Last checked at 8 Mar 2018 17:45
08 March 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: | 08 March 2018 | |||||||
Number of ordinary shares purchased: | 6,000,000 | |||||||
Highest price paid per share (pence): | 67.8400 | |||||||
Lowest price paid per share (pence): | 67.3000 | |||||||
Volume weighted average price paid per share (pence): | 67.6388 | |||||||
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: | 08 March 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 67.6388 | 6,000,000 | ||
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 |
14,084 | 67.3200 | 08:07:07 | LSE | 637413 |
12,842 | 67.3100 | 08:07:43 | LSE | 638211 |
9,691 | 67.3000 | 08:08:16 | LSE | 640530 |
8,523 | 67.4300 | 08:21:02 | LSE | 660062 |
8,523 | 67.4300 | 08:21:02 | LSE | 660055 |
3,605 | 67.4300 | 08:21:02 | LSE | 660051 |
13,800 | 67.4300 | 08:21:02 | LSE | 660042 |
10,106 | 67.4100 | 08:21:31 | LSE | 660862 |
9,247 | 67.4500 | 08:23:08 | LSE | 663020 |
11,394 | 67.4500 | 08:23:08 | LSE | 663010 |
9,934 | 67.4500 | 08:23:25 | LSE | 663383 |
8,832 | 67.4100 | 08:23:50 | LSE | 664139 |
10,297 | 67.4100 | 08:24:31 | LSE | 665030 |
9,015 | 67.3700 | 08:25:04 | LSE | 665940 |
10,207 | 67.4000 | 08:26:47 | LSE | 668252 |
9,068 | 67.4700 | 08:28:08 | LSE | 670072 |
13,336 | 67.5200 | 08:30:09 | LSE | 672684 |
2,105 | 67.5700 | 08:30:56 | LSE | 673880 |
2,172 | 67.5700 | 08:30:56 | LSE | 673878 |
4,349 | 67.5700 | 08:30:56 | LSE | 673876 |
3,533 | 67.5700 | 08:30:56 | LSE | 673872 |
3,282 | 67.5700 | 08:30:56 | LSE | 673870 |
2,106 | 67.5700 | 08:30:56 | LSE | 673868 |
4,894 | 67.5700 | 08:30:56 | LSE | 673865 |
6,200 | 67.5700 | 08:30:56 | LSE | 673863 |
17 | 67.5800 | 08:30:56 | LSE | 673843 |
7,000 | 67.5800 | 08:30:56 | LSE | 673841 |
6,900 | 67.5800 | 08:30:56 | LSE | 673838 |
13,656 | 67.5800 | 08:30:56 | LSE | 673836 |
9,826 | 67.5300 | 08:31:00 | LSE | 673987 |
8,872 | 67.5300 | 08:31:33 | LSE | 674879 |
8,656 | 67.4800 | 08:32:17 | LSE | 676012 |
10,449 | 67.4700 | 08:32:23 | LSE | 676105 |
9,895 | 67.4500 | 08:33:05 | LSE | 677329 |
10,728 | 67.5500 | 08:33:53 | LSE | 678727 |
8,741 | 67.5500 | 08:34:14 | LSE | 679170 |
9,443 | 67.5300 | 08:34:32 | LSE | 679630 |
11,488 | 67.5300 | 08:34:48 | LSE | 680034 |
14,046 | 67.6200 | 08:37:02 | LSE | 683327 |
2,458 | 67.6800 | 08:38:00 | LSE | 685120 |
9,459 | 67.6800 | 08:38:00 | LSE | 685118 |
1,827 | 67.6800 | 08:38:00 | LSE | 685116 |
7,550 | 67.6900 | 08:38:00 | LSE | 685112 |
8,252 | 67.6900 | 08:38:00 | LSE | 685110 |
3,978 | 67.7100 | 08:40:25 | LSE | 688577 |
10,399 | 67.7100 | 08:40:25 | LSE | 688575 |
14,988 | 67.7300 | 08:40:25 | LSE | 688573 |
11,475 | 67.7400 | 08:40:25 | LSE | 688553 |
15,428 | 67.7200 | 08:41:05 | LSE | 689429 |
15,327 | 67.7300 | 08:41:05 | LSE | 689421 |
12,165 | 67.7000 | 08:41:06 | LSE | 689450 |
14,982 | 67.7100 | 08:41:06 | LSE | 689438 |
12,255 | 67.7200 | 08:41:26 | LSE | 690039 |
12,770 | 67.7200 | 08:41:27 | LSE | 690061 |
11,782 | 67.7200 | 08:41:57 | LSE | 690667 |
10,584 | 67.7700 | 08:42:51 | LSE | 692012 |
11,663 | 67.7600 | 08:43:00 | LSE | 692222 |
9,418 | 67.7500 | 08:43:02 | LSE | 692357 |
1,098 | 67.7500 | 08:43:02 | LSE | 692355 |
9,728 | 67.7500 | 08:44:35 | LSE | 694486 |
8,830 | 67.7700 | 08:44:35 | LSE | 694484 |
7,012 | 67.7600 | 08:44:54 | LSE | 694971 |
3,695 | 67.7600 | 08:44:54 | LSE | 694969 |
6,736 | 67.7500 | 08:45:10 | LSE | 695360 |
2,963 | 67.7500 | 08:45:10 | LSE | 695358 |
11,961 | 67.8400 | 08:46:28 | LSE | 697234 |
9,599 | 67.8100 | 08:46:37 | LSE | 697462 |
9,033 | 67.8000 | 08:46:39 | LSE | 697525 |
9,373 | 67.7900 | 08:47:58 | LSE | 699160 |
10,019 | 67.7600 | 08:48:27 | LSE | 699748 |
10,461 | 67.7300 | 08:49:17 | LSE | 701082 |
10,614 | 67.7100 | 08:49:40 | LSE | 701561 |
3,538 | 67.6700 | 08:50:49 | LSE | 703751 |
6,415 | 67.6700 | 08:50:49 | LSE | 703753 |
10,321 | 67.6500 | 08:51:51 | LSE | 705053 |
8,631 | 67.6600 | 08:51:51 | LSE | 704987 |
1,963 | 67.6600 | 08:51:51 | LSE | 704979 |
7,865 | 67.6600 | 08:51:51 | LSE | 704977 |
9,750 | 67.6200 | 08:52:58 | LSE | 706584 |
9,543 | 67.5200 | 08:54:29 | LSE | 708819 |
8,846 | 67.5200 | 08:54:54 | LSE | 709422 |
9,303 | 67.5100 | 08:55:51 | LSE | 711034 |
10,569 | 67.5400 | 08:57:39 | LSE | 713687 |
5,500 | 67.5600 | 08:59:08 | LSE | 715862 |
545 | 67.5600 | 08:59:08 | LSE | 715866 |
7,000 | 67.5600 | 08:59:08 | LSE | 715864 |
10,528 | 67.5300 | 08:59:10 | LSE | 715929 |
10,511 | 67.5100 | 08:59:39 | LSE | 716830 |
9,280 | 67.5000 | 09:00:05 | LSE | 717709 |
8,518 | 67.4900 | 09:00:18 | LSE | 718236 |
8,629 | 67.4700 | 09:01:04 | LSE | 719419 |
10,468 | 67.4600 | 09:02:43 | LSE | 721614 |
5,630 | 67.4900 | 09:03:51 | LSE | 723107 |
6,100 | 67.4900 | 09:03:51 | LSE | 723105 |
10,494 | 67.4900 | 09:03:51 | LSE | 723103 |
9,043 | 67.4800 | 09:04:03 | LSE | 723429 |
1,655 | 67.4800 | 09:04:03 | LSE | 723427 |
10,360 | 67.4600 | 09:04:33 | LSE | 724953 |
4,841 | 67.4500 | 09:04:58 | LSE | 725381 |
4,985 | 67.4500 | 09:04:58 | LSE | 725379 |
7,226 | 67.4300 | 09:06:16 | LSE | 727005 |
2,252 | 67.4300 | 09:06:16 | LSE | 727003 |
9,870 | 67.4600 | 09:07:19 | LSE | 728119 |
9,688 | 67.5100 | 09:10:11 | LSE | 731886 |
11,572 | 67.5200 | 09:10:11 | LSE | 731884 |
2,637 | 67.5100 | 09:12:55 | LSE | 735651 |
5,394 | 67.5100 | 09:12:55 | LSE | 735647 |
11,270 | 67.5700 | 09:14:23 | LSE | 737751 |
13,010 | 67.5700 | 09:14:23 | LSE | 737749 |
9,158 | 67.5600 | 09:14:24 | LSE | 737770 |
3,978 | 67.5600 | 09:14:24 | LSE | 737772 |
347 | 67.5500 | 09:14:28 | LSE | 737861 |
10,036 | 67.5500 | 09:14:28 | LSE | 737859 |
9,652 | 67.5100 | 09:15:22 | LSE | 739050 |
9,752 | 67.5300 | 09:17:24 | LSE | 741485 |
8,913 | 67.5200 | 09:17:33 | LSE | 741627 |
9,892 | 67.5100 | 09:18:47 | LSE | 742996 |
9,360 | 67.5300 | 09:21:27 | LSE | 745730 |
386 | 67.5300 | 09:21:27 | LSE | 745728 |
9,646 | 67.5300 | 09:22:21 | LSE | 747124 |
8,803 | 67.5200 | 09:22:32 | LSE | 747355 |
10,502 | 67.5100 | 09:23:43 | LSE | 749286 |
8,412 | 67.5400 | 09:26:46 | LSE | 753703 |
3,444 | 67.5400 | 09:26:46 | LSE | 753705 |
10,360 | 67.5300 | 09:26:50 | LSE | 753885 |
10,206 | 67.5300 | 09:27:19 | LSE | 754449 |
9,890 | 67.5500 | 09:28:44 | LSE | 756275 |
9,986 | 67.5500 | 09:29:11 | LSE | 756862 |
13,481 | 67.5800 | 09:33:19 | LSE | 762511 |
12,165 | 67.5800 | 09:34:11 | LSE | 763660 |
9,919 | 67.5700 | 09:34:24 | LSE | 763890 |
9,326 | 67.5600 | 09:34:46 | LSE | 764468 |
8,650 | 67.5600 | 09:35:02 | LSE | 765071 |
9,487 | 67.5500 | 09:35:21 | LSE | 765497 |
6,000 | 67.5400 | 09:35:46 | LSE | 766156 |
1,197 | 67.5400 | 09:35:46 | LSE | 766158 |
2,950 | 67.5400 | 09:35:46 | LSE | 766160 |
1,269 | 67.5500 | 09:39:13 | LSE | 772094 |
9,179 | 67.5500 | 09:39:13 | LSE | 772092 |
9,988 | 67.5500 | 09:39:45 | LSE | 772724 |
8,580 | 67.5300 | 09:40:23 | LSE | 773567 |
11,737 | 67.5700 | 09:44:48 | LSE | 778276 |
10,650 | 67.5600 | 09:44:49 | LSE | 778278 |
12,847 | 67.5900 | 09:46:51 | LSE | 781052 |
11,202 | 67.6000 | 09:47:35 | LSE | 781845 |
2,464 | 67.6000 | 09:48:51 | LSE | 783374 |
6,900 | 67.6000 | 09:48:51 | LSE | 783372 |
343 | 67.6000 | 09:48:51 | LSE | 783376 |
11,603 | 67.6000 | 09:48:51 | LSE | 783366 |
9,274 | 67.5900 | 09:49:01 | LSE | 783592 |
1,222 | 67.5700 | 09:49:18 | LSE | 783898 |
694 | 67.5700 | 09:49:18 | LSE | 783896 |
7,126 | 67.5700 | 09:49:18 | LSE | 783894 |
182 | 67.5700 | 09:49:18 | LSE | 783892 |
9,258 | 67.5200 | 09:50:24 | LSE | 785162 |
2,335 | 67.5400 | 09:53:18 | LSE | 789213 |
6,200 | 67.5400 | 09:53:18 | LSE | 789210 |
6,175 | 67.5400 | 09:53:18 | LSE | 789184 |
4,233 | 67.5400 | 09:53:18 | LSE | 789182 |
8,593 | 67.5300 | 09:54:07 | LSE | 790264 |
8,811 | 67.5300 | 09:55:08 | LSE | 791481 |
4,068 | 67.5200 | 09:55:11 | LSE | 791599 |
1,850 | 67.5400 | 09:57:49 | LSE | 796466 |
9,485 | 67.5900 | 09:59:36 | LSE | 801581 |
3,092 | 67.5900 | 09:59:36 | LSE | 801546 |
2,665 | 67.5900 | 09:59:36 | LSE | 801544 |
7,000 | 67.5900 | 09:59:36 | LSE | 801542 |
11,446 | 67.5900 | 09:59:36 | LSE | 801538 |
9,290 | 67.5900 | 10:00:36 | LSE | 802556 |
10,135 | 67.5900 | 10:00:36 | LSE | 802541 |
9,849 | 67.5800 | 10:01:38 | LSE | 803553 |
13,277 | 67.6100 | 10:03:54 | LSE | 805286 |
14,567 | 67.6600 | 10:07:12 | LSE | 808254 |
12,327 | 67.6500 | 10:07:33 | LSE | 808529 |
12,135 | 67.6400 | 10:07:34 | LSE | 808639 |
10,904 | 67.6300 | 10:08:28 | LSE | 809295 |
12,084 | 67.6200 | 10:08:32 | LSE | 809383 |
9,321 | 67.6100 | 10:08:35 | LSE | 809461 |
9,983 | 67.6100 | 10:11:25 | LSE | 811958 |
10,686 | 67.6100 | 10:12:24 | LSE | 812745 |
8,776 | 67.6000 | 10:12:31 | LSE | 812970 |
9,531 | 67.6000 | 10:14:33 | LSE | 814699 |
811 | 67.5900 | 10:15:50 | LSE | 815670 |
8,852 | 67.5900 | 10:15:50 | LSE | 815672 |
4,188 | 67.5700 | 10:15:55 | LSE | 815787 |
4,327 | 67.5700 | 10:15:55 | LSE | 815784 |
8,322 | 67.5700 | 10:15:55 | LSE | 815775 |
240 | 67.5700 | 10:15:55 | LSE | 815773 |
8,869 | 67.5600 | 10:17:19 | LSE | 816917 |
215 | 67.5600 | 10:17:19 | LSE | 816915 |
2,283 | 67.5700 | 10:19:44 | LSE | 818910 |
7,000 | 67.5700 | 10:19:44 | LSE | 818908 |
9,705 | 67.5700 | 10:19:44 | LSE | 818905 |
10,606 | 67.5900 | 10:21:23 | LSE | 820486 |
8,986 | 67.5700 | 10:22:14 | LSE | 821328 |
9,435 | 67.5700 | 10:22:41 | LSE | 821634 |
6,194 | 67.5400 | 10:23:43 | LSE | 822695 |
3,836 | 67.5400 | 10:23:43 | LSE | 822693 |
9,106 | 67.5500 | 10:25:35 | LSE | 824275 |
3,308 | 67.5500 | 10:26:11 | LSE | 824761 |
6,231 | 67.5500 | 10:26:11 | LSE | 824759 |
10,895 | 67.5800 | 10:29:58 | LSE | 828078 |
607 | 67.5800 | 10:29:58 | LSE | 828076 |
117 | 67.5800 | 10:31:00 | LSE | 829179 |
4,579 | 67.5800 | 10:31:26 | LSE | 829549 |
7,123 | 67.5800 | 10:31:26 | LSE | 829547 |
10,427 | 67.5700 | 10:31:40 | LSE | 829774 |
10,047 | 67.5600 | 10:31:48 | LSE | 829883 |
10,482 | 67.5500 | 10:33:03 | LSE | 831123 |
8,801 | 67.5400 | 10:33:54 | LSE | 832016 |
336 | 67.5400 | 10:35:08 | LSE | 833206 |
3,779 | 67.5400 | 10:35:08 | LSE | 833204 |
5,535 | 67.5400 | 10:35:08 | LSE | 833202 |
9,254 | 67.5400 | 10:37:14 | LSE | 835159 |
9,799 | 67.5300 | 10:37:16 | LSE | 835205 |
10,499 | 67.5200 | 10:38:12 | LSE | 836094 |
5,100 | 67.5200 | 10:41:17 | LSE | 838553 |
702 | 67.5200 | 10:41:17 | LSE | 838557 |
3,603 | 67.5200 | 10:41:17 | LSE | 838555 |
9,498 | 67.5200 | 10:41:17 | LSE | 838549 |
3,037 | 67.5200 | 10:45:36 | LSE | 841916 |
566 | 67.5200 | 10:45:36 | LSE | 841914 |
2,666 | 67.5200 | 10:45:36 | LSE | 841912 |
7,000 | 67.5200 | 10:45:36 | LSE | 841910 |
9,793 | 67.5200 | 10:45:36 | LSE | 841908 |
10,531 | 67.5100 | 10:45:54 | LSE | 842299 |
12,024 | 67.5200 | 10:50:24 | LSE | 846309 |
12,446 | 67.5400 | 10:51:54 | LSE | 847959 |
10,877 | 67.5400 | 10:52:33 | LSE | 848641 |
8,854 | 67.5400 | 10:52:34 | LSE | 848656 |
8,555 | 67.5500 | 10:54:14 | LSE | 850109 |
10,583 | 67.5400 | 10:54:22 | LSE | 850273 |
13,564 | 67.5400 | 11:00:34 | LSE | 855338 |
13,949 | 67.5500 | 11:04:31 | LSE | 857994 |
2,000 | 67.5500 | 11:06:04 | LSE | 859318 |
5,541 | 67.5500 | 11:06:04 | LSE | 859316 |
12,739 | 67.5500 | 11:06:04 | LSE | 859311 |
10,091 | 67.5800 | 11:09:13 | LSE | 862336 |
1,381 | 67.6000 | 11:13:02 | LSE | 865572 |
8,813 | 67.6000 | 11:13:02 | LSE | 865570 |
14,259 | 67.6300 | 11:14:16 | LSE | 866508 |
4,034 | 67.6200 | 11:14:42 | LSE | 866834 |
9,201 | 67.6200 | 11:14:42 | LSE | 866836 |
12,555 | 67.6100 | 11:15:16 | LSE | 867423 |
4,587 | 67.6000 | 11:15:18 | LSE | 867459 |
9,033 | 67.6000 | 11:15:18 | LSE | 867457 |
11,169 | 67.5900 | 11:15:36 | LSE | 867697 |
9,975 | 67.5800 | 11:15:45 | LSE | 867811 |
9,796 | 67.6100 | 11:17:35 | LSE | 869110 |
10,223 | 67.6000 | 11:18:07 | LSE | 869481 |
9,724 | 67.6000 | 11:21:44 | LSE | 872286 |
11,116 | 67.6000 | 11:22:29 | LSE | 872910 |
1,101 | 67.5900 | 11:23:12 | LSE | 873400 |
5,056 | 67.5900 | 11:23:12 | LSE | 873398 |
3,769 | 67.5900 | 11:23:12 | LSE | 873396 |
5,386 | 67.5800 | 11:23:28 | LSE | 873586 |
3,649 | 67.5800 | 11:23:28 | LSE | 873588 |
10,376 | 67.5600 | 11:25:24 | LSE | 875143 |
11,967 | 67.5700 | 11:28:00 | LSE | 877032 |
13,787 | 67.6400 | 11:31:33 | LSE | 879719 |
13,403 | 67.6400 | 11:32:28 | LSE | 880473 |
11,913 | 67.6300 | 11:33:16 | LSE | 881085 |
10,429 | 67.6200 | 11:34:00 | LSE | 881793 |
1,436 | 67.6100 | 11:34:02 | LSE | 881813 |
7,785 | 67.6100 | 11:34:02 | LSE | 881811 |
7,202 | 67.6000 | 11:34:20 | LSE | 882036 |
3,131 | 67.6000 | 11:34:20 | LSE | 882034 |
39 | 67.5500 | 11:35:59 | LSE | 883276 |
9,686 | 67.5500 | 11:35:59 | LSE | 883278 |
8,640 | 67.5600 | 11:38:25 | LSE | 885040 |
9,545 | 67.5600 | 11:38:25 | LSE | 885009 |
10,492 | 67.5500 | 11:40:00 | LSE | 886413 |
480 | 67.5400 | 11:43:32 | LSE | 889166 |
9,472 | 67.5400 | 11:43:34 | LSE | 889291 |
15,512 | 67.7000 | 11:50:41 | LSE | 894933 |
14,884 | 67.6900 | 11:51:00 | LSE | 895222 |
11,040 | 67.7100 | 11:55:16 | LSE | 898226 |
4,227 | 67.7100 | 11:55:16 | LSE | 898224 |
11,913 | 67.7100 | 11:59:59 | LSE | 902259 |
13,688 | 67.7300 | 12:02:14 | LSE | 904233 |
16,237 | 67.6900 | 12:02:28 | LSE | 905080 |
14,008 | 67.6800 | 12:02:36 | LSE | 905239 |
14,380 | 67.6800 | 12:02:36 | LSE | 905235 |
14,958 | 67.6700 | 12:02:40 | LSE | 905306 |
14,251 | 67.6600 | 12:02:45 | LSE | 905358 |
11,108 | 67.6500 | 12:02:48 | LSE | 905397 |
10,430 | 67.6400 | 12:02:52 | LSE | 905450 |
10,458 | 67.6300 | 12:03:00 | LSE | 905533 |
9,146 | 67.6200 | 12:03:32 | LSE | 905988 |
9,151 | 67.6200 | 12:04:30 | LSE | 906674 |
10,485 | 67.6100 | 12:04:48 | LSE | 907066 |
9,915 | 67.5400 | 12:05:37 | LSE | 907636 |
8,777 | 67.5200 | 12:07:03 | LSE | 908789 |
384 | 67.5400 | 12:11:03 | LSE | 911989 |
10,152 | 67.5400 | 12:11:34 | LSE | 912358 |
13,432 | 67.5300 | 12:11:50 | LSE | 912554 |
10,343 | 67.5200 | 12:11:51 | LSE | 912577 |
866 | 67.5100 | 12:11:54 | LSE | 912598 |
9,456 | 67.5100 | 12:11:54 | LSE | 912596 |
6,353 | 67.5000 | 12:12:31 | LSE | 913160 |
3,538 | 67.5000 | 12:12:33 | LSE | 913200 |
9,404 | 67.5100 | 12:14:22 | LSE | 914649 |
9,209 | 67.5600 | 12:17:54 | LSE | 917460 |
2,665 | 67.5600 | 12:17:54 | LSE | 917452 |
1,260 | 67.5600 | 12:17:54 | LSE | 917456 |
9,002 | 67.5600 | 12:17:54 | LSE | 917454 |
13,340 | 67.5600 | 12:17:54 | LSE | 917445 |
9,877 | 67.5900 | 12:20:01 | LSE | 919250 |
10,365 | 67.5900 | 12:20:54 | LSE | 919996 |
10,124 | 67.5900 | 12:21:51 | LSE | 920642 |
9,343 | 67.5800 | 12:22:12 | LSE | 920903 |
9,753 | 67.5800 | 12:22:38 | LSE | 921217 |
14,957 | 67.6400 | 12:29:52 | LSE | 926619 |
14,534 | 67.6400 | 12:30:20 | LSE | 926967 |
11,797 | 67.6300 | 12:30:24 | LSE | 927012 |
12,471 | 67.6300 | 12:31:30 | LSE | 927788 |
11,288 | 67.6300 | 12:32:35 | LSE | 928471 |
3,351 | 67.6300 | 12:33:59 | LSE | 929274 |
7,495 | 67.6300 | 12:33:59 | LSE | 929272 |
10,241 | 67.6300 | 12:34:54 | LSE | 929963 |
9,101 | 67.6200 | 12:35:26 | LSE | 930452 |
461 | 67.6200 | 12:35:46 | LSE | 930743 |
10,143 | 67.6200 | 12:35:49 | LSE | 930773 |
146 | 67.6100 | 12:37:55 | LSE | 932393 |
10,065 | 67.6200 | 12:37:55 | LSE | 932391 |
9,479 | 67.6100 | 12:38:06 | LSE | 932509 |
339 | 67.6100 | 12:38:06 | LSE | 932507 |
10,389 | 67.6000 | 12:39:54 | LSE | 933724 |
7,000 | 67.5900 | 12:41:50 | LSE | 935367 |
2,155 | 67.5900 | 12:41:50 | LSE | 935371 |
9,511 | 67.5900 | 12:41:50 | LSE | 935365 |
8,840 | 67.5400 | 12:42:53 | LSE | 936521 |
443 | 67.5400 | 12:42:54 | LSE | 936532 |
7,330 | 67.5500 | 12:44:43 | LSE | 937923 |
2,664 | 67.5500 | 12:44:43 | LSE | 937921 |
9,163 | 67.5500 | 12:44:43 | LSE | 937915 |
9,083 | 67.5300 | 12:44:56 | LSE | 938551 |
9,247 | 67.4100 | 12:45:07 | LSE | 939643 |
10,603 | 67.5000 | 12:45:48 | LSE | 940892 |
5,357 | 67.4900 | 12:45:51 | LSE | 940930 |
4,388 | 67.4900 | 12:45:55 | LSE | 940959 |
8,804 | 67.4900 | 12:47:00 | LSE | 942652 |
10,289 | 67.4900 | 12:47:16 | LSE | 943127 |
9,589 | 67.5200 | 12:48:09 | LSE | 944398 |
8,930 | 67.5400 | 12:48:57 | LSE | 945441 |
8,702 | 67.5900 | 12:50:01 | LSE | 946701 |
9,418 | 67.5800 | 12:50:39 | LSE | 947335 |
8,900 | 67.5200 | 12:51:24 | LSE | 948156 |
10,619 | 67.5200 | 12:52:42 | LSE | 949321 |
10,836 | 67.5700 | 12:55:03 | LSE | 950970 |
2,330 | 67.6300 | 12:56:50 | LSE | 952543 |
9,419 | 67.6300 | 12:56:50 | LSE | 952541 |
7,000 | 67.6300 | 12:57:19 | LSE | 952977 |
3,399 | 67.6300 | 12:57:19 | LSE | 952979 |
8,830 | 67.6300 | 12:57:19 | LSE | 952969 |
1,005 | 67.6300 | 12:57:19 | LSE | 952967 |
8,961 | 67.6300 | 12:59:45 | LSE | 955369 |
961 | 67.6300 | 12:59:45 | LSE | 955367 |
9,389 | 67.6000 | 13:00:33 | LSE | 956478 |
3,559 | 67.6200 | 13:02:19 | LSE | 958009 |
6,908 | 67.6200 | 13:02:19 | LSE | 958007 |
9,899 | 67.6000 | 13:03:16 | LSE | 958812 |
696 | 67.5700 | 13:04:29 | LSE | 959845 |
9,320 | 67.5700 | 13:04:29 | LSE | 959843 |
9,382 | 67.6100 | 13:05:53 | LSE | 961273 |
3,725 | 67.6700 | 13:09:26 | LSE | 964485 |
5,400 | 67.6700 | 13:09:26 | LSE | 964483 |
8,157 | 67.6700 | 13:09:26 | LSE | 964476 |
1,648 | 67.6700 | 13:09:26 | LSE | 964474 |
10,053 | 67.6500 | 13:10:07 | LSE | 965235 |
10,714 | 67.6900 | 13:13:12 | LSE | 967811 |
9,523 | 67.6700 | 13:13:39 | LSE | 968180 |
290 | 67.6700 | 13:13:39 | LSE | 968178 |
1,133 | 67.6700 | 13:13:58 | LSE | 968511 |
9,108 | 67.6700 | 13:13:58 | LSE | 968502 |
259 | 67.6900 | 13:15:22 | LSE | 969830 |
11,983 | 67.7000 | 13:17:07 | LSE | 971428 |
8,985 | 67.6900 | 13:17:48 | LSE | 971959 |
1,044 | 67.6900 | 13:17:48 | LSE | 971961 |
10,308 | 67.6900 | 13:17:48 | LSE | 971956 |
1,864 | 67.6800 | 13:19:35 | LSE | 973345 |
7,206 | 67.6800 | 13:19:35 | LSE | 973343 |
10,032 | 67.6700 | 13:20:13 | LSE | 973905 |
10,328 | 67.6500 | 13:21:35 | LSE | 975193 |
9,161 | 67.6500 | 13:23:12 | LSE | 976658 |
12,585 | 67.6600 | 13:29:11 | LSE | 981644 |
10,793 | 67.6500 | 13:29:17 | LSE | 981733 |
391 | 67.6500 | 13:29:17 | LSE | 981731 |
9,739 | 67.6400 | 13:29:31 | LSE | 981973 |
10,399 | 67.6300 | 13:29:33 | LSE | 982112 |
10,408 | 67.6000 | 13:29:52 | LSE | 982564 |
9,740 | 67.5900 | 13:31:35 | LSE | 984794 |
10,340 | 67.5900 | 13:31:35 | LSE | 984752 |
866 | 67.5700 | 13:33:26 | LSE | 987316 |
7,752 | 67.5700 | 13:33:26 | LSE | 987314 |
8,643 | 67.5600 | 13:33:59 | LSE | 987821 |
8,902 | 67.5700 | 13:35:21 | LSE | 989046 |
506 | 67.5800 | 13:37:19 | LSE | 990996 |
8,213 | 67.5800 | 13:37:19 | LSE | 990994 |
3,834 | 67.5800 | 13:37:19 | LSE | 990990 |
6,713 | 67.5800 | 13:37:19 | LSE | 990988 |
10,054 | 67.5900 | 13:38:29 | LSE | 992438 |
9,079 | 67.5600 | 13:39:53 | LSE | 993608 |
9,185 | 67.5900 | 13:42:01 | LSE | 995577 |
9,695 | 67.5800 | 13:42:15 | LSE | 995810 |
9,406 | 67.5800 | 13:42:15 | LSE | 995808 |
5,074 | 67.5700 | 13:44:02 | LSE | 997866 |
4,288 | 67.5700 | 13:44:02 | LSE | 997864 |
8,545 | 67.5600 | 13:44:21 | LSE | 998275 |
157 | 67.5500 | 13:44:25 | LSE | 998576 |
9,820 | 67.5500 | 13:44:27 | LSE | 998612 |
11,917 | 67.6000 | 13:48:09 | LSE | 1003011 |
8,868 | 67.5800 | 13:48:25 | LSE | 1003500 |
11,482 | 67.5800 | 13:48:25 | LSE | 1003495 |
10,269 | 67.5600 | 13:48:38 | LSE | 1003810 |
9,261 | 67.5400 | 13:50:40 | LSE | 1006391 |
9,168 | 67.5200 | 13:50:54 | LSE | 1006665 |
10,085 | 67.5300 | 13:53:32 | LSE | 1009553 |
8,250 | 67.5100 | 13:54:33 | LSE | 1010649 |
995 | 67.5100 | 13:54:44 | LSE | 1010862 |
9,913 | 67.5100 | 13:54:44 | LSE | 1010860 |
9,973 | 67.5000 | 13:55:39 | LSE | 1011988 |
2,188 | 67.5100 | 13:56:30 | LSE | 1013080 |
7,837 | 67.5100 | 13:56:30 | LSE | 1013078 |
13,442 | 67.5400 | 13:59:42 | LSE | 1016502 |
13,561 | 67.5800 | 14:01:31 | LSE | 1019221 |
3,059 | 67.6300 | 14:02:33 | LSE | 1020870 |
11,168 | 67.6300 | 14:02:33 | LSE | 1020868 |
11,669 | 67.6400 | 14:04:10 | LSE | 1022861 |
12,931 | 67.6600 | 14:05:16 | LSE | 1024398 |
3,492 | 67.6400 | 14:05:20 | LSE | 1024522 |
7,055 | 67.6400 | 14:05:20 | LSE | 1024520 |
13,255 | 67.6400 | 14:05:20 | LSE | 1024516 |
543 | 67.6400 | 14:05:20 | LSE | 1024514 |
2,843 | 67.6400 | 14:06:10 | LSE | 1026147 |
7,000 | 67.6400 | 14:06:10 | LSE | 1026145 |
4,022 | 67.6400 | 14:06:10 | LSE | 1026143 |
6,758 | 67.6400 | 14:06:10 | LSE | 1026141 |
10,578 | 67.6500 | 14:07:11 | LSE | 1027112 |
874 | 67.6400 | 14:07:19 | LSE | 1027298 |
10,087 | 67.6600 | 14:08:43 | LSE | 1029224 |
10,771 | 67.6600 | 14:08:43 | LSE | 1029222 |
287 | 67.6500 | 14:10:02 | LSE | 1030972 |
2,661 | 67.6500 | 14:10:02 | LSE | 1030969 |
7,000 | 67.6500 | 14:10:02 | LSE | 1030966 |
9,731 | 67.6500 | 14:10:02 | LSE | 1030964 |
6,000 | 67.6300 | 14:11:09 | LSE | 1032671 |
2,529 | 67.6300 | 14:11:09 | LSE | 1032669 |
5,630 | 67.6300 | 14:12:37 | LSE | 1034419 |
1,228 | 67.6300 | 14:12:40 | LSE | 1034526 |
646 | 67.6300 | 14:12:40 | LSE | 1034524 |
2,262 | 67.6300 | 14:12:40 | LSE | 1034522 |
7,000 | 67.6500 | 14:14:31 | LSE | 1037523 |
8,719 | 67.6500 | 14:14:31 | LSE | 1037521 |
1,068 | 67.7300 | 14:17:24 | LSE | 1043154 |
12,319 | 67.7300 | 14:17:24 | LSE | 1043152 |
12,112 | 67.7200 | 14:17:25 | LSE | 1043188 |
4,372 | 67.7400 | 14:18:20 | LSE | 1044428 |
5,900 | 67.7400 | 14:18:20 | LSE | 1044426 |
10,369 | 67.7400 | 14:18:20 | LSE | 1044422 |
10,384 | 67.7300 | 14:18:51 | LSE | 1045107 |
7,846 | 67.6900 | 14:21:27 | LSE | 1049509 |
1,871 | 67.6900 | 14:21:27 | LSE | 1049511 |
5,235 | 67.6900 | 14:21:27 | LSE | 1049471 |
3,286 | 67.6900 | 14:21:27 | LSE | 1049469 |
1,318 | 67.6900 | 14:21:27 | LSE | 1049467 |
6,841 | 67.6900 | 14:22:19 | LSE | 1050923 |
3,338 | 67.6900 | 14:22:19 | LSE | 1050921 |
10,433 | 67.6600 | 14:23:49 | LSE | 1053238 |
8,792 | 67.6800 | 14:25:18 | LSE | 1055684 |
3,117 | 67.6700 | 14:25:46 | LSE | 1056345 |
5,752 | 67.6700 | 14:26:06 | LSE | 1056891 |
10,599 | 67.6600 | 14:26:16 | LSE | 1057093 |
10,591 | 67.6600 | 14:26:41 | LSE | 1057957 |
3,889 | 67.6500 | 14:27:46 | LSE | 1059620 |
5,282 | 67.6500 | 14:27:46 | LSE | 1059618 |
8,821 | 67.6500 | 14:28:29 | LSE | 1060730 |
8,582 | 67.6400 | 14:28:58 | LSE | 1061375 |
2,439 | 67.6400 | 14:28:59 | LSE | 1061379 |
7,238 | 67.6400 | 14:28:59 | LSE | 1061377 |
9,153 | 67.6500 | 14:30:05 | LSE | 1064825 |
2,710 | 67.6500 | 14:30:05 | LSE | 1064823 |
7,535 | 67.6500 | 14:30:05 | LSE | 1064821 |
9,107 | 67.6700 | 14:30:44 | LSE | 1067135 |
9,277 | 67.7100 | 14:31:14 | LSE | 1068541 |
1,417 | 67.7100 | 14:31:14 | LSE | 1068539 |
2,660 | 67.7100 | 14:31:14 | LSE | 1068537 |
7,000 | 67.7100 | 14:31:14 | LSE | 1068535 |
6,480 | 67.6900 | 14:31:35 | LSE | 1069625 |
2,660 | 67.6900 | 14:31:35 | LSE | 1069621 |
1,883 | 67.7300 | 14:32:37 | LSE | 1072444 |
6,735 | 67.7300 | 14:32:37 | LSE | 1072442 |
8,677 | 67.7100 | 14:32:52 | LSE | 1073024 |
13,143 | 67.8200 | 14:35:15 | LSE | 1079660 |
12,558 | 67.8200 | 14:36:16 | LSE | 1082086 |
14,147 | 67.8100 | 14:36:36 | LSE | 1082681 |
1,916 | 67.8100 | 14:36:54 | LSE | 1083233 |
8,548 | 67.8100 | 14:36:54 | LSE | 1083231 |
10,222 | 67.8100 | 14:36:54 | LSE | 1083229 |
10,144 | 67.8100 | 14:36:54 | LSE | 1083227 |
11,861 | 67.8100 | 14:36:54 | LSE | 1083224 |
1,428 | 67.8100 | 14:36:54 | LSE | 1083222 |
8,959 | 67.7900 | 14:37:43 | LSE | 1084786 |
358 | 67.7700 | 14:38:06 | LSE | 1085558 |
8,345 | 67.7700 | 14:38:07 | LSE | 1085594 |
1,271 | 67.7200 | 14:38:47 | LSE | 1086991 |
7,509 | 67.7200 | 14:38:47 | LSE | 1086989 |
9,506 | 67.7100 | 14:39:34 | LSE | 1088801 |
3,197 | 67.7400 | 14:40:45 | LSE | 1091266 |
6,200 | 67.7400 | 14:40:45 | LSE | 1091264 |
4,327 | 67.7200 | 14:40:49 | LSE | 1091445 |
4,833 | 67.7200 | 14:40:49 | LSE | 1091443 |
472 | 67.7200 | 14:40:49 | LSE | 1091441 |
6,743 | 67.7400 | 14:41:50 | LSE | 1093387 |
2,657 | 67.7400 | 14:41:50 | LSE | 1093385 |
9,043 | 67.7400 | 14:42:16 | LSE | 1094311 |
1,214 | 67.7200 | 14:42:34 | LSE | 1095001 |
7,638 | 67.7200 | 14:42:34 | LSE | 1094999 |
8,604 | 67.7400 | 14:43:55 | LSE | 1098041 |
10,583 | 67.7400 | 14:43:55 | LSE | 1098034 |
8,687 | 67.7000 | 14:45:00 | LSE | 1099960 |
9,025 | 67.6800 | 14:45:02 | LSE | 1100017 |
3,602 | 67.7500 | 14:45:38 | LSE | 1101489 |
6,575 | 67.7500 | 14:45:38 | LSE | 1101487 |
7,556 | 67.7500 | 14:46:19 | LSE | 1103149 |
1,174 | 67.7500 | 14:46:19 | LSE | 1103147 |
5,700 | 67.7300 | 14:46:53 | LSE | 1104319 |
3,262 | 67.7300 | 14:46:53 | LSE | 1104321 |
8,519 | 67.7100 | 14:47:14 | LSE | 1105065 |
8,874 | 67.6900 | 14:47:59 | LSE | 1106647 |
9,288 | 67.6500 | 14:48:43 | LSE | 1108472 |
10,495 | 67.6600 | 14:50:28 | LSE | 1111979 |
12,382 | 67.6900 | 14:51:17 | LSE | 1113727 |
5,264 | 67.7200 | 14:51:43 | LSE | 1114629 |
5,245 | 67.7200 | 14:51:43 | LSE | 1114627 |
822 | 67.7300 | 14:52:23 | LSE | 1115769 |
8,958 | 67.7300 | 14:52:23 | LSE | 1115767 |
11,022 | 67.7400 | 14:52:23 | LSE | 1115760 |
308 | 67.7400 | 14:52:23 | LSE | 1115758 |
120 | 67.7300 | 14:53:30 | LSE | 1118039 |
9,311 | 67.7300 | 14:53:30 | LSE | 1118041 |
9,437 | 67.7200 | 14:53:37 | LSE | 1118220 |
10,532 | 67.7100 | 14:53:38 | LSE | 1118256 |
8,924 | 67.7200 | 14:54:45 | LSE | 1120728 |
4,619 | 67.7100 | 14:54:53 | LSE | 1121002 |
5,638 | 67.7100 | 14:54:53 | LSE | 1121000 |
10,144 | 67.7200 | 14:55:36 | LSE | 1122420 |
9,179 | 67.7200 | 14:56:15 | LSE | 1123445 |
9,255 | 67.6900 | 14:56:51 | LSE | 1124555 |
11,544 | 67.6800 | 14:58:01 | LSE | 1126634 |
9,246 | 67.6700 | 14:58:18 | LSE | 1127196 |
1,031 | 67.6500 | 14:58:39 | LSE | 1128186 |
7,843 | 67.6500 | 14:58:39 | LSE | 1128188 |
2,544 | 67.6300 | 14:59:18 | LSE | 1130140 |
6,500 | 67.6300 | 14:59:18 | LSE | 1130138 |
5,936 | 67.6300 | 14:59:18 | LSE | 1130136 |
2,881 | 67.6300 | 14:59:18 | LSE | 1130134 |
8,747 | 67.6500 | 14:59:53 | LSE | 1131366 |
9,513 | 67.6500 | 15:00:25 | LSE | 1134373 |
475 | 67.6600 | 15:00:42 | LSE | 1135139 |
8,337 | 67.6600 | 15:00:42 | LSE | 1135137 |
3,937 | 67.7100 | 15:03:03 | LSE | 1140163 |
8,479 | 67.7100 | 15:03:03 | LSE | 1140161 |
12,736 | 67.7100 | 15:03:03 | LSE | 1140158 |
10,402 | 67.7200 | 15:03:29 | LSE | 1140901 |
10,587 | 67.7100 | 15:03:40 | LSE | 1141148 |
4,573 | 67.7100 | 15:04:01 | LSE | 1141866 |
5,565 | 67.7100 | 15:04:01 | LSE | 1141864 |
9,992 | 67.7000 | 15:04:22 | LSE | 1142844 |
2,616 | 67.6600 | 15:04:52 | LSE | 1144068 |
2,798 | 67.7100 | 15:06:32 | LSE | 1147817 |
8,974 | 67.7100 | 15:06:32 | LSE | 1147815 |
10,252 | 67.7000 | 15:06:39 | LSE | 1148061 |
8,565 | 67.6900 | 15:06:55 | LSE | 1148727 |
3,091 | 67.7000 | 15:08:06 | LSE | 1151076 |
9,028 | 67.7000 | 15:08:06 | LSE | 1151024 |
898 | 67.7000 | 15:08:06 | LSE | 1151022 |
7,622 | 67.7000 | 15:08:43 | LSE | 1152266 |
10,623 | 67.6900 | 15:08:50 | LSE | 1152583 |
11,121 | 67.6900 | 15:08:50 | LSE | 1152579 |
8,872 | 67.6800 | 15:09:17 | LSE | 1153607 |
265 | 67.7100 | 15:10:04 | LSE | 1155500 |
5,073 | 67.7200 | 15:10:42 | LSE | 1156709 |
6,185 | 67.7200 | 15:10:42 | LSE | 1156707 |
8,712 | 67.7200 | 15:10:42 | LSE | 1156655 |
5,288 | 67.7800 | 15:12:47 | LSE | 1160873 |
4,948 | 67.7800 | 15:12:47 | LSE | 1160875 |
10,245 | 67.7800 | 15:12:47 | LSE | 1160846 |
2,000 | 67.7800 | 15:12:47 | LSE | 1160844 |
12,404 | 67.7800 | 15:12:47 | LSE | 1160809 |
8,706 | 67.7700 | 15:13:33 | LSE | 1162358 |
9,064 | 67.7900 | 15:14:14 | LSE | 1164231 |
4,830 | 67.7900 | 15:15:38 | LSE | 1166748 |
5,200 | 67.7900 | 15:15:38 | LSE | 1166746 |
3,789 | 67.7900 | 15:15:38 | LSE | 1166744 |
4,710 | 67.7900 | 15:15:38 | LSE | 1166742 |
9,551 | 67.7700 | 15:15:55 | LSE | 1167347 |
10,161 | 67.7600 | 15:16:20 | LSE | 1168279 |
10,595 | 67.7500 | 15:18:34 | LSE | 1172544 |
5,079 | 67.7400 | 15:18:37 | LSE | 1172691 |
5,275 | 67.7400 | 15:18:37 | LSE | 1172693 |
222 | 67.7500 | 15:19:47 | LSE | 1175778 |
10,169 | 67.7500 | 15:19:47 | LSE | 1175776 |
5,723 | 67.7500 | 15:19:47 | LSE | 1175753 |
5,231 | 67.7500 | 15:19:47 | LSE | 1175751 |
1,948 | 67.7500 | 15:20:54 | LSE | 1178005 |
1,051 | 67.7600 | 15:22:03 | LSE | 1180648 |
11,079 | 67.7600 | 15:22:17 | LSE | 1181101 |
3,800 | 67.7500 | 15:22:40 | LSE | 1181903 |
7,000 | 67.7500 | 15:22:40 | LSE | 1181901 |
11,709 | 67.7500 | 15:22:40 | LSE | 1181899 |
9,958 | 67.7400 | 15:22:41 | LSE | 1181952 |
1,410 | 67.7300 | 15:22:55 | LSE | 1182623 |
8,112 | 67.7300 | 15:22:55 | LSE | 1182625 |
8,637 | 67.7000 | 15:23:31 | LSE | 1183820 |
3,513 | 67.6900 | 15:24:09 | LSE | 1185164 |
5,084 | 67.6900 | 15:24:34 | LSE | 1186101 |
9,970 | 67.6800 | 15:24:44 | LSE | 1187069 |
9,604 | 67.6800 | 15:25:45 | LSE | 1189848 |
10,095 | 67.6900 | 15:25:45 | LSE | 1189844 |
9,845 | 67.6900 | 15:26:37 | LSE | 1191433 |
9,176 | 67.7500 | 15:27:48 | LSE | 1194237 |
5,467 | 67.7400 | 15:27:55 | LSE | 1194418 |
4,068 | 67.7400 | 15:27:55 | LSE | 1194416 |
9,657 | 67.7200 | 15:28:47 | LSE | 1196157 |
10,597 | 67.7100 | 15:29:22 | LSE | 1197403 |
9,912 | 67.6900 | 15:29:45 | LSE | 1198033 |
9,868 | 67.7100 | 15:30:44 | LSE | 1200348 |
8,542 | 67.7400 | 15:32:51 | LSE | 1204295 |
10,358 | 67.7300 | 15:32:59 | LSE | 1204563 |
11,018 | 67.7300 | 15:32:59 | LSE | 1204540 |
9,207 | 67.7300 | 15:33:34 | LSE | 1205734 |
2,104 | 67.7200 | 15:33:35 | LSE | 1205780 |
8,508 | 67.7200 | 15:33:36 | LSE | 1205804 |
3,839 | 67.7100 | 15:35:05 | LSE | 1208317 |
6,194 | 67.7100 | 15:35:10 | LSE | 1208429 |
8,974 | 67.7000 | 15:35:41 | LSE | 1209315 |
9,669 | 67.6900 | 15:35:58 | LSE | 1209746 |
10,298 | 67.6800 | 15:36:17 | LSE | 1210326 |
10,287 | 67.6800 | 15:37:08 | LSE | 1211857 |
10,191 | 67.6700 | 15:37:20 | LSE | 1212422 |
10,053 | 67.6500 | 15:38:00 | LSE | 1213710 |
8,645 | 67.6400 | 15:38:35 | LSE | 1215115 |
2,659 | 67.6500 | 15:39:00 | LSE | 1215927 |
3,191 | 67.6500 | 15:39:00 | LSE | 1215925 |
2,210 | 67.6500 | 15:39:11 | LSE | 1216371 |
782 | 67.6500 | 15:39:11 | LSE | 1216369 |
2,111 | 67.6400 | 15:40:12 | LSE | 1218572 |
6,999 | 67.6400 | 15:40:15 | LSE | 1218686 |
9,716 | 67.6300 | 15:40:25 | LSE | 1219135 |
12,176 | 67.6600 | 15:41:44 | LSE | 1222008 |
10,794 | 67.6600 | 15:42:20 | LSE | 1223186 |
11,650 | 67.6800 | 15:43:04 | LSE | 1225033 |
10,629 | 67.6800 | 15:43:24 | LSE | 1226017 |
268 | 67.6800 | 15:43:53 | LSE | 1227093 |
5,660 | 67.6800 | 15:43:57 | LSE | 1227297 |
4,644 | 67.6800 | 15:43:57 | LSE | 1227295 |
13,141 | 67.6900 | 15:46:11 | LSE | 1231908 |
13,140 | 67.6800 | 15:46:12 | LSE | 1231984 |
14,835 | 67.7100 | 15:48:40 | LSE | 1236461 |
12,416 | 67.7000 | 15:49:41 | LSE | 1238172 |
144 | 67.6900 | 15:49:57 | LSE | 1238570 |
7,172 | 67.6900 | 15:49:57 | LSE | 1238568 |
8,790 | 67.6900 | 15:49:58 | LSE | 1238600 |
5,607 | 67.6900 | 15:49:58 | LSE | 1238598 |
759 | 67.6900 | 15:49:58 | LSE | 1238602 |
8,428 | 67.6700 | 15:50:00 | LSE | 1238759 |
3,153 | 67.6700 | 15:50:00 | LSE | 1238755 |
10,137 | 67.6600 | 15:50:18 | LSE | 1239320 |
1,830 | 67.6500 | 15:50:19 | LSE | 1239434 |
8,710 | 67.6500 | 15:50:19 | LSE | 1239432 |
10,086 | 67.6500 | 15:50:19 | LSE | 1239422 |
2,814 | 67.6400 | 15:53:11 | LSE | 1245429 |
7,188 | 67.6400 | 15:53:11 | LSE | 1245427 |
1,207 | 67.6500 | 15:53:54 | LSE | 1246667 |
10,000 | 67.6500 | 15:53:54 | LSE | 1246665 |
3,558 | 67.6300 | 15:54:05 | LSE | 1247152 |
6,716 | 67.6300 | 15:54:05 | LSE | 1247150 |
4,849 | 67.6400 | 15:54:05 | LSE | 1247141 |
4,728 | 67.6400 | 15:54:05 | LSE | 1247139 |
3,433 | 67.6400 | 15:54:05 | LSE | 1247137 |
3,142 | 67.6500 | 15:55:18 | LSE | 1249665 |
8,845 | 67.6500 | 15:55:23 | LSE | 1249880 |
7,384 | 67.6500 | 15:55:23 | LSE | 1249878 |
538 | 67.6400 | 15:55:27 | LSE | 1250057 |
221 | 67.6400 | 15:56:16 | LSE | 1251449 |
8,633 | 67.6400 | 15:56:16 | LSE | 1251451 |
5,321 | 67.6500 | 15:57:06 | LSE | 1253120 |
4,261 | 67.6500 | 15:57:06 | LSE | 1253122 |
1,975 | 67.6500 | 15:57:30 | LSE | 1253893 |
2,661 | 67.6500 | 15:57:30 | LSE | 1253890 |
3,603 | 67.6500 | 15:57:30 | LSE | 1253886 |
3,193 | 67.6500 | 15:57:30 | LSE | 1253884 |
812 | 67.6500 | 15:57:30 | LSE | 1253882 |
10,314 | 67.6500 | 15:57:30 | LSE | 1253880 |
3,039 | 67.6500 | 15:58:20 | LSE | 1255430 |
2,102 | 67.6500 | 15:58:20 | LSE | 1255428 |
472 | 67.6900 | 16:00:17 | LSE | 1260265 |
8,032 | 67.6900 | 16:00:17 | LSE | 1260263 |
13,365 | 67.7000 | 16:00:58 | LSE | 1261861 |
14,433 | 67.7700 | 16:02:29 | LSE | 1265708 |
40 | 67.7800 | 16:03:03 | LSE | 1267432 |
806 | 67.7800 | 16:03:03 | LSE | 1267430 |
14,316 | 67.7800 | 16:03:03 | LSE | 1267428 |
13,959 | 67.7700 | 16:03:24 | LSE | 1268553 |
9,763 | 67.7600 | 16:03:51 | LSE | 1269697 |
5,127 | 67.7600 | 16:03:51 | LSE | 1269695 |
3,508 | 67.7600 | 16:03:51 | LSE | 1269693 |
2,438 | 67.7500 | 16:04:26 | LSE | 1271046 |
12,509 | 67.7500 | 16:04:26 | LSE | 1271044 |
14,781 | 67.7500 | 16:04:59 | LSE | 1272265 |
5,188 | 67.7900 | 16:06:13 | LSE | 1275898 |
7,888 | 67.7900 | 16:06:13 | LSE | 1275900 |
13,608 | 67.7800 | 16:06:22 | LSE | 1276337 |
14,724 | 67.7800 | 16:06:22 | LSE | 1276310 |
13,774 | 67.7800 | 16:06:22 | LSE | 1276267 |
11,812 | 67.7700 | 16:06:49 | LSE | 1277634 |
10,582 | 67.7600 | 16:07:04 | LSE | 1278173 |
10,108 | 67.7500 | 16:07:14 | LSE | 1278625 |
8,881 | 67.7600 | 16:07:52 | LSE | 1280107 |
11,335 | 67.7600 | 16:08:52 | LSE | 1282148 |
6,482 | 67.7500 | 16:09:19 | LSE | 1283311 |
3,541 | 67.7500 | 16:09:19 | LSE | 1283313 |
10,882 | 67.7500 | 16:09:57 | LSE | 1284966 |
5,475 | 67.7400 | 16:10:01 | LSE | 1285204 |
10,284 | 67.7500 | 16:10:26 | LSE | 1286544 |
3,479 | 67.7700 | 16:11:19 | LSE | 1288852 |
8,535 | 67.7700 | 16:11:19 | LSE | 1288850 |
5,734 | 67.7600 | 16:11:54 | LSE | 1290265 |
9,457 | 67.7600 | 16:11:56 | LSE | 1290354 |
5,089 | 67.7600 | 16:11:56 | LSE | 1290352 |
9,878 | 67.7500 | 16:12:07 | LSE | 1291056 |
12,848 | 67.7900 | 16:14:47 | LSE | 1297788 |
4,559 | 67.7800 | 16:16:05 | LSE | 1301332 |
9,089 | 67.7800 | 16:16:05 | LSE | 1301334 |
3,035 | 67.7700 | 16:16:33 | LSE | 1302295 |
13,198 | 67.7700 | 16:16:33 | LSE | 1302293 |
15,219 | 67.7600 | 16:16:45 | LSE | 1302742 |
13,342 | 67.7500 | 16:16:53 | LSE | 1303285 |
12,837 | 67.7400 | 16:17:02 | LSE | 1303744 |
6,319 | 67.7500 | 16:18:44 | LSE | 1308324 |
2,835 | 67.7500 | 16:18:44 | LSE | 1308322 |
8,781 | 67.7500 | 16:18:44 | LSE | 1308320 |
4,938 | 67.7400 | 16:18:47 | LSE | 1308436 |
9,537 | 67.7400 | 16:19:03 | LSE | 1309079 |
9,147 | 67.7400 | 16:19:03 | LSE | 1309077 |
12,905 | 67.7300 | 16:19:11 | LSE | 1309530 |
11,468 | 67.7200 | 16:19:12 | LSE | 1309598 |
10,151 | 67.7100 | 16:19:45 | LSE | 1311367 |
12,194 | 67.7000 | 16:20:10 | LSE | 1312761 |
7,532 | 67.7200 | 16:21:10 | LSE | 1316036 |
6,631 | 67.7200 | 16:21:10 | LSE | 1316034 |
12,245 | 67.7200 | 16:21:29 | LSE | 1316813 |
9,310 | 67.7000 | 16:21:35 | LSE | 1317312 |
11,007 | 67.7000 | 16:21:35 | LSE | 1317309 |
9,474 | 67.7000 | 16:21:35 | LSE | 1317307 |
5,409 | 67.7000 | 16:21:35 | LSE | 1317301 |
6,579 | 67.7000 | 16:21:35 | LSE | 1317299 |
665 | 67.7100 | 16:23:13 | LSE | 1321788 |
11,479 | 67.7100 | 16:23:13 | LSE | 1321786 |
13,352 | 67.7000 | 16:23:43 | LSE | 1323430 |
10,292 | 67.6900 | 16:23:53 | LSE | 1323780 |
1,298 | 67.6900 | 16:23:53 | LSE | 1323778 |
8,549 | 67.6800 | 16:24:02 | LSE | 1324271 |
3,432 | 67.6800 | 16:24:02 | LSE | 1324269 |
7,513 | 67.6800 | 16:24:02 | LSE | 1324267 |
4,184 | 67.6700 | 16:24:03 | LSE | 1324345 |
5,764 | 67.6700 | 16:24:09 | LSE | 1324654 |
8,908 | 67.7100 | 16:25:17 | LSE | 1328333 |
12,160 | 67.7100 | 16:25:31 | LSE | 1328790 |
9,339 | 67.7000 | 16:25:33 | LSE | 1328891 |
13,028 | 67.7100 | 16:25:33 | LSE | 1328877 |
6,700 | 67.7100 | 16:25:45 | LSE | 1329495 |
2,632 | 67.7100 | 16:25:45 | LSE | 1329497 |
3,187 | 67.7000 | 16:25:49 | LSE | 1329705 |
5,912 | 67.7000 | 16:26:05 | LSE | 1330148 |
10,103 | 67.7000 | 16:26:45 | LSE | 1331737 |
14,195 | 67.7300 | 16:27:37 | LSE | 1333753 |
1,279 | 67.7300 | 16:27:37 | LSE | 1333751 |
3,243 | 67.7300 | 16:27:37 | LSE | 1333747 |
36,880 | 67.7300 | 16:27:48 | LSE | 1334201 |
537 | 67.7300 | 16:27:48 | LSE | 1334199 |
18,676 | 67.7300 | 16:27:48 | LSE | 1334197 |
9,775 | 67.7400 | 16:28:00 | LSE | 1334633 |
28,513 | 67.7400 | 16:28:02 | LSE | 1334904 |