Last checked at 17 May 2018 17:00
17 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: | 17 May 2018 | |||||||
Number of ordinary shares purchased: | 5,818,771 | |||||||
Highest price paid per share (pence): | 66.0400 | |||||||
Lowest price paid per share (pence): | 65.5800 | |||||||
Volume weighted average price paid per share (pence): | 65.7931 | |||||||
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: | 17 May 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 65.7931 | 5,818,771 | ||
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 |
4,423 | 65.6400 | 08:06:11 | LSE | 631848 |
3,080 | 65.6400 | 08:06:11 | LSE | 631846 |
17,400 | 65.6400 | 08:06:11 | LSE | 631844 |
12,915 | 65.6400 | 08:06:11 | LSE | 631842 |
17,542 | 65.6400 | 08:06:11 | LSE | 631840 |
14,320 | 65.6400 | 08:06:11 | LSE | 631838 |
4,138 | 65.6400 | 08:06:11 | LSE | 631836 |
19,617 | 65.6400 | 08:06:11 | LSE | 631834 |
15,333 | 65.6400 | 08:06:11 | LSE | 631832 |
15,050 | 65.6400 | 08:06:11 | LSE | 631830 |
4,567 | 65.6400 | 08:06:11 | LSE | 631828 |
11,902 | 65.7600 | 08:08:02 | LSE | 637885 |
685 | 65.7600 | 08:08:02 | LSE | 637880 |
7,715 | 65.7600 | 08:08:02 | LSE | 637874 |
8,680 | 65.7600 | 08:08:02 | LSE | 637872 |
7,000 | 65.7600 | 08:08:02 | LSE | 637870 |
5,343 | 65.7600 | 08:08:02 | LSE | 637868 |
5,343 | 65.7600 | 08:08:02 | LSE | 637866 |
11,814 | 65.7600 | 08:08:02 | LSE | 637864 |
9,039 | 65.7600 | 08:08:02 | LSE | 637862 |
3,691 | 65.7600 | 08:08:02 | LSE | 637860 |
10,765 | 65.7600 | 08:08:02 | LSE | 637858 |
9,692 | 65.7600 | 08:08:02 | LSE | 637856 |
7,000 | 65.7500 | 08:08:02 | LSE | 637854 |
15,759 | 65.7600 | 08:08:02 | LSE | 637823 |
3,474 | 65.7600 | 08:08:02 | LSE | 637821 |
15,844 | 65.7600 | 08:08:02 | LSE | 637819 |
303 | 65.7600 | 08:08:02 | LSE | 637807 |
20,138 | 65.7600 | 08:08:02 | LSE | 637803 |
2,661 | 65.7600 | 08:08:02 | LSE | 637805 |
16,200 | 65.7600 | 08:08:02 | LSE | 637811 |
17,477 | 65.7600 | 08:08:02 | LSE | 637809 |
16,037 | 65.7600 | 08:08:02 | LSE | 637813 |
15,844 | 65.7600 | 08:08:02 | LSE | 637815 |
6,303 | 65.7200 | 08:08:37 | LSE | 639734 |
8,719 | 65.7200 | 08:08:37 | LSE | 639732 |
10,979 | 65.7200 | 08:08:37 | LSE | 639730 |
7,481 | 65.7200 | 08:08:37 | LSE | 639728 |
5,221 | 65.7200 | 08:08:37 | LSE | 639726 |
3,362 | 65.7200 | 08:08:37 | LSE | 639724 |
13,809 | 65.7000 | 08:08:54 | LSE | 640314 |
13,394 | 65.7000 | 08:08:54 | LSE | 640312 |
11,889 | 65.7000 | 08:08:54 | LSE | 640310 |
1,986 | 65.7000 | 08:08:54 | LSE | 640308 |
15,994 | 65.8600 | 08:12:28 | LSE | 650794 |
16,761 | 65.8600 | 08:12:28 | LSE | 650792 |
19,757 | 65.8500 | 08:12:50 | LSE | 651665 |
16,118 | 65.8500 | 08:12:50 | LSE | 651670 |
2,792 | 65.8500 | 08:12:50 | LSE | 651667 |
7,794 | 65.8500 | 08:13:04 | LSE | 652238 |
3,864 | 65.8500 | 08:13:12 | LSE | 652593 |
18,110 | 65.9100 | 08:15:01 | LSE | 657387 |
12,047 | 65.9100 | 08:15:01 | LSE | 657385 |
5,801 | 65.9100 | 08:15:01 | LSE | 657383 |
15,908 | 65.9100 | 08:15:52 | LSE | 659416 |
16,222 | 65.9100 | 08:15:52 | LSE | 659414 |
15,099 | 65.8900 | 08:16:28 | LSE | 661206 |
15,839 | 65.8900 | 08:16:28 | LSE | 661204 |
10,503 | 65.8700 | 08:17:06 | LSE | 662804 |
2,004 | 65.8700 | 08:17:06 | LSE | 662802 |
12,659 | 65.8700 | 08:17:06 | LSE | 662800 |
8,418 | 65.8800 | 08:18:43 | LSE | 666842 |
12,003 | 65.8800 | 08:18:43 | LSE | 666840 |
4,197 | 65.8800 | 08:18:43 | LSE | 666838 |
2,026 | 65.8800 | 08:18:43 | LSE | 666836 |
14,263 | 65.9700 | 08:21:57 | LSE | 673915 |
12,474 | 65.9700 | 08:21:57 | LSE | 673917 |
13,547 | 65.9800 | 08:22:59 | LSE | 676069 |
12,678 | 65.9800 | 08:22:59 | LSE | 676067 |
3,156 | 65.9200 | 08:25:57 | LSE | 682478 |
9,952 | 65.9200 | 08:25:57 | LSE | 682476 |
12,063 | 65.9000 | 08:25:58 | LSE | 682499 |
6,797 | 65.9500 | 08:29:54 | LSE | 691471 |
5,248 | 65.9500 | 08:29:54 | LSE | 691469 |
14,579 | 65.9500 | 08:29:54 | LSE | 691467 |
13,594 | 65.9400 | 08:30:35 | LSE | 692939 |
12,410 | 65.9400 | 08:30:35 | LSE | 692937 |
7,285 | 65.8800 | 08:35:08 | LSE | 702287 |
12,830 | 65.8800 | 08:35:08 | LSE | 702285 |
6,951 | 65.8800 | 08:35:08 | LSE | 702283 |
4,665 | 65.8400 | 08:35:32 | LSE | 703223 |
4,665 | 65.8400 | 08:35:32 | LSE | 703227 |
3,488 | 65.8400 | 08:35:32 | LSE | 703225 |
13,250 | 65.7900 | 08:35:44 | LSE | 703639 |
608 | 65.7900 | 08:35:44 | LSE | 703636 |
9,225 | 65.8300 | 08:38:38 | LSE | 710049 |
4,150 | 65.8300 | 08:38:38 | LSE | 710047 |
13,503 | 65.8300 | 08:38:38 | LSE | 710045 |
13,245 | 65.8400 | 08:39:20 | LSE | 711723 |
630 | 65.8100 | 08:41:46 | LSE | 717072 |
7,418 | 65.8100 | 08:41:46 | LSE | 717070 |
3,033 | 65.8100 | 08:41:46 | LSE | 717068 |
1,148 | 65.8100 | 08:41:46 | LSE | 717066 |
12,172 | 65.8500 | 08:47:50 | LSE | 730941 |
12,409 | 65.8500 | 08:47:50 | LSE | 730939 |
14,197 | 65.8600 | 08:48:20 | LSE | 732207 |
14,644 | 65.8600 | 08:48:20 | LSE | 732205 |
4,562 | 65.8900 | 08:49:25 | LSE | 734791 |
12,176 | 65.8900 | 08:49:25 | LSE | 734793 |
7,593 | 65.8900 | 08:49:25 | LSE | 734789 |
1,285 | 65.8700 | 08:50:44 | LSE | 738065 |
12,829 | 65.8700 | 08:50:44 | LSE | 738063 |
9,780 | 65.9000 | 08:52:47 | LSE | 742669 |
3,400 | 65.9000 | 08:52:47 | LSE | 742667 |
12,952 | 65.8900 | 08:54:02 | LSE | 745675 |
1,422 | 65.8900 | 08:54:02 | LSE | 745673 |
12,578 | 65.8900 | 08:54:02 | LSE | 745671 |
13,393 | 65.9100 | 08:56:13 | LSE | 751163 |
12,457 | 65.8900 | 08:57:34 | LSE | 754633 |
14,068 | 65.8700 | 08:59:04 | LSE | 759227 |
12,537 | 65.8500 | 08:59:08 | LSE | 759556 |
14,389 | 65.8200 | 09:00:04 | LSE | 762368 |
3,487 | 65.8100 | 09:01:39 | LSE | 765436 |
8,538 | 65.8100 | 09:01:39 | LSE | 765434 |
13,632 | 65.8500 | 09:04:26 | LSE | 770507 |
12,536 | 65.8500 | 09:04:26 | LSE | 770509 |
12,578 | 65.8900 | 09:05:05 | LSE | 771977 |
12,372 | 65.8900 | 09:05:05 | LSE | 771975 |
14,571 | 65.8600 | 09:05:12 | LSE | 772254 |
14,417 | 65.8600 | 09:05:12 | LSE | 772252 |
13,963 | 65.8300 | 09:06:31 | LSE | 774386 |
1,837 | 65.8300 | 09:06:31 | LSE | 774384 |
12,551 | 65.8300 | 09:06:31 | LSE | 774382 |
1,083 | 65.8100 | 09:08:59 | LSE | 778455 |
11,236 | 65.8100 | 09:08:59 | LSE | 778453 |
12,576 | 65.8100 | 09:08:59 | LSE | 778451 |
12,640 | 65.8000 | 09:09:34 | LSE | 781500 |
14,260 | 65.7900 | 09:09:36 | LSE | 781548 |
2,284 | 65.8600 | 09:12:55 | LSE | 787727 |
11,810 | 65.8600 | 09:12:55 | LSE | 787729 |
12,775 | 65.8400 | 09:13:04 | LSE | 788236 |
13,601 | 65.8300 | 09:16:08 | LSE | 792674 |
13,189 | 65.8400 | 09:18:30 | LSE | 796711 |
14,132 | 65.8600 | 09:20:26 | LSE | 800423 |
12,268 | 65.8600 | 09:20:26 | LSE | 800425 |
13,509 | 65.8900 | 09:24:45 | LSE | 808026 |
12,921 | 65.8900 | 09:24:45 | LSE | 808024 |
14,155 | 65.9500 | 09:29:08 | LSE | 815306 |
13,594 | 65.9500 | 09:29:08 | LSE | 815304 |
13,933 | 66.0000 | 09:30:56 | LSE | 818485 |
10,757 | 66.0000 | 09:30:56 | LSE | 818483 |
2,932 | 66.0000 | 09:30:56 | LSE | 818481 |
12,666 | 65.9900 | 09:31:00 | LSE | 818545 |
11,833 | 65.9900 | 09:31:00 | LSE | 818543 |
630 | 65.9900 | 09:32:54 | LSE | 821439 |
7,663 | 65.9900 | 09:32:54 | LSE | 821437 |
13,936 | 65.9900 | 09:32:54 | LSE | 821435 |
6,366 | 65.9900 | 09:32:54 | LSE | 821433 |
8,879 | 65.9800 | 09:36:18 | LSE | 828058 |
3,262 | 65.9800 | 09:36:18 | LSE | 828060 |
14,052 | 66.0200 | 09:38:07 | LSE | 831150 |
1,173 | 65.9800 | 09:40:17 | LSE | 834823 |
12,282 | 65.9800 | 09:40:33 | LSE | 835259 |
296 | 65.9800 | 09:40:33 | LSE | 835257 |
567 | 65.9800 | 09:40:33 | LSE | 835255 |
13,383 | 66.0000 | 09:42:14 | LSE | 837945 |
12,519 | 66.0000 | 09:45:09 | LSE | 842724 |
1,734 | 65.9900 | 09:45:35 | LSE | 843477 |
11,115 | 65.9900 | 09:45:35 | LSE | 843475 |
12,133 | 65.9700 | 09:47:52 | LSE | 847462 |
13,018 | 65.9500 | 09:48:11 | LSE | 847956 |
7,757 | 65.9700 | 09:49:38 | LSE | 850602 |
5,803 | 65.9700 | 09:49:38 | LSE | 850600 |
12,644 | 65.9800 | 09:52:11 | LSE | 855467 |
14,453 | 66.0400 | 09:54:06 | LSE | 858270 |
12,326 | 66.0000 | 09:54:20 | LSE | 858613 |
8,553 | 66.0000 | 09:54:20 | LSE | 858615 |
3,785 | 66.0000 | 09:54:20 | LSE | 858617 |
12,537 | 65.9800 | 09:56:14 | LSE | 861987 |
13,692 | 65.9900 | 09:56:14 | LSE | 861971 |
14,246 | 66.0000 | 09:56:14 | LSE | 861969 |
11,954 | 66.0100 | 09:56:14 | LSE | 861967 |
7,535 | 65.9800 | 09:57:34 | LSE | 863964 |
4,465 | 65.9800 | 09:57:37 | LSE | 864081 |
4,017 | 65.9700 | 09:59:17 | LSE | 866975 |
10,328 | 65.9700 | 09:59:17 | LSE | 866973 |
14,373 | 65.9700 | 10:02:09 | LSE | 872670 |
12,146 | 65.9500 | 10:03:24 | LSE | 874738 |
2,248 | 65.9600 | 10:05:10 | LSE | 880516 |
9,852 | 65.9600 | 10:05:10 | LSE | 880514 |
11,860 | 65.9500 | 10:07:22 | LSE | 883708 |
12,264 | 65.9400 | 10:08:59 | LSE | 885873 |
12,826 | 65.9200 | 10:09:50 | LSE | 887297 |
9,673 | 65.9100 | 10:12:02 | LSE | 891141 |
4,075 | 65.9100 | 10:12:02 | LSE | 891139 |
14,642 | 65.9000 | 10:12:50 | LSE | 892518 |
13,328 | 65.9000 | 10:13:34 | LSE | 893729 |
13,462 | 65.9000 | 10:14:45 | LSE | 895788 |
12,941 | 65.8900 | 10:16:41 | LSE | 898741 |
12,003 | 65.8800 | 10:18:06 | LSE | 901251 |
4,809 | 65.8800 | 10:18:06 | LSE | 901249 |
8,594 | 65.8800 | 10:18:06 | LSE | 901247 |
13,363 | 65.8400 | 10:18:51 | LSE | 902521 |
11,005 | 65.8400 | 10:18:51 | LSE | 902519 |
3,306 | 65.8400 | 10:18:51 | LSE | 902517 |
14,585 | 65.8300 | 10:19:21 | LSE | 903467 |
14,542 | 65.8300 | 10:19:21 | LSE | 903465 |
13,356 | 65.8100 | 10:20:29 | LSE | 905725 |
13,736 | 65.8100 | 10:20:29 | LSE | 905723 |
13,343 | 65.7600 | 10:24:01 | LSE | 912533 |
13,584 | 65.7600 | 10:25:33 | LSE | 914870 |
11,903 | 65.7600 | 10:27:19 | LSE | 919153 |
12,949 | 65.7500 | 10:29:03 | LSE | 922563 |
476 | 65.7600 | 10:32:00 | LSE | 928237 |
13,129 | 65.7700 | 10:32:45 | LSE | 929892 |
12,678 | 65.7700 | 10:32:45 | LSE | 929890 |
444 | 65.7700 | 10:32:45 | LSE | 929888 |
6,059 | 65.7900 | 10:35:39 | LSE | 935346 |
12,062 | 65.8000 | 10:39:05 | LSE | 941163 |
13,978 | 65.8000 | 10:39:09 | LSE | 941352 |
14,397 | 65.8000 | 10:39:09 | LSE | 941350 |
804 | 65.8000 | 10:39:09 | LSE | 941348 |
12,880 | 65.7900 | 10:39:25 | LSE | 941817 |
9,064 | 65.7800 | 10:42:59 | LSE | 948371 |
12,234 | 65.7800 | 10:42:59 | LSE | 948369 |
4,963 | 65.7800 | 10:42:59 | LSE | 948367 |
12,441 | 65.7400 | 10:43:44 | LSE | 949749 |
12,997 | 65.7600 | 10:47:48 | LSE | 956707 |
13,176 | 65.7600 | 10:47:48 | LSE | 956705 |
13,991 | 65.7700 | 10:49:35 | LSE | 960264 |
9,485 | 65.8300 | 10:54:42 | LSE | 968338 |
3,714 | 65.8300 | 10:54:42 | LSE | 968336 |
13,943 | 65.8300 | 10:54:42 | LSE | 968334 |
10,128 | 65.8200 | 10:54:50 | LSE | 968452 |
2,740 | 65.8200 | 10:54:50 | LSE | 968450 |
14,013 | 65.8400 | 10:56:42 | LSE | 971563 |
13,536 | 65.8500 | 10:57:30 | LSE | 973070 |
12,113 | 65.8200 | 10:57:55 | LSE | 973932 |
3,055 | 65.8500 | 11:00:33 | LSE | 979591 |
8,853 | 65.8500 | 11:00:33 | LSE | 979589 |
13,620 | 65.8500 | 11:01:45 | LSE | 981452 |
13,587 | 65.8400 | 11:03:52 | LSE | 983753 |
3,158 | 65.8300 | 11:04:05 | LSE | 983942 |
10,394 | 65.8300 | 11:04:05 | LSE | 983944 |
14,542 | 65.7800 | 11:06:41 | LSE | 987054 |
6,437 | 65.8000 | 11:08:29 | LSE | 988924 |
7,155 | 65.8000 | 11:08:29 | LSE | 988922 |
11,984 | 65.8200 | 11:10:39 | LSE | 991854 |
2,945 | 65.8100 | 11:11:49 | LSE | 993071 |
9,368 | 65.8100 | 11:11:49 | LSE | 993069 |
13,716 | 65.7900 | 11:14:12 | LSE | 996026 |
14,060 | 65.8000 | 11:16:17 | LSE | 998516 |
12,001 | 65.7600 | 11:17:15 | LSE | 999753 |
12,105 | 65.7700 | 11:18:37 | LSE | 1001552 |
6,571 | 65.7700 | 11:19:48 | LSE | 1002942 |
3,889 | 65.7700 | 11:19:48 | LSE | 1002940 |
3,488 | 65.7700 | 11:19:48 | LSE | 1002938 |
13,542 | 65.7300 | 11:21:45 | LSE | 1005508 |
14,711 | 65.7500 | 11:24:01 | LSE | 1008143 |
10,101 | 65.7500 | 11:25:32 | LSE | 1010137 |
2,124 | 65.7500 | 11:25:32 | LSE | 1010134 |
14,343 | 65.8000 | 11:30:15 | LSE | 1015397 |
6,458 | 65.8000 | 11:30:15 | LSE | 1015395 |
6,535 | 65.8000 | 11:30:15 | LSE | 1015393 |
13,230 | 65.8000 | 11:31:02 | LSE | 1016538 |
13,590 | 65.8600 | 11:32:57 | LSE | 1019018 |
13,500 | 65.8600 | 11:33:44 | LSE | 1019972 |
14,491 | 65.8400 | 11:33:49 | LSE | 1020158 |
13,416 | 65.8400 | 11:35:21 | LSE | 1021967 |
11,790 | 65.8200 | 11:36:50 | LSE | 1023454 |
2,189 | 65.8200 | 11:36:50 | LSE | 1023452 |
14,338 | 65.7700 | 11:38:35 | LSE | 1025221 |
13,241 | 65.7800 | 11:41:02 | LSE | 1027735 |
12,000 | 65.7500 | 11:43:01 | LSE | 1029969 |
626 | 65.7400 | 11:43:30 | LSE | 1030514 |
12,102 | 65.7400 | 11:43:30 | LSE | 1030512 |
9,500 | 65.7000 | 11:44:21 | LSE | 1031823 |
7,000 | 65.7000 | 11:44:21 | LSE | 1031821 |
47,858 | 65.7000 | 11:44:21 | LSE | 1031819 |
5,526 | 65.7000 | 11:44:21 | LSE | 1031817 |
5,995 | 65.7000 | 11:44:21 | LSE | 1031751 |
7,000 | 65.7000 | 11:44:21 | LSE | 1031749 |
47,858 | 65.7000 | 11:44:21 | LSE | 1031747 |
17,176 | 65.7000 | 11:44:21 | LSE | 1031743 |
24,915 | 65.7000 | 11:44:21 | LSE | 1031741 |
29,574 | 65.7000 | 11:44:21 | LSE | 1031739 |
32,373 | 65.7000 | 11:44:21 | LSE | 1031735 |
13,636 | 65.7000 | 11:44:21 | LSE | 1031729 |
13,253 | 65.7000 | 11:44:21 | LSE | 1031727 |
65,970 | 65.7000 | 11:44:21 | LSE | 1031725 |
68,124 | 65.7000 | 11:44:21 | LSE | 1031723 |
13,996 | 65.7000 | 11:44:21 | LSE | 1031713 |
12,383 | 65.7000 | 11:44:21 | LSE | 1031711 |
11,878 | 65.7000 | 11:44:21 | LSE | 1031707 |
14,334 | 65.7000 | 11:44:21 | LSE | 1031705 |
12,332 | 65.7000 | 11:44:21 | LSE | 1031703 |
14,097 | 65.7000 | 11:44:21 | LSE | 1031701 |
12,000 | 65.7000 | 11:44:21 | LSE | 1031709 |
14,193 | 65.7000 | 11:44:21 | LSE | 1031689 |
14,489 | 65.7000 | 11:44:21 | LSE | 1031683 |
13,907 | 65.7000 | 11:44:21 | LSE | 1031685 |
13,269 | 65.7000 | 11:44:21 | LSE | 1031687 |
13,265 | 65.7000 | 11:44:21 | LSE | 1031693 |
12,118 | 65.7000 | 11:44:21 | LSE | 1031691 |
11,903 | 65.7000 | 11:44:21 | LSE | 1031695 |
13,496 | 65.7000 | 11:44:21 | LSE | 1031697 |
12,226 | 65.7000 | 11:44:21 | LSE | 1031699 |
14,479 | 65.7000 | 11:44:21 | LSE | 1031681 |
12,333 | 65.7000 | 11:44:21 | LSE | 1031679 |
13,268 | 65.7000 | 11:44:21 | LSE | 1031677 |
13,595 | 65.7000 | 11:44:21 | LSE | 1031675 |
12,086 | 65.7000 | 11:44:21 | LSE | 1031673 |
14,024 | 65.7000 | 11:44:21 | LSE | 1031671 |
13,733 | 65.7000 | 11:44:21 | LSE | 1031669 |
12,540 | 65.7000 | 11:44:21 | LSE | 1031667 |
14,217 | 65.7000 | 11:44:21 | LSE | 1031665 |
14,094 | 65.7000 | 11:44:21 | LSE | 1031663 |
19,403 | 65.7000 | 11:44:21 | LSE | 1031653 |
12,130 | 65.7000 | 11:44:21 | LSE | 1031649 |
13,347 | 65.7000 | 11:44:21 | LSE | 1031651 |
12,160 | 65.7000 | 11:44:21 | LSE | 1031659 |
14,668 | 65.7000 | 11:44:21 | LSE | 1031655 |
12,788 | 65.7000 | 11:44:21 | LSE | 1031661 |
14,010 | 65.7000 | 11:44:21 | LSE | 1031657 |
13,158 | 65.6900 | 11:44:23 | LSE | 1031868 |
8,786 | 65.6900 | 11:44:24 | LSE | 1031920 |
5,678 | 65.6900 | 11:44:24 | LSE | 1031918 |
36,556 | 65.6900 | 11:44:24 | LSE | 1031916 |
10,639 | 65.6900 | 11:44:27 | LSE | 1031967 |
5,016 | 65.6900 | 11:44:27 | LSE | 1031965 |
33,107 | 65.6900 | 11:44:27 | LSE | 1031973 |
13,244 | 65.6900 | 11:44:27 | LSE | 1031969 |
1,638 | 65.6900 | 11:44:27 | LSE | 1031971 |
7,000 | 65.6700 | 11:44:56 | LSE | 1032510 |
11,783 | 65.6700 | 11:44:56 | LSE | 1032508 |
6,242 | 65.6800 | 11:44:56 | LSE | 1032512 |
23,667 | 65.6800 | 11:44:56 | LSE | 1032505 |
20,644 | 65.6900 | 11:44:56 | LSE | 1032497 |
7,000 | 65.6900 | 11:44:56 | LSE | 1032490 |
14,987 | 65.6900 | 11:44:56 | LSE | 1032488 |
10,799 | 65.6900 | 11:44:56 | LSE | 1032486 |
15,767 | 65.6900 | 11:44:56 | LSE | 1032484 |
13,300 | 65.6500 | 11:44:58 | LSE | 1032869 |
13,676 | 65.6600 | 11:44:58 | LSE | 1032696 |
21,556 | 65.6600 | 11:44:58 | LSE | 1032694 |
7,899 | 65.6400 | 11:45:06 | LSE | 1033173 |
4,017 | 65.6400 | 11:45:09 | LSE | 1033240 |
3,079 | 65.6400 | 11:45:09 | LSE | 1033242 |
4,800 | 65.6400 | 11:45:47 | LSE | 1034056 |
6,453 | 65.6400 | 11:45:47 | LSE | 1034058 |
13,687 | 65.6400 | 11:45:47 | LSE | 1034060 |
11,687 | 65.6400 | 11:46:27 | LSE | 1034818 |
2,554 | 65.6400 | 11:46:27 | LSE | 1034816 |
9,913 | 65.6400 | 11:46:27 | LSE | 1034814 |
9,665 | 65.6400 | 11:46:27 | LSE | 1034812 |
13,926 | 65.6400 | 11:46:27 | LSE | 1034810 |
3,895 | 65.6200 | 11:46:32 | LSE | 1034888 |
14,044 | 65.6200 | 11:46:32 | LSE | 1034886 |
16,625 | 65.6100 | 11:47:07 | LSE | 1035671 |
12,622 | 65.6000 | 11:47:30 | LSE | 1036021 |
3,448 | 65.6300 | 11:50:22 | LSE | 1039658 |
1,560 | 65.6300 | 11:50:22 | LSE | 1039656 |
9,239 | 65.6300 | 11:50:22 | LSE | 1039654 |
12,301 | 65.6300 | 11:50:22 | LSE | 1039652 |
12,628 | 65.6300 | 11:50:22 | LSE | 1039650 |
14,725 | 65.6500 | 11:51:41 | LSE | 1041147 |
13,382 | 65.6500 | 11:51:41 | LSE | 1041143 |
13,335 | 65.6500 | 11:51:41 | LSE | 1041145 |
2,878 | 65.6000 | 11:53:26 | LSE | 1043196 |
18,222 | 65.6000 | 11:53:29 | LSE | 1043251 |
12,515 | 65.6300 | 11:56:03 | LSE | 1046074 |
13,661 | 65.6300 | 11:56:03 | LSE | 1046072 |
8,123 | 65.6300 | 11:56:03 | LSE | 1046070 |
5,745 | 65.6300 | 11:56:03 | LSE | 1046068 |
9,707 | 65.6100 | 11:56:25 | LSE | 1046557 |
1,048 | 65.6200 | 11:57:40 | LSE | 1048079 |
13,251 | 65.6200 | 11:57:40 | LSE | 1048077 |
8,696 | 65.6200 | 11:57:40 | LSE | 1048027 |
2,892 | 65.6200 | 11:57:40 | LSE | 1048023 |
1,073 | 65.6200 | 11:57:40 | LSE | 1048017 |
1,397 | 65.6100 | 11:57:43 | LSE | 1048265 |
2,831 | 65.6100 | 11:57:43 | LSE | 1048263 |
17,759 | 65.6000 | 11:57:48 | LSE | 1048445 |
5,572 | 65.6000 | 11:57:48 | LSE | 1048447 |
22,701 | 65.5800 | 11:58:18 | LSE | 1049067 |
10,670 | 65.6300 | 12:02:44 | LSE | 1054895 |
2,474 | 65.6300 | 12:02:44 | LSE | 1054893 |
12,661 | 65.6300 | 12:02:44 | LSE | 1054891 |
13,732 | 65.6300 | 12:02:44 | LSE | 1054889 |
12,513 | 65.6600 | 12:04:16 | LSE | 1056762 |
13,795 | 65.6600 | 12:04:16 | LSE | 1056760 |
12,411 | 65.6600 | 12:04:16 | LSE | 1056758 |
11,884 | 65.7200 | 12:07:00 | LSE | 1059878 |
4,441 | 65.7200 | 12:07:00 | LSE | 1059876 |
959 | 65.7200 | 12:07:00 | LSE | 1059874 |
7,832 | 65.7200 | 12:07:00 | LSE | 1059872 |
3,117 | 65.7000 | 12:07:02 | LSE | 1059962 |
11,305 | 65.7000 | 12:07:02 | LSE | 1059960 |
12,866 | 65.7500 | 12:12:38 | LSE | 1065547 |
15,082 | 65.7600 | 12:12:38 | LSE | 1065543 |
13,833 | 65.7600 | 12:12:38 | LSE | 1065545 |
2,411 | 65.7800 | 12:13:33 | LSE | 1066682 |
11,788 | 65.7800 | 12:13:33 | LSE | 1066680 |
14,618 | 65.7800 | 12:14:33 | LSE | 1068084 |
13,586 | 65.7700 | 12:15:47 | LSE | 1069501 |
8,986 | 65.8100 | 12:18:29 | LSE | 1072407 |
5,403 | 65.8100 | 12:18:29 | LSE | 1072405 |
14,299 | 65.8000 | 12:18:46 | LSE | 1072775 |
14,214 | 65.8100 | 12:23:27 | LSE | 1077893 |
10,956 | 65.8100 | 12:23:27 | LSE | 1077891 |
3,485 | 65.8100 | 12:23:27 | LSE | 1077889 |
3,899 | 65.7900 | 12:24:30 | LSE | 1078939 |
10,000 | 65.7900 | 12:24:30 | LSE | 1078937 |
804 | 65.7900 | 12:24:30 | LSE | 1078935 |
11,168 | 65.7900 | 12:25:24 | LSE | 1079897 |
932 | 65.7900 | 12:25:24 | LSE | 1079895 |
10,132 | 65.7700 | 12:29:41 | LSE | 1086110 |
2,370 | 65.7700 | 12:29:41 | LSE | 1086108 |
12,648 | 65.7700 | 12:29:41 | LSE | 1086112 |
14,078 | 65.7800 | 12:33:38 | LSE | 1090898 |
14,156 | 65.7800 | 12:33:38 | LSE | 1090896 |
12,464 | 65.8400 | 12:36:14 | LSE | 1094023 |
13,844 | 65.8400 | 12:36:14 | LSE | 1094021 |
5,981 | 65.8000 | 12:39:55 | LSE | 1098259 |
14,019 | 65.8000 | 12:39:55 | LSE | 1098257 |
6,981 | 65.8000 | 12:39:55 | LSE | 1098255 |
14,271 | 65.8500 | 12:43:11 | LSE | 1102005 |
13,832 | 65.8500 | 12:43:11 | LSE | 1102003 |
13,723 | 65.8100 | 12:47:04 | LSE | 1106456 |
12,980 | 65.8100 | 12:47:04 | LSE | 1106454 |
14,342 | 65.7700 | 12:49:18 | LSE | 1108988 |
508 | 65.7500 | 12:49:20 | LSE | 1109033 |
11,563 | 65.7500 | 12:49:20 | LSE | 1109031 |
14,041 | 65.7600 | 12:54:08 | LSE | 1115464 |
12,627 | 65.7600 | 12:54:08 | LSE | 1115466 |
14,578 | 65.7600 | 12:55:47 | LSE | 1117585 |
14,732 | 65.7600 | 12:55:47 | LSE | 1117583 |
13,116 | 65.7100 | 13:00:58 | LSE | 1124162 |
930 | 65.7100 | 13:00:58 | LSE | 1124160 |
13,698 | 65.7100 | 13:00:58 | LSE | 1124158 |
12,468 | 65.7000 | 13:01:02 | LSE | 1124286 |
14,745 | 65.7000 | 13:01:02 | LSE | 1124284 |
2,012 | 65.7000 | 13:01:02 | LSE | 1124282 |
3,013 | 65.7000 | 13:01:02 | LSE | 1124278 |
7,122 | 65.7000 | 13:01:02 | LSE | 1124276 |
2,000 | 65.7000 | 13:01:02 | LSE | 1124280 |
12,179 | 65.7800 | 13:03:27 | LSE | 1127525 |
12,111 | 65.7800 | 13:03:27 | LSE | 1127523 |
12,026 | 65.8600 | 13:07:05 | LSE | 1131463 |
3,520 | 65.8600 | 13:07:05 | LSE | 1131467 |
11,074 | 65.8600 | 13:07:05 | LSE | 1131465 |
13,781 | 65.8600 | 13:09:47 | LSE | 1134648 |
13,912 | 65.8600 | 13:09:47 | LSE | 1134650 |
14,573 | 65.8900 | 13:11:56 | LSE | 1138025 |
13,435 | 65.8900 | 13:11:56 | LSE | 1138023 |
1,092 | 65.8900 | 13:16:11 | LSE | 1144472 |
12,643 | 65.8900 | 13:16:11 | LSE | 1144470 |
13,062 | 65.8900 | 13:16:11 | LSE | 1144468 |
6,926 | 65.8900 | 13:17:15 | LSE | 1145799 |
4,908 | 65.8900 | 13:17:15 | LSE | 1145797 |
2,024 | 65.8900 | 13:17:15 | LSE | 1145795 |
12,030 | 65.8900 | 13:18:32 | LSE | 1147369 |
12,849 | 65.8700 | 13:20:59 | LSE | 1150304 |
12,413 | 65.8700 | 13:20:59 | LSE | 1150302 |
4,517 | 65.8400 | 13:22:44 | LSE | 1152525 |
8,948 | 65.8400 | 13:22:44 | LSE | 1152523 |
13,697 | 65.8400 | 13:24:15 | LSE | 1154893 |
1,857 | 65.8200 | 13:26:19 | LSE | 1157972 |
10,779 | 65.8200 | 13:26:19 | LSE | 1157976 |
7,084 | 65.8300 | 13:27:19 | LSE | 1159329 |
5,430 | 65.8300 | 13:27:19 | LSE | 1159327 |
1,826 | 65.8100 | 13:29:58 | LSE | 1163269 |
2,000 | 65.8100 | 13:29:58 | LSE | 1163267 |
11,872 | 65.8100 | 13:29:59 | LSE | 1163325 |
8,440 | 65.8100 | 13:29:59 | LSE | 1163323 |
14,212 | 65.8500 | 13:34:25 | LSE | 1170438 |
15,101 | 65.8500 | 13:34:25 | LSE | 1170436 |
4,777 | 65.8400 | 13:34:37 | LSE | 1170702 |
7,749 | 65.8400 | 13:34:37 | LSE | 1170700 |
12,836 | 65.8400 | 13:34:37 | LSE | 1170698 |
5,106 | 65.7700 | 13:37:10 | LSE | 1174267 |
12,182 | 65.7800 | 13:38:01 | LSE | 1175548 |
13,404 | 65.7900 | 13:39:36 | LSE | 1177901 |
13,258 | 65.7800 | 13:40:04 | LSE | 1178410 |
13,394 | 65.7700 | 13:44:30 | LSE | 1183938 |
12,431 | 65.7700 | 13:44:30 | LSE | 1183936 |
14,193 | 65.7800 | 13:46:07 | LSE | 1186006 |
13,688 | 65.7800 | 13:46:07 | LSE | 1186004 |
9,811 | 65.7800 | 13:48:02 | LSE | 1188487 |
2,498 | 65.7800 | 13:48:02 | LSE | 1188485 |
12,630 | 65.7600 | 13:48:54 | LSE | 1189460 |
11,986 | 65.7500 | 13:49:28 | LSE | 1190347 |
12,222 | 65.7600 | 13:50:56 | LSE | 1192180 |
13,822 | 65.7500 | 13:51:14 | LSE | 1192520 |
13,065 | 65.7800 | 13:53:26 | LSE | 1195424 |
14,092 | 65.7600 | 13:53:55 | LSE | 1196079 |
237 | 65.7600 | 13:53:55 | LSE | 1196077 |
14,300 | 65.7500 | 13:59:07 | LSE | 1202950 |
11,766 | 65.7500 | 13:59:07 | LSE | 1202948 |
2,235 | 65.7500 | 13:59:07 | LSE | 1202946 |
12,110 | 65.8000 | 14:01:20 | LSE | 1206751 |
13,176 | 65.8000 | 14:01:20 | LSE | 1206747 |
14,990 | 65.8000 | 14:01:20 | LSE | 1206749 |
7,808 | 65.7900 | 14:02:23 | LSE | 1208282 |
5,149 | 65.7900 | 14:02:23 | LSE | 1208278 |
12,164 | 65.8200 | 14:03:36 | LSE | 1210038 |
12,372 | 65.8000 | 14:04:45 | LSE | 1211531 |
14,133 | 65.8300 | 14:08:42 | LSE | 1217236 |
12,620 | 65.8300 | 14:08:42 | LSE | 1217234 |
13,428 | 65.8700 | 14:11:14 | LSE | 1220746 |
12,985 | 65.8700 | 14:11:14 | LSE | 1220744 |
8,494 | 65.8600 | 14:11:32 | LSE | 1221223 |
12,082 | 65.8600 | 14:11:32 | LSE | 1221221 |
3,586 | 65.8600 | 14:11:32 | LSE | 1221219 |
14,314 | 65.8400 | 14:13:14 | LSE | 1224129 |
9,949 | 65.8400 | 14:13:53 | LSE | 1225419 |
2,909 | 65.8400 | 14:13:53 | LSE | 1225421 |
1,967 | 65.8700 | 14:15:27 | LSE | 1227639 |
10,414 | 65.8700 | 14:15:27 | LSE | 1227641 |
10,571 | 65.8600 | 14:15:35 | LSE | 1227775 |
2,296 | 65.8600 | 14:15:35 | LSE | 1227773 |
13,748 | 65.8700 | 14:17:52 | LSE | 1230793 |
12,072 | 65.8700 | 14:19:27 | LSE | 1232923 |
1,426 | 65.8700 | 14:22:34 | LSE | 1237556 |
13,806 | 65.8700 | 14:22:50 | LSE | 1237963 |
10,709 | 65.8700 | 14:22:50 | LSE | 1237961 |
1,514 | 65.8600 | 14:22:54 | LSE | 1238116 |
12,540 | 65.8600 | 14:22:54 | LSE | 1238118 |
12,189 | 65.8600 | 14:22:54 | LSE | 1238120 |
13,459 | 65.8500 | 14:25:22 | LSE | 1242130 |
12,123 | 65.8500 | 14:25:22 | LSE | 1242128 |
2,768 | 65.8700 | 14:28:09 | LSE | 1247475 |
12,484 | 65.8700 | 14:28:09 | LSE | 1247473 |
11,302 | 65.8700 | 14:28:09 | LSE | 1247471 |
7,974 | 65.8900 | 14:30:39 | LSE | 1255376 |
5,611 | 65.8900 | 14:30:39 | LSE | 1255374 |
14,568 | 65.8900 | 14:30:39 | LSE | 1255378 |
1,064 | 65.8900 | 14:30:39 | LSE | 1255380 |
12,369 | 65.9400 | 14:31:43 | LSE | 1258526 |
11,817 | 65.9400 | 14:31:43 | LSE | 1258524 |
14,362 | 65.9600 | 14:32:51 | LSE | 1261416 |
14,304 | 65.9600 | 14:32:51 | LSE | 1261414 |
14,328 | 65.9700 | 14:32:51 | LSE | 1261410 |
12,123 | 65.9700 | 14:32:51 | LSE | 1261408 |
13,636 | 65.9300 | 14:34:26 | LSE | 1265677 |
13,900 | 65.9300 | 14:34:26 | LSE | 1265675 |
6,643 | 65.9700 | 14:37:38 | LSE | 1273341 |
7,797 | 65.9700 | 14:37:38 | LSE | 1273339 |
13,915 | 65.9700 | 14:37:38 | LSE | 1273343 |
6,865 | 65.9200 | 14:38:17 | LSE | 1274966 |
7,174 | 65.9200 | 14:38:31 | LSE | 1275425 |
6,633 | 65.9200 | 14:38:31 | LSE | 1275427 |
5,858 | 65.9200 | 14:38:40 | LSE | 1275655 |