Last checked at 13 Mar 2018 17:08
13 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: | 13 March 2018 | |||||||
Number of ordinary shares purchased: | 6,000,000 | |||||||
Highest price paid per share (pence): | 67.7500 | |||||||
Lowest price paid per share (pence): | 66.7900 | |||||||
Volume weighted average price paid per share (pence): | 67.3087 | |||||||
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: | 13 March 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 67.3087 | 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 |
12,340 | 67.5900 | 08:03:59 | LSE | 632180 |
9,218 | 67.6400 | 08:05:42 | LSE | 635911 |
3,180 | 67.6400 | 08:05:42 | LSE | 635908 |
7,000 | 67.6300 | 08:05:42 | LSE | 635906 |
5,982 | 67.6400 | 08:05:42 | LSE | 635903 |
7,000 | 67.6300 | 08:05:42 | LSE | 635901 |
6,684 | 67.6400 | 08:05:42 | LSE | 635899 |
7,000 | 67.6300 | 08:05:42 | LSE | 635897 |
9,944 | 67.6400 | 08:05:42 | LSE | 635893 |
9,572 | 67.6400 | 08:05:42 | LSE | 635891 |
10,797 | 67.7200 | 08:09:25 | LSE | 644899 |
8,754 | 67.6900 | 08:09:29 | LSE | 644991 |
9,402 | 67.6900 | 08:09:53 | LSE | 645567 |
8,838 | 67.6400 | 08:10:20 | LSE | 646241 |
9,427 | 67.6100 | 08:12:09 | LSE | 649373 |
6,114 | 67.6000 | 08:12:12 | LSE | 649456 |
3,960 | 67.6000 | 08:12:12 | LSE | 649454 |
8,884 | 67.6600 | 08:13:07 | LSE | 650813 |
10,096 | 67.6600 | 08:13:53 | LSE | 651765 |
8,870 | 67.6600 | 08:14:17 | LSE | 652492 |
8,743 | 67.6400 | 08:15:18 | LSE | 653901 |
10,593 | 67.6200 | 08:17:04 | LSE | 656814 |
10,140 | 67.6400 | 08:17:40 | LSE | 657769 |
3,068 | 67.6400 | 08:18:39 | LSE | 659201 |
7,200 | 67.6400 | 08:18:39 | LSE | 659199 |
7,457 | 67.6400 | 08:18:39 | LSE | 659195 |
2,265 | 67.6400 | 08:18:39 | LSE | 659197 |
1,702 | 67.6400 | 08:19:47 | LSE | 660691 |
7,722 | 67.6400 | 08:19:47 | LSE | 660689 |
8,377 | 67.6400 | 08:21:02 | LSE | 662896 |
9,653 | 67.6100 | 08:21:52 | LSE | 664172 |
9,280 | 67.6400 | 08:24:20 | LSE | 667804 |
9,951 | 67.6300 | 08:25:36 | LSE | 669381 |
3,406 | 67.6000 | 08:25:52 | LSE | 669766 |
10,140 | 67.6100 | 08:26:47 | LSE | 671263 |
10,195 | 67.6000 | 08:27:04 | LSE | 671753 |
8,568 | 67.6000 | 08:27:29 | LSE | 672510 |
12,789 | 67.6400 | 08:29:37 | LSE | 676024 |
7,010 | 67.6300 | 08:30:12 | LSE | 676825 |
10,854 | 67.6400 | 08:30:12 | LSE | 676822 |
8,662 | 67.6300 | 08:30:48 | LSE | 677772 |
9,379 | 67.6700 | 08:33:41 | LSE | 682769 |
9,516 | 67.6800 | 08:33:41 | LSE | 682767 |
3,430 | 67.6500 | 08:33:43 | LSE | 682812 |
4,938 | 67.6500 | 08:33:50 | LSE | 682979 |
4,370 | 67.6500 | 08:37:42 | LSE | 690566 |
4,338 | 67.6500 | 08:37:42 | LSE | 690568 |
5,300 | 67.6600 | 08:37:42 | LSE | 690525 |
5,184 | 67.6600 | 08:37:42 | LSE | 690527 |
3,631 | 67.6600 | 08:37:42 | LSE | 690523 |
5,559 | 67.6600 | 08:37:42 | LSE | 690521 |
9,013 | 67.6000 | 08:38:54 | LSE | 692687 |
9,993 | 67.5700 | 08:40:20 | LSE | 695161 |
8,686 | 67.5800 | 08:43:24 | LSE | 700400 |
11,779 | 67.6000 | 08:45:17 | LSE | 703169 |
9,089 | 67.5900 | 08:45:19 | LSE | 703258 |
7,953 | 67.5800 | 08:45:20 | LSE | 703298 |
1,818 | 67.5800 | 08:45:20 | LSE | 703296 |
8,997 | 67.6000 | 08:46:28 | LSE | 705031 |
12,544 | 67.6700 | 08:48:53 | LSE | 708593 |
9,439 | 67.6600 | 08:48:58 | LSE | 708739 |
9,132 | 67.6500 | 08:49:18 | LSE | 709409 |
9,822 | 67.6400 | 08:51:28 | LSE | 713156 |
5,741 | 67.6300 | 08:51:33 | LSE | 713309 |
5,304 | 67.6300 | 08:51:33 | LSE | 713307 |
4,780 | 67.6200 | 08:53:48 | LSE | 716758 |
3,911 | 67.6200 | 08:53:48 | LSE | 716756 |
248 | 67.6000 | 08:54:19 | LSE | 717501 |
9,897 | 67.6000 | 08:54:26 | LSE | 717578 |
10,077 | 67.5900 | 08:54:34 | LSE | 717684 |
9,152 | 67.6300 | 08:57:31 | LSE | 722428 |
4,832 | 67.6300 | 08:57:31 | LSE | 722426 |
2,292 | 67.6300 | 08:57:33 | LSE | 722469 |
175 | 67.6400 | 08:57:51 | LSE | 723005 |
7,000 | 67.6400 | 08:57:51 | LSE | 723003 |
2,658 | 67.6400 | 08:57:51 | LSE | 723001 |
2,053 | 67.6400 | 08:57:51 | LSE | 722999 |
11,270 | 67.6400 | 08:57:51 | LSE | 722997 |
1,016 | 67.6300 | 08:58:52 | LSE | 724849 |
8,312 | 67.6300 | 08:58:52 | LSE | 724847 |
9,311 | 67.6200 | 09:01:07 | LSE | 729086 |
9,506 | 67.6100 | 09:01:13 | LSE | 729191 |
4,194 | 67.6100 | 09:02:00 | LSE | 730230 |
4,947 | 67.6100 | 09:02:00 | LSE | 730228 |
4,637 | 67.6000 | 09:02:10 | LSE | 730521 |
4,477 | 67.6000 | 09:02:10 | LSE | 730519 |
9,645 | 67.6000 | 09:03:04 | LSE | 732044 |
10,261 | 67.6500 | 09:07:34 | LSE | 740698 |
9,975 | 67.6400 | 09:07:35 | LSE | 740718 |
8,954 | 67.6300 | 09:07:36 | LSE | 740740 |
7,039 | 67.6500 | 09:10:04 | LSE | 744121 |
2,658 | 67.6500 | 09:10:04 | LSE | 744119 |
10,025 | 67.6500 | 09:10:04 | LSE | 744117 |
3,785 | 67.6600 | 09:12:00 | LSE | 746620 |
5,452 | 67.6600 | 09:12:08 | LSE | 746808 |
8,634 | 67.6500 | 09:12:15 | LSE | 747068 |
13,511 | 67.6600 | 09:16:52 | LSE | 754152 |
11,944 | 67.6600 | 09:17:27 | LSE | 754964 |
5,100 | 67.6600 | 09:18:29 | LSE | 756595 |
3,565 | 67.6600 | 09:18:29 | LSE | 756597 |
3,859 | 67.6600 | 09:18:29 | LSE | 756593 |
4,680 | 67.6600 | 09:18:29 | LSE | 756591 |
9,856 | 67.6500 | 09:18:51 | LSE | 757019 |
9,050 | 67.6300 | 09:19:58 | LSE | 758881 |
481 | 67.6300 | 09:19:59 | LSE | 758888 |
9,136 | 67.6200 | 09:21:17 | LSE | 760546 |
9,554 | 67.6000 | 09:23:05 | LSE | 763483 |
10,060 | 67.6000 | 09:24:04 | LSE | 765111 |
10,278 | 67.6100 | 09:24:04 | LSE | 765109 |
1,739 | 67.6200 | 09:27:05 | LSE | 769960 |
9,334 | 67.6200 | 09:27:05 | LSE | 769958 |
8,762 | 67.6100 | 09:27:13 | LSE | 770200 |
956 | 67.5800 | 09:28:38 | LSE | 772038 |
8,051 | 67.5800 | 09:28:38 | LSE | 772040 |
8,550 | 67.5700 | 09:30:18 | LSE | 774565 |
9,113 | 67.5700 | 09:31:01 | LSE | 775661 |
1,114 | 67.5500 | 09:31:44 | LSE | 776816 |
5,630 | 67.5500 | 09:31:53 | LSE | 776992 |
6,249 | 67.5800 | 09:32:56 | LSE | 778683 |
2,453 | 67.5800 | 09:32:56 | LSE | 778681 |
10,226 | 67.5800 | 09:35:06 | LSE | 781153 |
13,087 | 67.5900 | 09:36:18 | LSE | 782841 |
10,058 | 67.5900 | 09:37:35 | LSE | 784757 |
2,660 | 67.5900 | 09:37:35 | LSE | 784755 |
14,120 | 67.5900 | 09:37:35 | LSE | 784745 |
9,992 | 67.6100 | 09:39:56 | LSE | 787885 |
14,360 | 67.6300 | 09:42:27 | LSE | 791652 |
1,780 | 67.6300 | 09:42:27 | LSE | 791650 |
12,652 | 67.6200 | 09:43:37 | LSE | 793051 |
15,372 | 67.6000 | 09:44:05 | LSE | 793855 |
11,576 | 67.5900 | 09:44:11 | LSE | 793993 |
5,900 | 67.5800 | 09:44:27 | LSE | 794410 |
9,679 | 67.5800 | 09:44:27 | LSE | 794408 |
10,111 | 67.5800 | 09:46:12 | LSE | 796963 |
4,260 | 67.5700 | 09:46:18 | LSE | 797134 |
5,251 | 67.5700 | 09:46:18 | LSE | 797132 |
8,783 | 67.5700 | 09:50:03 | LSE | 801733 |
7,000 | 67.5800 | 09:52:17 | LSE | 805464 |
3,191 | 67.5800 | 09:52:17 | LSE | 805462 |
1,235 | 67.5800 | 09:52:17 | LSE | 805466 |
13,502 | 67.5800 | 09:52:17 | LSE | 805460 |
2,014 | 67.5700 | 09:52:34 | LSE | 805817 |
9,371 | 67.5800 | 09:53:13 | LSE | 806768 |
8,291 | 67.5700 | 09:53:21 | LSE | 806926 |
4,707 | 67.5800 | 09:56:38 | LSE | 811348 |
7,045 | 67.5800 | 09:56:38 | LSE | 811346 |
9,766 | 67.5700 | 09:57:18 | LSE | 812233 |
8,850 | 67.5800 | 09:58:15 | LSE | 813587 |
198 | 67.5800 | 09:58:25 | LSE | 813769 |
3,233 | 67.5700 | 10:00:01 | LSE | 816622 |
4,494 | 67.5700 | 10:01:27 | LSE | 818132 |
2,312 | 67.5700 | 10:01:29 | LSE | 818166 |
2,711 | 67.5800 | 10:02:57 | LSE | 819649 |
6,300 | 67.5800 | 10:02:57 | LSE | 819647 |
3,777 | 67.5800 | 10:02:57 | LSE | 819645 |
1,044 | 67.5800 | 10:02:57 | LSE | 819643 |
6,856 | 67.5800 | 10:02:57 | LSE | 819641 |
9,372 | 67.6000 | 10:04:47 | LSE | 821397 |
8,499 | 67.6000 | 10:04:47 | LSE | 821395 |
15,326 | 67.6100 | 10:06:49 | LSE | 823335 |
14,335 | 67.6000 | 10:06:57 | LSE | 823464 |
5,657 | 67.6000 | 10:07:10 | LSE | 823825 |
12,722 | 67.6100 | 10:08:51 | LSE | 825989 |
14,583 | 67.6200 | 10:10:27 | LSE | 827606 |
11,951 | 67.6100 | 10:11:01 | LSE | 828093 |
12,945 | 67.6100 | 10:12:04 | LSE | 829732 |
13,155 | 67.6200 | 10:12:50 | LSE | 830493 |
13,886 | 67.6300 | 10:14:00 | LSE | 831601 |
10,986 | 67.6200 | 10:14:25 | LSE | 831986 |
8,230 | 67.6400 | 10:15:51 | LSE | 833558 |
9,505 | 67.6400 | 10:15:51 | LSE | 833556 |
17,775 | 67.7500 | 10:24:22 | LSE | 842059 |
12,624 | 67.7400 | 10:24:27 | LSE | 842150 |
2,296 | 67.7400 | 10:24:27 | LSE | 842148 |
3,016 | 67.7300 | 10:25:13 | LSE | 842920 |
8,406 | 67.7300 | 10:25:13 | LSE | 842917 |
1,366 | 67.7100 | 10:25:44 | LSE | 843494 |
2,977 | 67.7300 | 10:25:44 | LSE | 843490 |
9,613 | 67.7300 | 10:25:44 | LSE | 843492 |
11,341 | 67.7100 | 10:25:54 | LSE | 843634 |
12,550 | 67.7100 | 10:26:03 | LSE | 843800 |
10,146 | 67.7100 | 10:29:20 | LSE | 846655 |
3,771 | 67.7100 | 10:29:20 | LSE | 846653 |
9,841 | 67.7100 | 10:29:20 | LSE | 846651 |
980 | 67.7000 | 10:30:19 | LSE | 847660 |
10,821 | 67.7000 | 10:30:19 | LSE | 847658 |
9,290 | 67.6900 | 10:30:44 | LSE | 848063 |
1,890 | 67.6900 | 10:30:44 | LSE | 848061 |
11,875 | 67.6900 | 10:31:25 | LSE | 848867 |
6,840 | 67.7200 | 10:34:22 | LSE | 852180 |
5,900 | 67.7200 | 10:34:22 | LSE | 852178 |
15,155 | 67.7200 | 10:34:22 | LSE | 852176 |
11,168 | 67.7000 | 10:34:23 | LSE | 852189 |
11,743 | 67.7200 | 10:36:14 | LSE | 853794 |
4,004 | 67.7000 | 10:36:21 | LSE | 853874 |
6,206 | 67.7000 | 10:36:21 | LSE | 853872 |
4,537 | 67.7100 | 10:37:16 | LSE | 854831 |
1,346 | 67.7100 | 10:37:16 | LSE | 854829 |
5,071 | 67.7100 | 10:37:16 | LSE | 854827 |
2,640 | 67.7100 | 10:37:16 | LSE | 854825 |
2,548 | 67.7000 | 10:37:41 | LSE | 855225 |
68 | 67.7000 | 10:37:46 | LSE | 855278 |
14,428 | 67.7300 | 10:39:15 | LSE | 856828 |
1,963 | 67.7200 | 10:42:22 | LSE | 859681 |
12,385 | 67.7200 | 10:42:35 | LSE | 859928 |
13,240 | 67.7100 | 10:43:37 | LSE | 860819 |
13,473 | 67.7200 | 10:43:37 | LSE | 860798 |
11,388 | 67.7000 | 10:43:56 | LSE | 861061 |
11,051 | 67.6900 | 10:45:44 | LSE | 862875 |
12,762 | 67.7100 | 10:46:25 | LSE | 863628 |
9,011 | 67.7100 | 10:47:38 | LSE | 864642 |
9,938 | 67.7000 | 10:48:37 | LSE | 865522 |
9,013 | 67.6900 | 10:48:39 | LSE | 865539 |
13,515 | 67.7200 | 10:51:57 | LSE | 868814 |
6,044 | 67.7100 | 10:51:59 | LSE | 868824 |
6,063 | 67.7100 | 10:52:06 | LSE | 868904 |
8,680 | 67.7000 | 10:52:54 | LSE | 869502 |
7,310 | 67.7000 | 10:55:19 | LSE | 872314 |
9,997 | 67.7100 | 10:57:03 | LSE | 874145 |
5,860 | 67.7200 | 10:58:49 | LSE | 876106 |
9,784 | 67.7200 | 11:00:00 | LSE | 877596 |
5,742 | 67.7200 | 11:00:00 | LSE | 877594 |
9,754 | 67.7100 | 11:00:05 | LSE | 877797 |
8,833 | 67.7000 | 11:00:22 | LSE | 878065 |
9,605 | 67.6800 | 11:02:10 | LSE | 879470 |
15,799 | 67.6600 | 11:08:23 | LSE | 885380 |
9,254 | 67.6700 | 11:08:23 | LSE | 885365 |
9,337 | 67.6700 | 11:08:23 | LSE | 885363 |
16,423 | 67.6600 | 11:09:05 | LSE | 886116 |
1,051 | 67.6700 | 11:09:51 | LSE | 886814 |
13,878 | 67.6700 | 11:09:51 | LSE | 886812 |
4,453 | 67.6700 | 11:10:57 | LSE | 887978 |
3,187 | 67.6700 | 11:10:57 | LSE | 887976 |
2,656 | 67.6700 | 11:10:57 | LSE | 887974 |
6,200 | 67.6700 | 11:10:57 | LSE | 887972 |
11,708 | 67.6700 | 11:12:19 | LSE | 889130 |
14,928 | 67.6700 | 11:12:19 | LSE | 889128 |
2,656 | 67.6600 | 11:13:39 | LSE | 890486 |
3,571 | 67.6600 | 11:13:39 | LSE | 890490 |
3,187 | 67.6600 | 11:13:39 | LSE | 890488 |
3,394 | 67.6600 | 11:13:39 | LSE | 890484 |
7,579 | 67.6600 | 11:13:39 | LSE | 890482 |
9,366 | 67.6300 | 11:14:54 | LSE | 891941 |
8,800 | 67.6200 | 11:17:54 | LSE | 895039 |
8,522 | 67.6200 | 11:18:31 | LSE | 895596 |
9,729 | 67.6200 | 11:20:12 | LSE | 896985 |
10,033 | 67.6100 | 11:20:54 | LSE | 897618 |
9,851 | 67.6300 | 11:23:09 | LSE | 899818 |
8,962 | 67.6500 | 11:24:17 | LSE | 901266 |
8,299 | 67.6500 | 11:24:51 | LSE | 901770 |
9,668 | 67.6400 | 11:25:19 | LSE | 902247 |
9,370 | 67.6600 | 11:27:08 | LSE | 903732 |
9,548 | 67.6600 | 11:29:27 | LSE | 905805 |
10,001 | 67.6400 | 11:29:37 | LSE | 905944 |
9,660 | 67.6500 | 11:29:37 | LSE | 905936 |
8,487 | 67.6600 | 11:33:16 | LSE | 909486 |
9,298 | 67.6500 | 11:33:38 | LSE | 909888 |
9,331 | 67.6200 | 11:35:11 | LSE | 911509 |
9,608 | 67.6000 | 11:35:30 | LSE | 911858 |
8,892 | 67.5700 | 11:36:25 | LSE | 912797 |
9,963 | 67.5600 | 11:36:57 | LSE | 913399 |
10,139 | 67.5300 | 11:38:15 | LSE | 914786 |
356 | 67.5300 | 11:39:23 | LSE | 915895 |
8,008 | 67.5300 | 11:39:28 | LSE | 915965 |
1,855 | 67.5000 | 11:41:56 | LSE | 918356 |
8,042 | 67.5000 | 11:41:56 | LSE | 918354 |
9,744 | 67.5000 | 11:41:56 | LSE | 918352 |
9,652 | 67.4900 | 11:43:54 | LSE | 920450 |
8,665 | 67.4800 | 11:45:59 | LSE | 922492 |
9,060 | 67.4700 | 11:46:05 | LSE | 922545 |
1,259 | 67.4600 | 11:46:06 | LSE | 922555 |
7,758 | 67.4600 | 11:46:06 | LSE | 922553 |
12,967 | 67.5400 | 11:50:25 | LSE | 926773 |
12,313 | 67.5400 | 11:52:00 | LSE | 928128 |
10,705 | 67.5400 | 11:53:54 | LSE | 929772 |
11,391 | 67.5500 | 11:54:57 | LSE | 930629 |
9,824 | 67.5400 | 11:55:10 | LSE | 930815 |
9,489 | 67.5200 | 11:55:15 | LSE | 930948 |
8,347 | 67.5000 | 11:56:34 | LSE | 932339 |
2,372 | 67.4700 | 11:56:44 | LSE | 933643 |
6,364 | 67.4700 | 11:56:46 | LSE | 933739 |
3,110 | 67.4900 | 11:59:08 | LSE | 936167 |
6,089 | 67.4900 | 11:59:08 | LSE | 936165 |
9,742 | 67.4800 | 11:59:25 | LSE | 936391 |
9,927 | 67.4800 | 11:59:58 | LSE | 936994 |
8,384 | 67.4900 | 12:02:14 | LSE | 939361 |
4,670 | 67.4900 | 12:02:14 | LSE | 939359 |
4,231 | 67.4900 | 12:02:14 | LSE | 939357 |
9,235 | 67.5100 | 12:02:54 | LSE | 940659 |
8,537 | 67.5000 | 12:03:49 | LSE | 941723 |
12,963 | 67.5500 | 12:05:46 | LSE | 943698 |
9,446 | 67.5300 | 12:06:17 | LSE | 944241 |
10,176 | 67.5300 | 12:06:38 | LSE | 944609 |
8,965 | 67.4900 | 12:07:03 | LSE | 944908 |
9,083 | 67.4900 | 12:08:02 | LSE | 945949 |
12,700 | 67.5200 | 12:10:18 | LSE | 948108 |
9,832 | 67.5200 | 12:11:50 | LSE | 949524 |
9,964 | 67.5200 | 12:12:23 | LSE | 950009 |
8,899 | 67.5200 | 12:13:27 | LSE | 950976 |
9,542 | 67.5200 | 12:13:27 | LSE | 950974 |
10,183 | 67.5300 | 12:15:59 | LSE | 953371 |
9,528 | 67.5400 | 12:18:06 | LSE | 955687 |
9,835 | 67.5300 | 12:19:18 | LSE | 956594 |
9,520 | 67.5100 | 12:21:10 | LSE | 958452 |
1,751 | 67.5000 | 12:21:37 | LSE | 958879 |
8,426 | 67.5000 | 12:21:37 | LSE | 958877 |
9,286 | 67.4800 | 12:23:50 | LSE | 961243 |
1,643 | 67.4800 | 12:24:54 | LSE | 962328 |
8,030 | 67.4800 | 12:24:55 | LSE | 962341 |
9,748 | 67.4700 | 12:25:55 | LSE | 963503 |
8,473 | 67.4400 | 12:26:44 | LSE | 964444 |
9,330 | 67.4600 | 12:29:49 | LSE | 968318 |
236 | 67.5700 | 12:30:59 | LSE | 972604 |
12,345 | 67.5700 | 12:30:59 | LSE | 972602 |
236 | 67.5700 | 12:30:59 | LSE | 972600 |
8,174 | 67.5500 | 12:31:13 | LSE | 973047 |
2,849 | 67.5500 | 12:31:13 | LSE | 973038 |
9,167 | 67.5400 | 12:31:28 | LSE | 973402 |
9,730 | 67.5600 | 12:32:03 | LSE | 974213 |
9,588 | 67.5200 | 12:32:26 | LSE | 974893 |
9,516 | 67.5100 | 12:33:30 | LSE | 975832 |
10,203 | 67.5000 | 12:35:12 | LSE | 977498 |
9,737 | 67.5100 | 12:35:50 | LSE | 978260 |
9,943 | 67.5200 | 12:36:47 | LSE | 979226 |
10,055 | 67.4700 | 12:37:06 | LSE | 979736 |
8,726 | 67.4700 | 12:39:22 | LSE | 981858 |
1,215 | 67.5300 | 12:40:53 | LSE | 983878 |
7,341 | 67.5300 | 12:40:53 | LSE | 983876 |
9,547 | 67.5300 | 12:41:44 | LSE | 984873 |
9,217 | 67.4800 | 12:42:03 | LSE | 985457 |
9,919 | 67.3700 | 12:43:02 | LSE | 988034 |
6,864 | 67.2900 | 12:43:38 | LSE | 991001 |
2,411 | 67.2900 | 12:43:38 | LSE | 990999 |
10,184 | 67.3500 | 12:44:53 | LSE | 993686 |
1,338 | 67.3400 | 12:45:26 | LSE | 994475 |
7,000 | 67.3400 | 12:45:26 | LSE | 994473 |
9,402 | 67.3200 | 12:46:22 | LSE | 995612 |
1,195 | 67.3700 | 12:48:00 | LSE | 998037 |
5,702 | 67.3700 | 12:48:00 | LSE | 998035 |
1,572 | 67.3700 | 12:48:00 | LSE | 998033 |
1,184 | 67.3600 | 12:48:04 | LSE | 998173 |
805 | 67.3600 | 12:48:04 | LSE | 998171 |
5,881 | 67.3600 | 12:48:04 | LSE | 998145 |
1,769 | 67.3600 | 12:48:04 | LSE | 998143 |
4,246 | 67.4200 | 12:49:10 | LSE | 1000047 |
5,552 | 67.4200 | 12:49:10 | LSE | 1000045 |
8,514 | 67.3900 | 12:49:50 | LSE | 1000783 |
2,636 | 67.4100 | 12:51:34 | LSE | 1002316 |
6,077 | 67.4100 | 12:51:34 | LSE | 1002314 |
8,916 | 67.4000 | 12:52:17 | LSE | 1003046 |
5,487 | 67.3500 | 12:54:38 | LSE | 1005627 |
3,381 | 67.3500 | 12:54:38 | LSE | 1005625 |
10,103 | 67.3200 | 12:55:05 | LSE | 1006191 |
9,420 | 67.3100 | 12:56:40 | LSE | 1008371 |
9,148 | 67.2600 | 12:57:36 | LSE | 1009632 |
9,619 | 67.2400 | 12:58:54 | LSE | 1010839 |
2,937 | 67.3000 | 12:59:47 | LSE | 1012255 |
6,200 | 67.3000 | 12:59:47 | LSE | 1012253 |
4,485 | 67.3000 | 12:59:47 | LSE | 1012247 |
1,599 | 67.3000 | 12:59:47 | LSE | 1012245 |
2,499 | 67.3000 | 12:59:47 | LSE | 1012249 |
9,863 | 67.2500 | 13:01:25 | LSE | 1013961 |
2,395 | 67.2900 | 13:04:08 | LSE | 1017016 |
7,802 | 67.2900 | 13:04:08 | LSE | 1017014 |
8,314 | 67.2900 | 13:04:31 | LSE | 1017453 |
7,212 | 67.3600 | 13:08:30 | LSE | 1021821 |
4,401 | 67.3600 | 13:08:30 | LSE | 1021819 |
9,079 | 67.3500 | 13:08:52 | LSE | 1022228 |
9,044 | 67.3500 | 13:08:52 | LSE | 1022217 |
1,939 | 67.3400 | 13:10:26 | LSE | 1023890 |
7,784 | 67.3400 | 13:10:26 | LSE | 1023892 |
11,064 | 67.3800 | 13:13:05 | LSE | 1027037 |
9,595 | 67.3500 | 13:13:15 | LSE | 1027296 |
10,014 | 67.3400 | 13:13:38 | LSE | 1027694 |
8,613 | 67.3200 | 13:14:24 | LSE | 1028662 |
6,757 | 67.2900 | 13:15:49 | LSE | 1030105 |
1,646 | 67.2900 | 13:15:51 | LSE | 1030124 |
9,397 | 67.2600 | 13:17:07 | LSE | 1031619 |
1,080 | 67.2900 | 13:19:52 | LSE | 1035338 |
8,075 | 67.2900 | 13:19:52 | LSE | 1035336 |
9,780 | 67.2900 | 13:19:52 | LSE | 1035332 |
9,818 | 67.3100 | 13:21:46 | LSE | 1037341 |
10,017 | 67.2900 | 13:21:54 | LSE | 1037531 |
10,138 | 67.3100 | 13:24:17 | LSE | 1040645 |
8,425 | 67.3100 | 13:26:06 | LSE | 1042630 |
8,526 | 67.2800 | 13:26:14 | LSE | 1042852 |
10,084 | 67.2400 | 13:28:27 | LSE | 1045703 |
8,872 | 67.2500 | 13:30:49 | LSE | 1051347 |
4,595 | 67.2500 | 13:30:49 | LSE | 1051345 |
2,166 | 67.2400 | 13:30:54 | LSE | 1051558 |
8,348 | 67.2400 | 13:30:54 | LSE | 1051556 |
9,123 | 67.2300 | 13:31:25 | LSE | 1052898 |
6,027 | 67.2200 | 13:31:26 | LSE | 1052922 |
3,078 | 67.2200 | 13:31:26 | LSE | 1052920 |
9,965 | 67.2000 | 13:31:55 | LSE | 1054014 |
10,022 | 67.1700 | 13:32:04 | LSE | 1054292 |
8,673 | 67.1800 | 13:32:54 | LSE | 1055756 |
8,252 | 67.1700 | 13:33:15 | LSE | 1056597 |
9,341 | 67.1400 | 13:33:49 | LSE | 1057679 |
8,831 | 67.1500 | 13:33:49 | LSE | 1057653 |
7,077 | 67.1500 | 13:35:15 | LSE | 1060750 |
3,831 | 67.1500 | 13:35:15 | LSE | 1060748 |
8,714 | 67.1400 | 13:35:18 | LSE | 1060848 |
11,929 | 67.1100 | 13:36:52 | LSE | 1063779 |
9,344 | 67.1100 | 13:37:30 | LSE | 1064717 |
9,821 | 67.1100 | 13:37:30 | LSE | 1064711 |
9,343 | 67.0800 | 13:38:12 | LSE | 1066578 |
800 | 67.0800 | 13:39:24 | LSE | 1068977 |
8,743 | 67.0800 | 13:40:29 | LSE | 1070811 |
11,109 | 67.1200 | 13:41:32 | LSE | 1073103 |
12,147 | 67.1100 | 13:41:32 | LSE | 1073099 |
9,980 | 67.1000 | 13:41:36 | LSE | 1073255 |
2,260 | 67.0800 | 13:43:42 | LSE | 1077374 |
6,000 | 67.0800 | 13:43:42 | LSE | 1077372 |
10,508 | 67.0800 | 13:43:42 | LSE | 1077368 |
10,414 | 67.0900 | 13:43:42 | LSE | 1077360 |
10,201 | 67.0400 | 13:45:51 | LSE | 1081306 |
472 | 67.0400 | 13:46:15 | LSE | 1082043 |
8,910 | 67.0400 | 13:46:15 | LSE | 1082041 |
12,114 | 67.0400 | 13:46:15 | LSE | 1082028 |
8,465 | 67.0200 | 13:47:24 | LSE | 1083897 |
400 | 67.0900 | 13:48:45 | LSE | 1086525 |
400 | 67.0900 | 13:48:45 | LSE | 1086523 |
12,570 | 67.0900 | 13:48:48 | LSE | 1086612 |
2,347 | 67.0900 | 13:49:30 | LSE | 1087683 |
6,509 | 67.0900 | 13:49:30 | LSE | 1087681 |
2,330 | 67.0900 | 13:49:30 | LSE | 1087679 |
10,219 | 67.0900 | 13:49:46 | LSE | 1088100 |
8,645 | 67.0800 | 13:49:55 | LSE | 1088500 |
6,319 | 67.0500 | 13:51:45 | LSE | 1091782 |
3,881 | 67.0500 | 13:51:45 | LSE | 1091780 |
400 | 67.0400 | 13:51:58 | LSE | 1092167 |
9,219 | 67.0400 | 13:52:02 | LSE | 1092328 |
9,102 | 67.0400 | 13:52:02 | LSE | 1092310 |
400 | 67.0400 | 13:54:13 | LSE | 1096089 |
4,800 | 67.0400 | 13:54:22 | LSE | 1096427 |
42 | 67.0400 | 13:54:24 | LSE | 1096512 |
4,800 | 67.0400 | 13:54:24 | LSE | 1096506 |
8,943 | 67.0400 | 13:54:45 | LSE | 1097124 |
4,149 | 67.0500 | 13:55:47 | LSE | 1099258 |
7,000 | 67.0500 | 13:55:47 | LSE | 1099256 |
12,500 | 67.0500 | 13:55:47 | LSE | 1099254 |
9,508 | 67.0400 | 13:56:26 | LSE | 1100515 |
400 | 67.0500 | 13:56:58 | LSE | 1101437 |
400 | 67.0500 | 13:57:13 | LSE | 1101998 |
400 | 67.0500 | 13:57:28 | LSE | 1102444 |
400 | 67.0600 | 13:58:12 | LSE | 1103913 |
400 | 67.0600 | 13:58:20 | LSE | 1104125 |
400 | 67.0600 | 13:58:29 | LSE | 1104380 |
9,027 | 67.0600 | 13:58:44 | LSE | 1104916 |
924 | 67.0600 | 13:58:44 | LSE | 1104914 |
6,838 | 67.0600 | 13:58:44 | LSE | 1104912 |
400 | 67.0600 | 13:58:44 | LSE | 1104904 |
2,008 | 67.0600 | 13:58:56 | LSE | 1105453 |
3,603 | 67.0600 | 13:58:56 | LSE | 1105451 |
4,303 | 67.0600 | 13:58:56 | LSE | 1105449 |
8,986 | 67.0600 | 13:58:56 | LSE | 1105432 |
396 | 67.0500 | 13:59:57 | LSE | 1107820 |
9,278 | 67.0500 | 13:59:57 | LSE | 1107818 |
4,940 | 67.0300 | 14:00:20 | LSE | 1108991 |
2,680 | 67.0300 | 14:00:20 | LSE | 1108989 |
2,483 | 67.0300 | 14:00:20 | LSE | 1108987 |
8,800 | 67.0400 | 14:00:20 | LSE | 1108962 |
9,086 | 67.0100 | 14:00:57 | LSE | 1111234 |
10,264 | 67.0100 | 14:01:29 | LSE | 1113090 |
9,174 | 67.0000 | 14:02:14 | LSE | 1114789 |
8,325 | 66.9900 | 14:02:51 | LSE | 1116253 |
800 | 66.9800 | 14:02:54 | LSE | 1116450 |
8,978 | 67.0000 | 14:03:43 | LSE | 1118349 |
2,682 | 67.0500 | 14:05:51 | LSE | 1123384 |
7,000 | 67.0500 | 14:05:51 | LSE | 1123382 |
1,997 | 67.0500 | 14:05:51 | LSE | 1123386 |
9,318 | 67.0500 | 14:05:51 | LSE | 1123360 |
9,237 | 67.0500 | 14:05:51 | LSE | 1123358 |
8,377 | 67.0700 | 14:07:00 | LSE | 1126311 |
4,438 | 67.0700 | 14:07:00 | LSE | 1126309 |
400 | 67.0600 | 14:07:05 | LSE | 1126470 |
800 | 67.0600 | 14:07:14 | LSE | 1126706 |
12,698 | 67.0800 | 14:07:41 | LSE | 1127500 |
10,656 | 67.0700 | 14:07:53 | LSE | 1127910 |
400 | 67.0600 | 14:07:59 | LSE | 1128167 |
8,866 | 67.0700 | 14:08:34 | LSE | 1129100 |
9,878 | 67.0800 | 14:09:30 | LSE | 1130678 |
10,247 | 67.0700 | 14:09:32 | LSE | 1130808 |
11,026 | 67.1000 | 14:11:58 | LSE | 1136261 |
1,368 | 67.1000 | 14:12:06 | LSE | 1136498 |
9,186 | 67.1000 | 14:12:06 | LSE | 1136496 |
2,482 | 67.1000 | 14:12:06 | LSE | 1136491 |
12,536 | 67.1500 | 14:14:56 | LSE | 1142857 |
14,787 | 67.1900 | 14:18:06 | LSE | 1149295 |
3,052 | 67.1900 | 14:18:06 | LSE | 1149293 |
4,613 | 67.2500 | 14:20:31 | LSE | 1154834 |
18,393 | 67.2500 | 14:20:31 | LSE | 1154828 |
15,933 | 67.2500 | 14:21:31 | LSE | 1157037 |
15,782 | 67.2500 | 14:21:31 | LSE | 1157031 |
17,125 | 67.2700 | 14:23:24 | LSE | 1160986 |
15,441 | 67.2600 | 14:23:40 | LSE | 1161536 |
13,366 | 67.2500 | 14:23:41 | LSE | 1161566 |
5,928 | 67.2500 | 14:23:53 | LSE | 1161895 |
6,200 | 67.2500 | 14:23:53 | LSE | 1161893 |
1,782 | 67.2500 | 14:23:53 | LSE | 1161891 |
3,352 | 67.2500 | 14:23:53 | LSE | 1161889 |
8,558 | 67.2500 | 14:23:53 | LSE | 1161887 |
8,523 | 67.2600 | 14:26:09 | LSE | 1166483 |
6,652 | 67.2600 | 14:26:09 | LSE | 1166481 |
5,225 | 67.2600 | 14:28:10 | LSE | 1170789 |
16,446 | 67.2700 | 14:29:04 | LSE | 1173019 |
14,041 | 67.2600 | 14:29:23 | LSE | 1173632 |
500 | 67.2800 | 14:30:23 | LSE | 1175693 |
3,878 | 67.2800 | 14:30:24 | LSE | 1175714 |
5,000 | 67.2800 | 14:30:24 | LSE | 1175712 |
9,753 | 67.2800 | 14:30:24 | LSE | 1175716 |
11,162 | 67.2700 | 14:30:33 | LSE | 1176044 |
12,200 | 67.2700 | 14:30:33 | LSE | 1176042 |
9,394 | 67.2600 | 14:31:27 | LSE | 1178409 |
16,801 | 67.2600 | 14:34:56 | LSE | 1186453 |
10,267 | 67.2500 | 14:35:10 | LSE | 1187083 |
4,368 | 67.2500 | 14:35:10 | LSE | 1187081 |
3,132 | 67.2400 | 14:35:12 | LSE | 1187160 |
10,985 | 67.2400 | 14:35:12 | LSE | 1187158 |
12,617 | 67.2300 | 14:35:16 | LSE | 1187318 |
10,785 | 67.2300 | 14:35:49 | LSE | 1189050 |
4,684 | 67.2100 | 14:37:08 | LSE | 1192254 |
7,182 | 67.2100 | 14:37:08 | LSE | 1192256 |
6,661 | 67.2400 | 14:38:37 | LSE | 1195982 |
3,603 | 67.2400 | 14:38:37 | LSE | 1195980 |
1,554 | 67.2400 | 14:38:37 | LSE | 1195968 |
7,000 | 67.2400 | 14:38:37 | LSE | 1195966 |
4,623 | 67.2400 | 14:38:37 | LSE | 1195963 |
2,377 | 67.2400 | 14:38:37 | LSE | 1195951 |
4,303 | 67.2300 | 14:38:37 | LSE | 1195949 |
3,603 | 67.2300 | 14:38:37 | LSE | 1195947 |
6,200 | 67.2300 | 14:38:37 | LSE | 1195945 |
9,761 | 67.2200 | 14:39:02 | LSE | 1197103 |
9,475 | 67.2300 | 14:39:02 | LSE | 1197101 |
8,848 | 67.2000 | 14:40:09 | LSE | 1200071 |
9,786 | 67.2000 | 14:40:30 | LSE | 1200798 |
830 | 67.2000 | 14:40:30 | LSE | 1200796 |
8,939 | 67.1800 | 14:40:47 | LSE | 1201607 |
10,828 | 67.2200 | 14:42:59 | LSE | 1206719 |
4,303 | 67.2200 | 14:43:00 | LSE | 1206768 |
3,441 | 67.2200 | 14:43:00 | LSE | 1206766 |
3,559 | 67.2200 | 14:43:00 | LSE | 1206745 |
3,603 | 67.2200 | 14:43:00 | LSE | 1206743 |
5,271 | 67.2200 | 14:43:00 | LSE | 1206741 |
10,605 | 67.2500 | 14:44:49 | LSE | 1211103 |
721 | 67.2400 | 14:45:11 | LSE | 1212186 |
2,711 | 67.2400 | 14:45:18 | LSE | 1212394 |
350 | 67.2400 | 14:45:18 | LSE | 1212392 |
7,946 | 67.2400 | 14:45:18 | LSE | 1212396 |
1 | 67.2300 | 14:45:55 | LSE | 1213711 |
7,740 | 67.2300 | 14:45:55 | LSE | 1213709 |
1,764 | 67.2300 | 14:45:55 | LSE | 1213707 |
3,934 | 67.2500 | 14:47:43 | LSE | 1217459 |
7,416 | 67.2500 | 14:47:43 | LSE | 1217457 |
13,961 | 67.2400 | 14:47:52 | LSE | 1217725 |
9,380 | 67.2200 | 14:48:08 | LSE | 1218373 |
10,504 | 67.2300 | 14:48:08 | LSE | 1218371 |
6,821 | 67.2300 | 14:49:53 | LSE | 1222058 |
3,208 | 67.2300 | 14:49:53 | LSE | 1222056 |
2,949 | 67.2300 | 14:49:53 | LSE | 1222054 |
5,421 | 67.2300 | 14:49:53 | LSE | 1222052 |
8,728 | 67.2300 | 14:49:53 | LSE | 1222050 |
38 | 67.2200 | 14:49:54 | LSE | 1222112 |
4,388 | 67.2200 | 14:49:54 | LSE | 1222110 |
4,674 | 67.2200 | 14:49:54 | LSE | 1222108 |
4,000 | 67.1800 | 14:50:32 | LSE | 1223641 |
1,672 | 67.1800 | 14:50:32 | LSE | 1223638 |
3,121 | 67.1800 | 14:50:35 | LSE | 1223774 |
2,912 | 67.1600 | 14:51:16 | LSE | 1225120 |
6,200 | 67.1600 | 14:51:16 | LSE | 1225118 |
185 | 67.1600 | 14:52:16 | LSE | 1227369 |
9,076 | 67.1600 | 14:52:16 | LSE | 1227367 |
305 | 67.1600 | 14:52:16 | LSE | 1227363 |
3,935 | 67.1600 | 14:52:16 | LSE | 1227361 |
5,220 | 67.1600 | 14:52:16 | LSE | 1227365 |
9,176 | 67.1300 | 14:53:20 | LSE | 1229495 |
9,710 | 67.1400 | 14:53:20 | LSE | 1229493 |
4,508 | 67.1600 | 14:54:39 | LSE | 1232864 |
423 | 67.1600 | 14:54:39 | LSE | 1232860 |
4,303 | 67.1600 | 14:54:39 | LSE | 1232862 |
7,907 | 67.1600 | 14:54:39 | LSE | 1232858 |
1,722 | 67.1600 | 14:54:39 | LSE | 1232856 |
9,543 | 67.1200 | 14:55:48 | LSE | 1235422 |
495 | 67.1300 | 14:55:48 | LSE | 1235407 |
9,508 | 67.1300 | 14:55:48 | LSE | 1235409 |
9,288 | 67.1300 | 14:56:19 | LSE | 1236841 |
385 | 67.1300 | 14:56:19 | LSE | 1236839 |
1,309 | 67.1500 | 14:57:35 | LSE | 1239228 |
8,133 | 67.1500 | 14:57:35 | LSE | 1239226 |
8,955 | 67.1500 | 14:57:35 | LSE | 1239220 |
9,927 | 67.1100 | 14:57:54 | LSE | 1240311 |
4,851 | 67.0800 | 14:58:27 | LSE | 1241591 |
4,475 | 67.0800 | 14:58:27 | LSE | 1241589 |
10,473 | 67.0900 | 15:00:11 | LSE | 1246005 |
8,774 | 67.0800 | 15:00:12 | LSE | 1246112 |
5,780 | 67.1000 | 15:01:54 | LSE | 1251096 |
5,700 | 67.1000 | 15:01:54 | LSE | 1251094 |
7,970 | 67.1000 | 15:01:54 | LSE | 1251089 |
841 | 67.1000 | 15:01:54 | LSE | 1251091 |
1,483 | 67.0900 | 15:02:20 | LSE | 1252226 |
4,815 | 67.0900 | 15:02:22 | LSE | 1252341 |
5,200 | 67.0900 | 15:02:22 | LSE | 1252339 |
8,419 | 67.0900 | 15:02:22 | LSE | 1252337 |
8,848 | 67.0700 | 15:03:04 | LSE | 1253963 |
7,125 | 67.0400 | 15:04:17 | LSE | 1256643 |
9,946 | 67.0500 | 15:05:17 | LSE | 1259097 |
12,110 | 67.0400 | 15:06:01 | LSE | 1260951 |
11,911 | 67.0300 | 15:06:39 | LSE | 1262265 |
9,110 | 67.0300 | 15:07:01 | LSE | 1263078 |
9,334 | 67.0200 | 15:07:19 | LSE | 1263853 |
107 | 67.0100 | 15:07:23 | LSE | 1264017 |
8,747 | 67.0100 | 15:07:23 | LSE | 1264019 |
889 | 66.9900 | 15:08:20 | LSE | 1266704 |
9,080 | 66.9900 | 15:08:20 | LSE | 1266702 |
8,785 | 67.0200 | 15:09:32 | LSE | 1269393 |
9,709 | 67.0200 | 15:09:32 | LSE | 1269391 |
8,236 | 67.0200 | 15:09:32 | LSE | 1269389 |
8,277 | 67.0000 | 15:09:55 | LSE | 1270008 |
8,682 | 67.0100 | 15:11:01 | LSE | 1272487 |
12,704 | 67.0400 | 15:12:04 | LSE | 1274847 |
9,974 | 67.0300 | 15:12:14 | LSE | 1275185 |
10,181 | 67.0200 | 15:13:03 | LSE | 1277058 |
4,792 | 67.0100 | 15:13:04 | LSE | 1277087 |
3,516 | 67.0100 | 15:13:04 | LSE | 1277089 |
8,696 | 67.0300 | 15:14:26 | LSE | 1280659 |
13,050 | 67.0300 | 15:15:08 | LSE | 1281993 |
10,059 | 67.0300 | 15:15:25 | LSE | 1282626 |
9,168 | 67.0300 | 15:15:25 | LSE | 1282617 |
2,423 | 67.0100 | 15:16:14 | LSE | 1284522 |
6,300 | 67.0100 | 15:16:14 | LSE | 1284520 |
9,957 | 67.0100 | 15:16:14 | LSE | 1284518 |
2,601 | 66.9900 | 15:17:16 | LSE | 1287496 |
8,724 | 67.0000 | 15:17:16 | LSE | 1287486 |
5,917 | 66.9900 | 15:17:17 | LSE | 1287579 |
9,284 | 66.9600 | 15:17:56 | LSE | 1289092 |
9,379 | 67.0200 | 15:19:14 | LSE | 1292486 |
10,613 | 67.0900 | 15:20:46 | LSE | 1296374 |
1,906 | 67.0900 | 15:20:46 | LSE | 1296372 |
9,007 | 67.0800 | 15:20:48 | LSE | 1296426 |
2,507 | 67.0800 | 15:20:48 | LSE | 1296424 |
9,306 | 67.0700 | 15:20:49 | LSE | 1296451 |
8,238 | 67.0700 | 15:21:39 | LSE | 1298421 |
9,094 | 67.0600 | 15:21:40 | LSE | 1298462 |
3,256 | 67.0500 | 15:22:30 | LSE | 1300485 |
3,603 | 67.0500 | 15:22:30 | LSE | 1300483 |
3,218 | 67.0500 | 15:22:30 | LSE | 1300479 |
9,182 | 67.0500 | 15:22:30 | LSE | 1300463 |
8,611 | 67.0600 | 15:23:50 | LSE | 1303853 |
10,134 | 67.0500 | 15:23:51 | LSE | 1303856 |
9,531 | 67.0200 | 15:24:52 | LSE | 1307157 |
8,521 | 67.0200 | 15:24:59 | LSE | 1307378 |
9,672 | 67.0000 | 15:25:46 | LSE | 1310182 |
10,149 | 66.9600 | 15:26:00 | LSE | 1310934 |
3,204 | 66.9900 | 15:26:48 | LSE | 1313007 |
5,900 | 66.9900 | 15:26:48 | LSE | 1313005 |
1,340 | 66.9600 | 15:27:12 | LSE | 1314129 |
7,272 | 66.9600 | 15:27:12 | LSE | 1314127 |
9,581 | 66.9400 | 15:27:44 | LSE | 1315645 |
8,647 | 66.9500 | 15:28:44 | LSE | 1317982 |
9,818 | 66.9600 | 15:28:57 | LSE | 1318467 |
4,159 | 66.9900 | 15:29:45 | LSE | 1320635 |
5,456 | 66.9900 | 15:29:46 | LSE | 1320686 |
2,056 | 67.0300 | 15:31:10 | LSE | 1324280 |
7,000 | 67.0300 | 15:31:10 | LSE | 1324278 |
11,648 | 67.0300 | 15:31:10 | LSE | 1324276 |
8,504 | 67.0400 | 15:31:10 | LSE | 1324261 |
9,581 | 67.0200 | 15:31:46 | LSE | 1325900 |
9,910 | 67.0100 | 15:32:43 | LSE | 1328076 |
10,123 | 66.9800 | 15:33:00 | LSE | 1328778 |
8,776 | 66.9400 | 15:33:40 | LSE | 1330486 |
3,603 | 66.9300 | 15:33:51 | LSE | 1330780 |
4,729 | 66.9300 | 15:33:55 | LSE | 1330984 |
8,732 | 66.9600 | 15:34:48 | LSE | 1333461 |
8,761 | 66.9300 | 15:35:00 | LSE | 1334163 |
9,030 | 66.9500 | 15:35:59 | LSE | 1336265 |
10,104 | 66.9300 | 15:36:37 | LSE | 1338098 |
4,904 | 66.9300 | 15:37:35 | LSE | 1340979 |
3,330 | 66.9300 | 15:37:35 | LSE | 1340977 |
8,771 | 66.9300 | 15:37:56 | LSE | 1341689 |
9,469 | 66.9100 | 15:38:01 | LSE | 1341852 |
13,719 | 66.9700 | 15:40:57 | LSE | 1348856 |
8,767 | 67.0600 | 15:43:28 | LSE | 1354218 |
9,408 | 67.0600 | 15:43:28 | LSE | 1354216 |
14,246 | 67.0500 | 15:43:34 | LSE | 1354482 |
1,989 | 67.0300 | 15:43:45 | LSE | 1354965 |
11,473 | 67.0300 | 15:43:45 | LSE | 1354963 |
13,672 | 67.0200 | 15:43:53 | LSE | 1355265 |
11,817 | 67.0200 | 15:44:15 | LSE | 1356121 |
9,958 | 67.0100 | 15:44:19 | LSE | 1356490 |
9,185 | 67.0100 | 15:44:32 | LSE | 1356822 |
9,830 | 67.0100 | 15:45:12 | LSE | 1358146 |
8,389 | 67.0200 | 15:46:18 | LSE | 1360531 |
8,964 | 67.0200 | 15:46:18 | LSE | 1360521 |
2,532 | 67.0500 | 15:47:45 | LSE | 1363849 |
6,900 | 67.0500 | 15:47:45 | LSE | 1363847 |
4,782 | 67.0500 | 15:48:16 | LSE | 1364837 |
4,307 | 67.0500 | 15:48:16 | LSE | 1364835 |
9,403 | 67.0400 | 15:48:19 | LSE | 1364897 |
10,220 | 67.0200 | 15:48:26 | LSE | 1365284 |
8,630 | 67.0500 | 15:49:51 | LSE | 1368314 |
9,721 | 67.0400 | 15:49:57 | LSE | 1368502 |
1,334 | 67.0300 | 15:50:17 | LSE | 1369518 |
7,193 | 67.0300 | 15:50:17 | LSE | 1369516 |
5,625 | 67.0100 | 15:50:45 | LSE | 1370789 |
3,603 | 67.0100 | 15:50:45 | LSE | 1370787 |
5,995 | 67.0300 | 15:52:06 | LSE | 1373545 |
3,603 | 67.0300 | 15:52:06 | LSE | 1373543 |
2,451 | 67.0300 | 15:52:06 | LSE | 1373537 |
7,218 | 67.0300 | 15:52:06 | LSE | 1373535 |
8,282 | 67.0100 | 15:52:45 | LSE | 1374989 |
8,820 | 67.0200 | 15:55:19 | LSE | 1380518 |
3,603 | 67.0300 | 15:55:19 | LSE | 1380341 |
4,303 | 67.0300 | 15:55:19 | LSE | 1380343 |
5,047 | 67.0300 | 15:55:19 | LSE | 1380345 |
12,889 | 67.0300 | 15:55:19 | LSE | 1380315 |
9,562 | 67.0000 | 15:56:13 | LSE | 1382803 |
8,879 | 66.9900 | 15:56:17 | LSE | 1382943 |
9,440 | 66.9800 | 15:57:00 | LSE | 1384173 |
9,090 | 66.9600 | 15:57:10 | LSE | 1385130 |
8,815 | 67.0000 | 15:58:12 | LSE | 1387550 |
8,607 | 67.0000 | 15:58:12 | LSE | 1387540 |
2,176 | 67.0000 | 15:59:02 | LSE | 1389178 |
7,618 | 67.0000 | 15:59:02 | LSE | 1389176 |
3,742 | 66.9900 | 15:59:23 | LSE | 1390282 |
6,000 | 66.9900 | 15:59:23 | LSE | 1390280 |
1,825 | 66.9900 | 15:59:55 | LSE | 1392380 |
7,000 | 66.9900 | 15:59:55 | LSE | 1392378 |
3,312 | 66.9700 | 16:00:43 | LSE | 1395190 |
5,300 | 66.9700 | 16:00:43 | LSE | 1395188 |
8,372 | 66.9700 | 16:00:43 | LSE | 1395184 |
1,912 | 66.9300 | 16:01:29 | LSE | 1396801 |
7,100 | 66.9300 | 16:01:29 | LSE | 1396799 |
8,488 | 66.9200 | 16:02:00 | LSE | 1398798 |
415 | 66.8900 | 16:02:13 | LSE | 1399563 |
9,273 | 66.8900 | 16:02:13 | LSE | 1399561 |
415 | 66.8900 | 16:02:13 | LSE | 1399559 |
8,305 | 66.8800 | 16:02:58 | LSE | 1402112 |
9,512 | 66.8600 | 16:03:24 | LSE | 1403489 |
9,262 | 66.8500 | 16:04:06 | LSE | 1405700 |
10,271 | 66.8300 | 16:04:47 | LSE | 1407590 |
9,562 | 66.8100 | 16:05:03 | LSE | 1408612 |
1,228 | 66.8600 | 16:06:42 | LSE | 1413368 |
8,599 | 66.8600 | 16:06:42 | LSE | 1413366 |
8,328 | 66.8600 | 16:06:42 | LSE | 1413362 |
5,792 | 66.8600 | 16:06:42 | LSE | 1413360 |
9,139 | 66.8500 | 16:06:47 | LSE | 1413664 |
9,433 | 66.8500 | 16:07:37 | LSE | 1416460 |
9,923 | 66.8300 | 16:07:57 | LSE | 1417544 |
8,904 | 66.8400 | 16:08:24 | LSE | 1419122 |
9,996 | 66.8300 | 16:08:50 | LSE | 1420379 |
6,663 | 66.8100 | 16:09:46 | LSE | 1423290 |
2,171 | 66.8100 | 16:09:46 | LSE | 1423288 |
9,081 | 66.8100 | 16:09:46 | LSE | 1423278 |
9,490 | 66.7900 | 16:10:03 | LSE | 1424312 |
11,433 | 66.8500 | 16:11:33 | LSE | 1428350 |
11,937 | 66.8600 | 16:12:03 | LSE | 1429911 |
883 | 66.8600 | 16:12:49 | LSE | 1432017 |
9,445 | 66.8600 | 16:12:49 | LSE | 1432015 |
3,352 | 66.8500 | 16:12:59 | LSE | 1432734 |
2,917 | 66.8500 | 16:12:59 | LSE | 1432732 |
7,300 | 66.8500 | 16:13:07 | LSE | 1433063 |
2,252 | 66.8500 | 16:13:07 | LSE | 1433065 |
10,069 | 66.8500 | 16:13:07 | LSE | 1433061 |
3,188 | 66.8500 | 16:13:07 | LSE | 1433059 |
9,047 | 66.8700 | 16:13:56 | LSE | 1435221 |
8,858 | 66.8700 | 16:15:05 | LSE | 1439146 |
9,756 | 66.8700 | 16:15:17 | LSE | 1439955 |
4,219 | 66.9000 | 16:16:04 | LSE | 1442544 |
2,410 | 66.9000 | 16:16:04 | LSE | 1442542 |
7,037 | 66.9000 | 16:16:04 | LSE | 1442540 |
4,625 | 66.8800 | 16:16:31 | LSE | 1443608 |
5,059 | 66.8900 | 16:16:31 | LSE | 1443529 |
1,460 | 66.8900 | 16:16:31 | LSE | 1443527 |
4,388 | 66.8900 | 16:16:31 | LSE | 1443525 |
14,285 | 66.8900 | 16:18:36 | LSE | 1450118 |
13,894 | 66.8900 | 16:18:36 | LSE | 1450104 |
15,222 | 66.9000 | 16:18:36 | LSE | 1450089 |
12,055 | 66.9000 | 16:19:32 | LSE | 1453465 |
11,476 | 66.8900 | 16:19:36 | LSE | 1453697 |
4,201 | 66.8800 | 16:19:55 | LSE | 1454681 |
9,313 | 66.9000 | 16:20:09 | LSE | 1455556 |
1,133 | 66.9000 | 16:20:09 | LSE | 1455525 |
3,603 | 66.9000 | 16:20:09 | LSE | 1455521 |
5,300 | 66.9000 | 16:20:09 | LSE | 1455518 |
9,920 | 66.9000 | 16:20:46 | LSE | 1457850 |
9,869 | 66.8800 | 16:20:50 | LSE | 1458043 |
9,526 | 66.8900 | 16:20:50 | LSE | 1457977 |
8,821 | 66.8800 | 16:21:34 | LSE | 1460312 |
8,510 | 66.8700 | 16:22:37 | LSE | 1463366 |
222 | 66.8700 | 16:22:37 | LSE | 1463364 |
725 | 66.8700 | 16:22:37 | LSE | 1463362 |
8,383 | 66.8700 | 16:22:37 | LSE | 1463360 |
13,263 | 66.8800 | 16:23:28 | LSE | 1466557 |
11,684 | 66.8800 | 16:23:28 | LSE | 1466514 |
3,302 | 66.8800 | 16:23:55 | LSE | 1468065 |
8,209 | 66.8800 | 16:23:55 | LSE | 1468063 |
12,545 | 66.8900 | 16:24:53 | LSE | 1471144 |
9,815 | 66.9000 | 16:24:53 | LSE | 1471124 |
18 | 66.8800 | 16:24:54 | LSE | 1471180 |
5,428 | 66.8800 | 16:24:54 | LSE | 1471178 |
3,633 | 66.8800 | 16:24:54 | LSE | 1471168 |
1,923 | 66.8800 | 16:24:54 | LSE | 1471166 |
3,648 | 66.8800 | 16:24:54 | LSE | 1471159 |
4,034 | 66.8800 | 16:24:54 | LSE | 1471154 |
15,825 | 66.8800 | 16:26:44 | LSE | 1476062 |
701 | 66.8900 | 16:27:12 | LSE | 1477164 |
9,553 | 66.8900 | 16:27:12 | LSE | 1477162 |
10,172 | 66.8900 | 16:27:12 | LSE | 1477160 |
3,440 | 66.8900 | 16:27:12 | LSE | 1477158 |
9,300 | 66.9000 | 16:27:43 | LSE | 1478601 |
8,459 | 66.9000 | 16:27:43 | LSE | 1478599 |
13,133 | 66.9000 | 16:27:43 | LSE | 1478597 |
4,524 | 66.9000 | 16:27:43 | LSE | 1478595 |
73,748 | 66.9000 | 16:27:43 | LSE | 1478593 |
11,216 | 66.9200 | 16:27:58 | LSE | 1479297 |
9,714 | 66.9200 | 16:28:00 | LSE | 1479446 |