1259304 |
1,922 | 64.6300 | 16:08:17 | LSE | 1259302 |
1,928 | 64.6300 | 16:08:17 | LSE | 1259300 |
1,788 | 64.6300 | 16:08:17 | LSE | 1259262 |
8,742 | 64.6300 | 16:08:46 | LSE | 1260531 |
3,575 | 64.6300 | 16:08:46 | LSE | 1260529 |
1,788 | 64.6300 | 16:08:47 | LSE | 1260548 |
1,788 | 64.6300 | 16:08:49 | LSE | 1260619 |
3,575 | 64.6300 | 16:08:49 | LSE | 1260598 |
3,575 | 64.6300 | 16:08:51 | LSE | 1260897 |
1,788 | 64.6300 | 16:08:52 | LSE | 1260940 |
1,652 | 64.6300 | 16:08:54 | LSE | 1261047 |
1,923 | 64.6300 | 16:08:54 | LSE | 1261045 |
2,518 | 64.6300 | 16:08:55 | LSE | 1261122 |
1,788 | 64.6300 | 16:08:55 | LSE | 1261089 |
1,788 | 64.6300 | 16:08:57 | LSE | 1261271 |
1,788 | 64.6300 | 16:09:00 | LSE | 1261361 |
1,788 | 64.6300 | 16:09:02 | LSE | 1261509 |
13,148 | 64.6300 | 16:09:04 | LSE | 1261581 |
13,627 | 64.6300 | 16:09:04 | LSE | 1261579 |
3,148 | 64.6300 | 16:09:04 | LSE | 1261577 |
1,788 | 64.6200 | 16:09:05 | LSE | 1261634 |
1,788 | 64.6200 | 16:09:07 | LSE | 1261935 |
3,575 | 64.6200 | 16:09:07 | LSE | 1261908 |
1,788 | 64.6200 | 16:09:09 | LSE | 1262054 |
3,575 | 64.6200 | 16:09:09 | LSE | 1262008 |
1,788 | 64.6200 | 16:09:12 | LSE | 1262195 |
3,575 | 64.6200 | 16:09:12 | LSE | 1262164 |
3,575 | 64.6200 | 16:09:14 | LSE | 1262257 |
1,788 | 64.6200 | 16:09:15 | LSE | 1262278 |
919 | 64.6200 | 16:09:16 | LSE | 1262374 |
3,399 | 64.6200 | 16:09:25 | LSE | 1262778 |
3,575 | 64.6200 | 16:09:26 | LSE | 1262792 |
3,576 | 64.6200 | 16:09:27 | LSE | 1262826 |
3,442 | 64.6200 | 16:09:29 | LSE | 1262894 |
133 | 64.6200 | 16:09:29 | LSE | 1262896 |
3,576 | 64.6200 | 16:09:30 | LSE | 1262976 |
3,575 | 64.6200 | 16:09:32 | LSE | 1263027 |
3,576 | 64.6200 | 16:09:33 | LSE | 1263056 |
2,906 | 64.6200 | 16:09:34 | LSE | 1263149 |
3,576 | 64.6200 | 16:09:37 | LSE | 1263271 |
3,473 | 64.6200 | 16:09:37 | LSE | 1263261 |
1,788 | 64.6200 | 16:09:40 | LSE | 1263340 |
1,788 | 64.6200 | 16:09:42 | LSE | 1263451 |
1,788 | 64.6200 | 16:09:45 | LSE | 1263570 |
7,324 | 64.6200 | 16:09:46 | LSE | 1263629 |
2,533 | 64.6200 | 16:09:46 | LSE | 1263627 |
1,042 | 64.6200 | 16:09:46 | LSE | 1263625 |
1,788 | 64.6200 | 16:09:47 | LSE | 1263658 |
1,788 | 64.6200 | 16:09:50 | LSE | 1263864 |
813 | 64.6200 | 16:09:53 | LSE | 1264031 |
975 | 64.6200 | 16:09:53 | LSE | 1264029 |
3,576 | 64.6200 | 16:10:00 | LSE | 1264532 |
5,275 | 64.6200 | 16:10:02 | LSE | 1264718 |
3,575 | 64.6200 | 16:10:02 | LSE | 1264689 |
3,128 | 64.6200 | 16:10:04 | LSE | 1264802 |
3,576 | 64.6200 | 16:10:05 | LSE | 1264824 |
12,968 | 64.6300 | 16:10:16 | LSE | 1265347 |
10,260 | 64.6300 | 16:10:16 | LSE | 1265332 |
4,658 | 64.6300 | 16:10:16 | LSE | 1265329 |
16,660 | 64.6300 | 16:10:16 | LSE | 1265327 |
1,939 | 64.6200 | 16:10:20 | LSE | 1265743 |
5,364 | 64.6200 | 16:10:22 | LSE | 1265817 |
3,575 | 64.6200 | 16:10:22 | LSE | 1265793 |
3,575 | 64.6200 | 16:10:24 | LSE | 1265887 |
5,364 | 64.6200 | 16:10:25 | LSE | 1265921 |
7,150 | 64.6200 | 16:10:27 | LSE | 1266000 |
4,801 | 64.6300 | 16:10:37 | LSE | 1266699 |
499 | 64.6400 | 16:10:47 | LSE | 1267397 |
3,576 | 64.6400 | 16:10:48 | LSE | 1267451 |
3,575 | 64.6400 | 16:10:49 | LSE | 1267570 |
3,576 | 64.6400 | 16:10:50 | LSE | 1267614 |
3,575 | 64.6400 | 16:10:52 | LSE | 1267712 |
3,576 | 64.6400 | 16:10:53 | LSE | 1267730 |
169 | 64.6400 | 16:10:55 | LSE | 1267937 |
3,575 | 64.6400 | 16:10:55 | LSE | 1267905 |
157 | 64.6400 | 16:10:57 | LSE | 1268059 |
3,576 | 64.6400 | 16:10:58 | LSE | 1268097 |
3,335 | 64.7000 | 16:11:59 | LSE | 1271379 |
7,100 | 64.7000 | 16:11:59 | LSE | 1271375 |
7,000 | 64.7000 | 16:11:59 | LSE | 1271377 |
12,950 | 64.7000 | 16:11:59 | LSE | 1271373 |
18,192 | 64.7100 | 16:11:59 | LSE | 1271371 |
28,828 | 64.6900 | 16:12:27 | LSE | 1273108 |
12,402 | 64.7000 | 16:12:27 | LSE | 1273106 |
13,701 | 64.7000 | 16:12:27 | LSE | 1273104 |
15,123 | 64.7000 | 16:12:27 | LSE | 1273102 |
29,435 | 64.6800 | 16:12:28 | LSE | 1273158 |
26,936 | 64.6700 | 16:13:13 | LSE | 1275257 |
24,183 | 64.6800 | 16:13:13 | LSE | 1275239 |
1,745 | 64.6800 | 16:13:13 | LSE | 1275241 |
755 | 64.6800 | 16:13:13 | LSE | 1275243 |
6,837 | 64.6600 | 16:13:15 | LSE | 1275429 |
11,720 | 64.6600 | 16:13:15 | LSE | 1275427 |
744 | 64.6800 | 16:14:05 | LSE | 1278097 |
6,200 | 64.6800 | 16:14:05 | LSE | 1278088 |
8,922 | 64.6800 | 16:14:05 | LSE | 1278090 |
10,817 | 64.6800 | 16:14:05 | LSE | 1278086 |
19,529 | 64.6800 | 16:14:05 | LSE | 1278040 |
5,601 | 64.6800 | 16:14:05 | LSE | 1278037 |
3,837 | 64.6800 | 16:14:05 | LSE | 1278035 |
3,704 | 64.6700 | 16:14:06 | LSE | 1278204 |
7,000 | 64.6700 | 16:14:06 | LSE | 1278201 |
7,500 | 64.6700 | 16:14:06 | LSE | 1278198 |
6,700 | 64.6700 | 16:14:06 | LSE | 1278196 |
16,182 | 64.6700 | 16:14:06 | LSE | 1278171 |
8,317 | 64.6700 | 16:14:06 | LSE | 1278169 |
16,964 | 64.6600 | 16:14:18 | LSE | 1278900 |
5,465 | 64.6600 | 16:14:18 | LSE | 1278902 |
20,992 | 64.6500 | 16:14:32 | LSE | 1279520 |