Report of Foreign Issuer (6-k)
April 20 2018 - 1:11PM
Edgar (US Regulatory)
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
FORM 6-K
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
20
April 2018
LLOYDS BANKING GROUP
plc
(Translation of registrant's name into
English)
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
(Address
of principal executive offices)
Indicate
by check mark whether the registrant files or will file annual
reports
under
cover Form 20-F or Form 40-F.
Form
20-F..X.. Form 40-F
Indicate
by check mark whether the registrant by furnishing the
information
contained
in this Form is also thereby furnishing the information to
the
Commission
pursuant to Rule 12g3-2(b) under the Securities Exchange Act of
1934.
Yes
No ..X..
If
"Yes" is marked, indicate below the file number assigned to the
registrant in connection with Rule
12g3-2(b):
82- ________
Index
to Exhibits
Item
No.
1 Regulatory News Service Announcement, dated 20 April
2018
re: Transaction
in Own Shares
|
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:
|
|
|
|
|
20 April 2018
|
|
Number of ordinary shares purchased:
|
|
|
11,768,819
|
|
Highest price paid per share (pence):
|
|
|
66.1200
|
|
Lowest price paid per share (pence):
|
|
|
65.4700
|
|
Volume weighted average price paid per share (pence):
|
65.7608
|
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:
|
20 April 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
65.7608
|
11,768,819
|
|
|
|
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
|
|
18,107
|
65.8600
|
08:04:01
|
LSE
|
508638
|
|
12,396
|
65.8700
|
08:05:50
|
LSE
|
512755
|
|
15,266
|
65.8700
|
08:05:50
|
LSE
|
512753
|
|
19,376
|
65.9600
|
08:06:51
|
LSE
|
514459
|
|
11,243
|
65.9400
|
08:07:13
|
LSE
|
515098
|
|
14,677
|
65.9400
|
08:07:13
|
LSE
|
515096
|
|
8,565
|
65.9400
|
08:07:13
|
LSE
|
515093
|
|
20,893
|
65.9300
|
08:07:18
|
LSE
|
515309
|
|
21,277
|
65.9200
|
08:07:40
|
LSE
|
515943
|
|
12,198
|
65.9300
|
08:07:40
|
LSE
|
515941
|
|
12,752
|
65.9300
|
08:07:40
|
LSE
|
515939
|
|
11,131
|
65.9000
|
08:07:47
|
LSE
|
516069
|
|
12,334
|
65.9000
|
08:07:47
|
LSE
|
516067
|
|
19,879
|
65.8900
|
08:07:53
|
LSE
|
516243
|
|
17,748
|
65.8900
|
08:08:15
|
LSE
|
516850
|
|
12,601
|
65.8900
|
08:08:23
|
LSE
|
517108
|
|
11,209
|
66.0700
|
08:11:02
|
LSE
|
521738
|
|
12,098
|
66.0600
|
08:11:04
|
LSE
|
521817
|
|
11,209
|
66.0600
|
08:11:04
|
LSE
|
521815
|
|
22,798
|
66.0400
|
08:12:04
|
LSE
|
523242
|
|
23,401
|
66.0200
|
08:12:06
|
LSE
|
523294
|
|
23,041
|
66.0100
|
08:12:36
|
LSE
|
524010
|
|
20,926
|
65.9900
|
08:12:41
|
LSE
|
524118
|
|
22,593
|
65.9800
|
08:12:54
|
LSE
|
524406
|
|
22,184
|
65.9700
|
08:13:00
|
LSE
|
524521
|
|
21,563
|
65.9600
|
08:13:04
|
LSE
|
524665
|
|
17,316
|
65.9500
|
08:13:10
|
LSE
|
524773
|
|
3,305
|
65.9500
|
08:13:10
|
LSE
|
524771
|
|
7,445
|
66.0500
|
08:14:44
|
LSE
|
527345
|
|
13,914
|
66.0500
|
08:14:44
|
LSE
|
527343
|
|
19,222
|
66.0600
|
08:14:44
|
LSE
|
527341
|
|
11,558
|
66.0700
|
08:15:47
|
LSE
|
529202
|
|
12,930
|
66.0700
|
08:15:47
|
LSE
|
529200
|
|
13,062
|
66.0500
|
08:15:52
|
LSE
|
529475
|
|
7,332
|
66.0500
|
08:15:52
|
LSE
|
529473
|
|
18,844
|
66.1000
|
08:17:41
|
LSE
|
532658
|
|
3,837
|
66.1000
|
08:17:41
|
LSE
|
532656
|
|
7,732
|
66.0900
|
08:18:17
|
LSE
|
533714
|
|
4,068
|
66.0900
|
08:18:17
|
LSE
|
533712
|
|
15,432
|
66.0900
|
08:18:17
|
LSE
|
533710
|
|
10,000
|
66.1000
|
08:20:01
|
LSE
|
536575
|
|
11,617
|
66.1000
|
08:20:37
|
LSE
|
537737
|
|
12,722
|
66.1000
|
08:20:44
|
LSE
|
537861
|
|
12,472
|
66.1000
|
08:20:44
|
LSE
|
537859
|
|
17,469
|
66.1000
|
08:22:23
|
LSE
|
540563
|
|
21,982
|
66.1000
|
08:22:23
|
LSE
|
540561
|
|
6,753
|
66.1000
|
08:24:23
|
LSE
|
543209
|
|
38,196
|
66.1000
|
08:24:23
|
LSE
|
543207
|
|
5,833
|
66.1000
|
08:25:05
|
LSE
|
544577
|
|
26,632
|
66.1000
|
08:25:05
|
LSE
|
544575
|
|
23,054
|
66.1200
|
08:25:05
|
LSE
|
544547
|
|
19,000
|
66.1200
|
08:25:05
|
LSE
|
544545
|
|
24,283
|
66.0900
|
08:26:04
|
LSE
|
546800
|
|
25,469
|
66.0800
|
08:26:10
|
LSE
|
546904
|
|
17,626
|
66.0600
|
08:26:26
|
LSE
|
547390
|
|
4,100
|
66.0600
|
08:26:26
|
LSE
|
547386
|
|
23,243
|
66.0500
|
08:26:27
|
LSE
|
547419
|
|
22,807
|
66.0400
|
08:26:28
|
LSE
|
547444
|
|
10,578
|
66.0400
|
08:27:04
|
LSE
|
548502
|
|
9,161
|
66.0500
|
08:27:16
|
LSE
|
548791
|
|
7,249
|
66.0500
|
08:27:16
|
LSE
|
548789
|
|
17,885
|
66.0400
|
08:27:37
|
LSE
|
549515
|
|
3,353
|
66.0400
|
08:27:37
|
LSE
|
549513
|
|
21,975
|
66.0200
|
08:27:55
|
LSE
|
549904
|
|
19,100
|
66.0100
|
08:28:13
|
LSE
|
550443
|
|
18,898
|
66.0000
|
08:28:20
|
LSE
|
550555
|
|
5,991
|
66.0000
|
08:28:21
|
LSE
|
550579
|
|
11,865
|
66.0000
|
08:28:33
|
LSE
|
550958
|
|
11,198
|
66.0000
|
08:28:46
|
LSE
|
551164
|
|
11,658
|
66.0000
|
08:28:46
|
LSE
|
551162
|
|
15,098
|
66.0000
|
08:28:47
|
LSE
|
551171
|
|
16,143
|
66.0000
|
08:28:47
|
LSE
|
551169
|
|
5,670
|
66.0000
|
08:29:11
|
LSE
|
551869
|
|
2,048
|
66.0000
|
08:29:11
|
LSE
|
551867
|
|
2,571
|
66.0000
|
08:29:11
|
LSE
|
551865
|
|
1,560
|
66.0000
|
08:29:11
|
LSE
|
551863
|
|
180
|
66.0000
|
08:29:21
|
LSE
|
552102
|
|
10,967
|
66.0000
|
08:29:35
|
LSE
|
552506
|
|
12,273
|
66.0000
|
08:29:39
|
LSE
|
552603
|
|
11,850
|
66.0000
|
08:29:45
|
LSE
|
552663
|
|
14,870
|
66.0900
|
08:32:41
|
LSE
|
558297
|
|
18,843
|
66.0800
|
08:32:43
|
LSE
|
558412
|
|
663
|
66.0700
|
08:33:04
|
LSE
|
559087
|
|
15,000
|
66.0700
|
08:33:04
|
LSE
|
559085
|
|
4,485
|
66.0800
|
08:33:47
|
LSE
|
560540
|
|
15,287
|
66.0800
|
08:33:47
|
LSE
|
560538
|
|
12,275
|
66.0700
|
08:34:07
|
LSE
|
561189
|
|
5,548
|
66.0600
|
08:34:37
|
LSE
|
562074
|
|
10,954
|
66.0600
|
08:34:37
|
LSE
|
562072
|
|
10,431
|
66.0600
|
08:34:37
|
LSE
|
562069
|
|
1,752
|
66.0600
|
08:34:37
|
LSE
|
562067
|
|
12,275
|
66.0600
|
08:34:37
|
LSE
|
562065
|
|
1,149
|
66.0500
|
08:34:41
|
LSE
|
562229
|
|
793
|
66.0500
|
08:34:41
|
LSE
|
562227
|
|
12,852
|
66.0500
|
08:34:42
|
LSE
|
562256
|
|
12,197
|
66.0400
|
08:34:51
|
LSE
|
562500
|
|
12,348
|
66.0300
|
08:35:08
|
LSE
|
563013
|
|
5,115
|
66.0000
|
08:35:13
|
LSE
|
563317
|
|
6,646
|
66.0000
|
08:35:16
|
LSE
|
563380
|
|
6,339
|
65.9600
|
08:35:43
|
LSE
|
564388
|
|
4,015
|
65.9600
|
08:35:43
|
LSE
|
564380
|
|
11,225
|
65.9300
|
08:36:56
|
LSE
|
566560
|
|
649
|
65.9200
|
08:37:00
|
LSE
|
566747
|
|
13,969
|
65.9200
|
08:37:00
|
LSE
|
566745
|
|
134
|
65.9100
|
08:37:12
|
LSE
|
567153
|
|
12,424
|
65.9100
|
08:37:52
|
LSE
|
568184
|
|
18,797
|
65.9500
|
08:39:15
|
LSE
|
571244
|
|
9,762
|
65.9500
|
08:39:32
|
LSE
|
571730
|
|
7,878
|
65.9500
|
08:39:32
|
LSE
|
571732
|
|
13,304
|
65.9400
|
08:40:00
|
LSE
|
572445
|
|
15,031
|
65.9300
|
08:40:24
|
LSE
|
573192
|
|
9,099
|
65.9100
|
08:40:34
|
LSE
|
573476
|
|
12,980
|
65.9000
|
08:41:05
|
LSE
|
574334
|
|
11,570
|
65.9100
|
08:41:05
|
LSE
|
574332
|
|
4,998
|
65.9100
|
08:41:05
|
LSE
|
574330
|
|
18,056
|
65.9200
|
08:43:12
|
LSE
|
578153
|
|
20,421
|
65.9400
|
08:45:49
|
LSE
|
583334
|
|
21,935
|
65.9300
|
08:45:53
|
LSE
|
583493
|
|
21,096
|
65.9200
|
08:45:58
|
LSE
|
583792
|
|
15,724
|
65.9200
|
08:46:16
|
LSE
|
584483
|
|
19,333
|
65.9100
|
08:46:23
|
LSE
|
584724
|
|
17,574
|
65.8900
|
08:47:16
|
LSE
|
586101
|
|
18,423
|
65.8800
|
08:47:20
|
LSE
|
586244
|
|
653
|
65.8700
|
08:47:21
|
LSE
|
586255
|
|
12,605
|
65.8900
|
08:48:44
|
LSE
|
588547
|
|
11,950
|
65.8900
|
08:48:44
|
LSE
|
588545
|
|
18,214
|
65.8800
|
08:48:49
|
LSE
|
588717
|
|
15,618
|
65.8600
|
08:48:55
|
LSE
|
588891
|
|
962
|
65.8800
|
08:49:28
|
LSE
|
590048
|
|
10,948
|
65.8800
|
08:49:28
|
LSE
|
590046
|
|
12,977
|
65.8600
|
08:49:55
|
LSE
|
590919
|
|
17,254
|
65.8600
|
08:51:28
|
LSE
|
593979
|
|
823
|
65.8600
|
08:51:28
|
LSE
|
593977
|
|
14,904
|
65.8500
|
08:51:30
|
LSE
|
594028
|
|
717
|
65.8500
|
08:51:30
|
LSE
|
594026
|
|
14,367
|
65.8400
|
08:51:59
|
LSE
|
594980
|
|
6,708
|
65.8400
|
08:51:59
|
LSE
|
594978
|
|
6,813
|
65.8400
|
08:51:59
|
LSE
|
594975
|
|
11,381
|
65.8300
|
08:52:41
|
LSE
|
596194
|
|
17,479
|
65.8500
|
08:53:53
|
LSE
|
598509
|
|
12,336
|
65.8600
|
08:53:53
|
LSE
|
598507
|
|
775
|
65.8400
|
08:53:54
|
LSE
|
598523
|
|
11,809
|
65.8400
|
08:53:57
|
LSE
|
598604
|
|
429
|
65.8300
|
08:54:00
|
LSE
|
598767
|
|
10,699
|
65.8300
|
08:54:03
|
LSE
|
598904
|
|
11,011
|
65.8300
|
08:54:25
|
LSE
|
599554
|
|
12,152
|
65.8100
|
08:54:36
|
LSE
|
599856
|
|
5,444
|
65.7700
|
08:56:11
|
LSE
|
603549
|
|
15,366
|
65.7900
|
08:56:11
|
LSE
|
603521
|
|
7,364
|
65.7700
|
08:56:17
|
LSE
|
603702
|
|
747
|
65.7500
|
08:56:57
|
LSE
|
604904
|
|
1,481
|
65.7600
|
08:56:57
|
LSE
|
604878
|
|
10,258
|
65.7600
|
08:56:57
|
LSE
|
604876
|
|
4,041
|
65.7500
|
08:56:58
|
LSE
|
604909
|
|
8,919
|
65.7500
|
08:57:00
|
LSE
|
604958
|
|
584
|
65.7400
|
08:57:02
|
LSE
|
605055
|
|
5,551
|
65.7400
|
08:57:03
|
LSE
|
605091
|
|
17,178
|
65.7700
|
08:58:29
|
LSE
|
608554
|
|
13,039
|
65.7600
|
08:58:36
|
LSE
|
608934
|
|
5,113
|
65.7500
|
08:58:57
|
LSE
|
609819
|
|
11,821
|
65.7500
|
09:00:38
|
LSE
|
613317
|
|
7,464
|
65.7500
|
09:00:38
|
LSE
|
613315
|
|
7,769
|
65.7500
|
09:01:48
|
LSE
|
615414
|
|
7,158
|
65.7500
|
09:01:48
|
LSE
|
615412
|
|
19,595
|
65.7700
|
09:03:07
|
LSE
|
617670
|
|
10,936
|
65.8700
|
09:07:05
|
LSE
|
623424
|
|
17,018
|
65.8700
|
09:07:05
|
LSE
|
623422
|
|
24,481
|
65.8600
|
09:07:09
|
LSE
|
623536
|
|
23,330
|
65.8500
|
09:07:18
|
LSE
|
623810
|
|
20,915
|
65.8400
|
09:07:38
|
LSE
|
624416
|
|
11,917
|
65.8300
|
09:08:01
|
LSE
|
624942
|
|
22,247
|
65.8500
|
09:08:31
|
LSE
|
626014
|
|
1,981
|
65.8500
|
09:08:31
|
LSE
|
626012
|
|
17,617
|
65.8500
|
09:08:31
|
LSE
|
626010
|
|
19,505
|
65.8400
|
09:08:33
|
LSE
|
626045
|
|
18,796
|
65.8200
|
09:08:49
|
LSE
|
626852
|
|
18,109
|
65.8100
|
09:08:58
|
LSE
|
628294
|
|
16,013
|
65.8000
|
09:08:59
|
LSE
|
628342
|
|
3,524
|
65.8000
|
09:08:59
|
LSE
|
628336
|
|
4,481
|
65.8100
|
09:09:50
|
LSE
|
629463
|
|
9,884
|
65.8100
|
09:10:05
|
LSE
|
629913
|
|
11,606
|
65.8100
|
09:10:17
|
LSE
|
630219
|
|
12,303
|
65.8100
|
09:10:17
|
LSE
|
630217
|
|
4,431
|
65.8000
|
09:10:25
|
LSE
|
630331
|
|
8,435
|
65.8000
|
09:10:25
|
LSE
|
630333
|
|
1,725
|
65.8000
|
09:10:25
|
LSE
|
630329
|
|
13,281
|
65.8000
|
09:10:25
|
LSE
|
630323
|
|
13,760
|
65.8100
|
09:11:38
|
LSE
|
632007
|
|
4,904
|
65.8000
|
09:11:40
|
LSE
|
632183
|
|
17,196
|
65.8400
|
09:12:45
|
LSE
|
633596
|
|
16,886
|
65.8300
|
09:13:07
|
LSE
|
633950
|
|
4,881
|
65.8300
|
09:13:50
|
LSE
|
634912
|
|
9,120
|
65.8300
|
09:13:50
|
LSE
|
634910
|
|
16,148
|
65.8400
|
09:15:00
|
LSE
|
636177
|
|
18,592
|
65.8300
|
09:15:14
|
LSE
|
636559
|
|
5,455
|
65.8300
|
09:16:28
|
LSE
|
638302
|
|
5,900
|
65.8300
|
09:16:28
|
LSE
|
638300
|
|
5,900
|
65.8300
|
09:16:28
|
LSE
|
638298
|
|
12,479
|
65.8300
|
09:16:28
|
LSE
|
638296
|
|
3,134
|
65.8300
|
09:16:28
|
LSE
|
638294
|
|
7,176
|
65.8200
|
09:16:36
|
LSE
|
638510
|
|
7,977
|
65.8200
|
09:16:36
|
LSE
|
638512
|
|
4,583
|
65.8100
|
09:17:02
|
LSE
|
639206
|
|
8,669
|
65.8100
|
09:17:10
|
LSE
|
639407
|
|
11,746
|
65.8100
|
09:17:18
|
LSE
|
639578
|
|
12,514
|
65.8000
|
09:17:42
|
LSE
|
640126
|
|
12,618
|
65.8000
|
09:17:44
|
LSE
|
640184
|
|
8,702
|
65.7800
|
09:17:57
|
LSE
|
640428
|
|
2,815
|
65.7800
|
09:17:57
|
LSE
|
640426
|
|
10,185
|
65.7600
|
09:18:38
|
LSE
|
641545
|
|
11,014
|
65.7800
|
09:19:52
|
LSE
|
643603
|
|
14,161
|
65.8000
|
09:20:57
|
LSE
|
645232
|
|
10,160
|
65.8000
|
09:20:57
|
LSE
|
645226
|
|
8,995
|
65.8000
|
09:20:57
|
LSE
|
645224
|
|
1,954
|
65.8000
|
09:20:57
|
LSE
|
645222
|
|
12,076
|
65.7900
|
09:21:04
|
LSE
|
645344
|
|
12,082
|
65.7800
|
09:21:06
|
LSE
|
645390
|
|
10,802
|
65.7500
|
09:21:20
|
LSE
|
645610
|
|
11,670
|
65.7500
|
09:22:01
|
LSE
|
646768
|
|
2,932
|
65.7500
|
09:22:19
|
LSE
|
647186
|
|
9,122
|
65.7500
|
09:22:19
|
LSE
|
647184
|
|
1,101
|
65.7500
|
09:23:01
|
LSE
|
648162
|
|
307
|
65.7500
|
09:23:01
|
LSE
|
648160
|
|
5,547
|
65.7500
|
09:23:07
|
LSE
|
648366
|
|
1,036
|
65.7500
|
09:23:07
|
LSE
|
648364
|
|
2,146
|
65.7500
|
09:23:07
|
LSE
|
648362
|
|
7,512
|
65.7500
|
09:23:21
|
LSE
|
648775
|
|
3,024
|
65.7500
|
09:23:21
|
LSE
|
648773
|
|
8,237
|
65.7500
|
09:23:43
|
LSE
|
649258
|
|
3,645
|
65.7500
|
09:23:43
|
LSE
|
649256
|
|
4,399
|
65.7600
|
09:24:29
|
LSE
|
650312
|
|
7,000
|
65.7600
|
09:24:29
|
LSE
|
650310
|
|
12,168
|
65.7600
|
09:24:29
|
LSE
|
650308
|
|
8,317
|
65.7400
|
09:26:27
|
LSE
|
652562
|
|
4,481
|
65.7400
|
09:26:27
|
LSE
|
652560
|
|
16,553
|
65.7500
|
09:27:00
|
LSE
|
653301
|
|
10,938
|
65.7400
|
09:27:04
|
LSE
|
653415
|
|
6,430
|
65.7400
|
09:27:04
|
LSE
|
653413
|
|
12,643
|
65.7300
|
09:27:26
|
LSE
|
653917
|
|
8,437
|
65.7200
|
09:27:32
|
LSE
|
654049
|
|
4,868
|
65.7200
|
09:27:32
|
LSE
|
654047
|
|
15,100
|
65.7100
|
09:28:46
|
LSE
|
655658
|
|
4,287
|
65.7100
|
09:28:46
|
LSE
|
655652
|
|
7,799
|
65.7100
|
09:28:46
|
LSE
|
655650
|
|
11,512
|
65.7000
|
09:28:54
|
LSE
|
655870
|
|
1,061
|
65.7000
|
09:28:54
|
LSE
|
655868
|
|
6,300
|
65.6900
|
09:29:06
|
LSE
|
656219
|
|
16,343
|
65.7400
|
09:30:52
|
LSE
|
658694
|
|
2,506
|
65.7400
|
09:30:52
|
LSE
|
658692
|
|
5,962
|
65.7200
|
09:31:15
|
LSE
|
659267
|
|
10,879
|
65.7200
|
09:31:15
|
LSE
|
659265
|
|
10,032
|
65.7100
|
09:31:31
|
LSE
|
659617
|
|
8,236
|
65.7100
|
09:31:36
|
LSE
|
659749
|
|
3,320
|
65.7100
|
09:31:36
|
LSE
|
659747
|
|
10,539
|
65.7000
|
09:31:54
|
LSE
|
660094
|
|
902
|
65.7000
|
09:31:54
|
LSE
|
660089
|
|
3,332
|
65.7100
|
09:31:54
|
LSE
|
660087
|
|
2,839
|
65.7100
|
09:31:54
|
LSE
|
660085
|
|
7,473
|
65.7100
|
09:31:54
|
LSE
|
660083
|
|
1,622
|
65.7000
|
09:32:50
|
LSE
|
661337
|
|
18,510
|
65.7300
|
09:34:12
|
LSE
|
663253
|
|
2,315
|
65.7200
|
09:34:45
|
LSE
|
664006
|
|
17,218
|
65.7400
|
09:35:26
|
LSE
|
665013
|
|
18,800
|
65.7500
|
09:37:15
|
LSE
|
667723
|
|
10,595
|
65.7400
|
09:37:24
|
LSE
|
667910
|
|
8,367
|
65.7400
|
09:37:24
|
LSE
|
667908
|
|
17,894
|
65.7200
|
09:37:48
|
LSE
|
668424
|
|
13,406
|
65.7300
|
09:37:48
|
LSE
|
668400
|
|
4,566
|
65.7300
|
09:37:48
|
LSE
|
668398
|
|
8,168
|
65.7100
|
09:39:22
|
LSE
|
670727
|
|
4,868
|
65.7100
|
09:39:22
|
LSE
|
670725
|
|
7,000
|
65.7100
|
09:39:22
|
LSE
|
670723
|
|
17,958
|
65.7100
|
09:39:22
|
LSE
|
670721
|
|
16,141
|
65.7000
|
09:39:24
|
LSE
|
670772
|
|
12,538
|
65.6900
|
09:39:32
|
LSE
|
670925
|
|
759
|
65.6900
|
09:41:19
|
LSE
|
673773
|
|
10,360
|
65.6900
|
09:41:19
|
LSE
|
673771
|
|
1,935
|
65.6900
|
09:41:26
|
LSE
|
673924
|
|
10,645
|
65.6900
|
09:43:33
|
LSE
|
676709
|
|
1,831
|
65.6900
|
09:43:35
|
LSE
|
676754
|
|
9,146
|
65.6900
|
09:43:35
|
LSE
|
676756
|
|
14,677
|
65.7100
|
09:45:00
|
LSE
|
678815
|
|
5,762
|
65.7100
|
09:45:00
|
LSE
|
678813
|
|
1,295
|
65.7200
|
09:47:47
|
LSE
|
682324
|
|
19,665
|
65.7200
|
09:47:47
|
LSE
|
682322
|
|
22,330
|
65.7400
|
09:49:43
|
LSE
|
685332
|
|
11,909
|
65.7500
|
09:51:46
|
LSE
|
688593
|
|
7,406
|
65.7500
|
09:51:46
|
LSE
|
688584
|
|
4,747
|
65.7500
|
09:51:46
|
LSE
|
688582
|
|
8,425
|
65.7500
|
09:51:46
|
LSE
|
688580
|
|
16,033
|
65.7500
|
09:51:46
|
LSE
|
688578
|
|
21,666
|
65.7900
|
09:53:22
|
LSE
|
690436
|
|
7,813
|
65.7800
|
09:53:31
|
LSE
|
690631
|
|
9,750
|
65.7800
|
09:53:31
|
LSE
|
690629
|
|
6,154
|
65.7800
|
09:53:31
|
LSE
|
690627
|
|
12,052
|
65.7800
|
09:54:25
|
LSE
|
692112
|
|
11,188
|
65.7800
|
09:54:25
|
LSE
|
692114
|
|
23,554
|
65.7900
|
09:55:42
|
LSE
|
693823
|
|
7,587
|
65.7900
|
09:57:52
|
LSE
|
696577
|
|
5,756
|
65.7900
|
09:57:52
|
LSE
|
696575
|
|
23,299
|
65.7900
|
09:57:52
|
LSE
|
696573
|
|
14,577
|
65.7800
|
09:58:38
|
LSE
|
697587
|
|
8,907
|
65.7800
|
09:58:38
|
LSE
|
697585
|
|
12,483
|
65.8300
|
10:04:21
|
LSE
|
708412
|
|
35,071
|
65.8300
|
10:04:21
|
LSE
|
708410
|
|
6,200
|
65.8300
|
10:05:44
|
LSE
|
710023
|
|
13,637
|
65.8600
|
10:07:38
|
LSE
|
712123
|
|
7,310
|
65.8600
|
10:07:38
|
LSE
|
712121
|
|
7,530
|
65.8600
|
10:07:38
|
LSE
|
712119
|
|
15,935
|
65.8600
|
10:07:38
|
LSE
|
712117
|
|
7,523
|
65.8500
|
10:07:59
|
LSE
|
712495
|
|
3,858
|
65.8500
|
10:07:59
|
LSE
|
712493
|
|
8,882
|
65.8500
|
10:07:59
|
LSE
|
712487
|
|
19,560
|
65.8500
|
10:07:59
|
LSE
|
712485
|
|
6,723
|
65.8500
|
10:07:59
|
LSE
|
712483
|
|
15,369
|
65.8500
|
10:07:59
|
LSE
|
712481
|
|
24,651
|
65.8500
|
10:07:59
|
LSE
|
712479
|
|
22,312
|
65.8500
|
10:07:59
|
LSE
|
712477
|
|
12,382
|
65.8500
|
10:08:01
|
LSE
|
712549
|
|
14,613
|
65.8500
|
10:08:01
|
LSE
|
712547
|
|
17,577
|
65.8400
|
10:08:03
|
LSE
|
712575
|
|
4,513
|
65.8400
|
10:08:03
|
LSE
|
712573
|
|
4,105
|
65.8300
|
10:08:13
|
LSE
|
712717
|
|
7,487
|
65.8300
|
10:08:13
|
LSE
|
712715
|
|
9,146
|
65.8300
|
10:08:13
|
LSE
|
712713
|
|
6,300
|
65.8200
|
10:08:16
|
LSE
|
712846
|
|
7,424
|
65.8300
|
10:08:42
|
LSE
|
713313
|
|
5,363
|
65.8300
|
10:08:43
|
LSE
|
713322
|
|
4,666
|
65.8300
|
10:08:56
|
LSE
|
713535
|
|
8,959
|
65.8300
|
10:08:56
|
LSE
|
713533
|
|
7,643
|
65.8300
|
10:08:56
|
LSE
|
713531
|
|
53,486
|
65.7800
|
10:15:28
|
LSE
|
721605
|
|
24,680
|
65.7800
|
10:15:28
|
LSE
|
721603
|
|
3,792
|
65.7700
|
10:15:28
|
LSE
|
721599
|
|
4,011
|
65.7700
|
10:15:28
|
LSE
|
721597
|
|
7,572
|
65.7800
|
10:15:29
|
LSE
|
721618
|
|
5,052
|
65.7900
|
10:15:31
|
LSE
|
721671
|
|
9,875
|
65.7900
|
10:15:31
|
LSE
|
721669
|
|
17,029
|
65.7900
|
10:15:31
|
LSE
|
721673
|
|
14,716
|
65.7900
|
10:15:31
|
LSE
|
721667
|
|
10,417
|
65.7900
|
10:15:31
|
LSE
|
721662
|
|
105,393
|
65.7900
|
10:15:31
|
LSE
|
721660
|
|
32,599
|
65.7900
|
10:15:31
|
LSE
|
721658
|
|
95,038
|
65.7900
|
10:15:31
|
LSE
|
721656
|
|
40,389
|
65.7800
|
10:15:32
|
LSE
|
721700
|
|
9,158
|
65.7800
|
10:15:32
|
LSE
|
721698
|
|
5,039
|
65.7800
|
10:15:32
|
LSE
|
721696
|
|
21,024
|
65.7800
|
10:15:32
|
LSE
|
721694
|
|
7,000
|
65.7900
|
10:15:32
|
LSE
|
721682
|
|
62,435
|
65.7900
|
10:15:32
|
LSE
|
721680
|
|
23,000
|
65.7900
|
10:15:32
|
LSE
|
721678
|
|
28,909
|
65.7900
|
10:15:32
|
LSE
|
721676
|
|
10,064
|
65.7800
|
10:15:33
|
LSE
|
721725
|
|
213
|
65.7800
|
10:15:33
|
LSE
|
721723
|
|
12,000
|
65.7800
|
10:15:33
|
LSE
|
721721
|
|
38,932
|
65.7800
|
10:15:33
|
LSE
|
721719
|
|
11,588
|
65.7800
|
10:15:33
|
LSE
|
721717
|
|
829
|
65.7800
|
10:15:34
|
LSE
|
721730
|
|
11,312
|
65.8200
|
10:16:01
|
LSE
|
722288
|
|
36,318
|
65.8200
|
10:16:03
|
LSE
|
722317
|
|
510
|
65.8200
|
10:16:03
|
LSE
|
722315
|
|
14,071
|
65.7800
|
10:17:20
|
LSE
|
723897
|
|
13,366
|
65.7800
|
10:17:20
|
LSE
|
723895
|
|
9,571
|
65.7800
|
10:17:20
|
LSE
|
723893
|
|
7,000
|
65.7800
|
10:17:20
|
LSE
|
723891
|
|
8,771
|
65.7800
|
10:17:20
|
LSE
|
723889
|
|
9,163
|
65.7700
|
10:17:20
|
LSE
|
723887
|
|
45,296
|
65.7700
|
10:17:22
|
LSE
|
723922
|
|
12,126
|
65.7700
|
10:17:24
|
LSE
|
723949
|
|
71,679
|
65.7700
|
10:17:24
|
LSE
|
723947
|
|
5,251
|
65.7700
|
10:17:24
|
LSE
|
723945
|
|
17,016
|
65.7700
|
10:17:40
|
LSE
|
724331
|
|
4,600
|
65.7700
|
10:17:40
|
LSE
|
724329
|
|
7,000
|
65.7700
|
10:17:40
|
LSE
|
724333
|
|
11,670
|
65.7700
|
10:17:40
|
LSE
|
724327
|
|
120
|
65.7900
|
10:18:44
|
LSE
|
725368
|
|
10,355
|
65.8000
|
10:20:04
|
LSE
|
726715
|
|
4,481
|
65.8000
|
10:20:05
|
LSE
|
726749
|
|
2,296
|
65.8000
|
10:20:05
|
LSE
|
726740
|
|
2,615
|
65.8000
|
10:20:05
|
LSE
|
726738
|
|
30,279
|
65.8000
|
10:20:15
|
LSE
|
726952
|
|
11,426
|
65.8000
|
10:20:15
|
LSE
|
726950
|
|
12,000
|
65.8000
|
10:20:15
|
LSE
|
726948
|
|
23,420
|
65.8000
|
10:20:15
|
LSE
|
726946
|
|
3,187
|
65.8000
|
10:20:15
|
LSE
|
726944
|
|
10,131
|
65.8000
|
10:20:15
|
LSE
|
726942
|
|
4,868
|
65.7900
|
10:20:20
|
LSE
|
727063
|
|
21,667
|
65.7900
|
10:20:20
|
LSE
|
727060
|
|
4,481
|
65.7900
|
10:20:21
|
LSE
|
727082
|
|
5,360
|
65.7900
|
10:20:22
|
LSE
|
727093
|
|
11,353
|
65.7900
|
10:20:26
|
LSE
|
727140
|
|
15,044
|
65.7900
|
10:20:26
|
LSE
|
727138
|
|
21,566
|
65.7900
|
10:20:26
|
LSE
|
727136
|
|
42,986
|
65.8000
|
10:21:20
|
LSE
|
728224
|
|
37,962
|
65.7900
|
10:21:37
|
LSE
|
728506
|
|
21,190
|
65.7800
|
10:21:59
|
LSE
|
728857
|
|
2,711
|
65.7800
|
10:21:59
|
LSE
|
728854
|
|
1,813
|
65.8100
|
10:25:11
|
LSE
|
732474
|
|
6,369
|
65.8100
|
10:26:15
|
LSE
|
733413
|
|
9,175
|
65.8100
|
10:26:15
|
LSE
|
733411
|
|
3,824
|
65.8100
|
10:26:15
|
LSE
|
733409
|
|
26,000
|
65.8100
|
10:26:15
|
LSE
|
733405
|
|
13,040
|
65.8100
|
10:27:06
|
LSE
|
734392
|
|
12,439
|
65.8100
|
10:27:06
|
LSE
|
734390
|
|
14,937
|
65.8000
|
10:27:08
|
LSE
|
734423
|
|
5,667
|
65.8000
|
10:27:17
|
LSE
|
734579
|
|
17,556
|
65.8000
|
10:27:17
|
LSE
|
734577
|
|
168
|
65.8000
|
10:27:17
|
LSE
|
734575
|
|
5,791
|
65.8000
|
10:27:18
|
LSE
|
734586
|
|
22,916
|
65.8300
|
10:29:01
|
LSE
|
736653
|
|
20,393
|
65.8100
|
10:29:04
|
LSE
|
736710
|
|
3,278
|
65.8100
|
10:29:18
|
LSE
|
736959
|
|
8,179
|
65.8100
|
10:29:18
|
LSE
|
736957
|
|
2,915
|
65.8100
|
10:29:26
|
LSE
|
737073
|
|
9,807
|
65.8100
|
10:29:26
|
LSE
|
737071
|
|
10,285
|
65.8100
|
10:29:26
|
LSE
|
737069
|
|
26,323
|
65.8900
|
10:33:39
|
LSE
|
741651
|
|
10,909
|
65.8900
|
10:33:39
|
LSE
|
741649
|
|
4,391
|
65.8800
|
10:34:02
|
LSE
|
742029
|
|
19,214
|
65.8800
|
10:34:02
|
LSE
|
742031
|
|
26,000
|
65.8800
|
10:34:02
|
LSE
|
742026
|
|
21,617
|
65.8800
|
10:34:21
|
LSE
|
742368
|
|
6,892
|
65.8800
|
10:36:04
|
LSE
|
745101
|
|
14,258
|
65.8800
|
10:36:04
|
LSE
|
745099
|
|
18,142
|
65.8800
|
10:36:04
|
LSE
|
745097
|
|
5,150
|
65.8800
|
10:36:04
|
LSE
|
745095
|
|
22,764
|
65.8700
|
10:36:08
|
LSE
|
745218
|
|
9,200
|
65.8600
|
10:37:06
|
LSE
|
746428
|
|
11,795
|
65.8800
|
10:39:21
|
LSE
|
749261
|
|
3,110
|
65.8800
|
10:39:21
|
LSE
|
749259
|
|
11,034
|
65.8700
|
10:41:01
|
LSE
|
751397
|
|
11,007
|
65.8700
|
10:41:01
|
LSE
|
751395
|
|
21,471
|
65.8600
|
10:41:24
|
LSE
|
751767
|
|
12,802
|
65.8500
|
10:41:25
|
LSE
|
751811
|
|
8,347
|
65.8500
|
10:41:30
|
LSE
|
751912
|
|
14,464
|
65.8500
|
10:41:30
|
LSE
|
751914
|
|
22,270
|
65.8300
|
10:41:31
|
LSE
|
751916
|
|
18,931
|
65.8200
|
10:41:39
|
LSE
|
752097
|
|
15,057
|
65.8000
|
10:41:48
|
LSE
|
752456
|
|
5,613
|
65.8000
|
10:41:48
|
LSE
|
752454
|
|
17,247
|
65.7900
|
10:41:52
|
LSE
|
752584
|
|
13,587
|
65.7800
|
10:42:07
|
LSE
|
752954
|
|
12,325
|
65.7800
|
10:42:13
|
LSE
|
753161
|
|
1,506
|
65.7800
|
10:42:13
|
LSE
|
753159
|
|
257
|
65.7800
|
10:42:13
|
LSE
|
753157
|
|
11,248
|
65.7700
|
10:42:51
|
LSE
|
754120
|
|
10,463
|
65.7700
|
10:43:51
|
LSE
|
755146
|
|
1,213
|
65.7700
|
10:43:51
|
LSE
|
755144
|
|
4,864
|
65.7700
|
10:43:51
|
LSE
|
755142
|
|
8,205
|
65.7700
|
10:43:51
|
LSE
|
755138
|
|
15,427
|
65.7500
|
10:45:03
|
LSE
|
756836
|
|
11,433
|
65.7600
|
10:45:03
|
LSE
|
756834
|
|
18,468
|
65.8000
|
10:47:10
|
LSE
|
759808
|
|
13,617
|
65.7900
|
10:47:22
|
LSE
|
760102
|
|
4,288
|
65.7800
|
10:49:59
|
LSE
|
763800
|
|
6,472
|
65.7800
|
10:49:59
|
LSE
|
763797
|
|
12,585
|
65.7800
|
10:49:59
|
LSE
|
763795
|
|
17,927
|
65.7700
|
10:50:10
|
LSE
|
764498
|
|
15,430
|
65.7600
|
10:50:12
|
LSE
|
764556
|
|
13,161
|
65.7600
|
10:50:44
|
LSE
|
765783
|
|
17,490
|
65.7800
|
10:52:52
|
LSE
|
769827
|
|
18,328
|
65.7700
|
10:53:16
|
LSE
|
770573
|
|
17,106
|
65.7600
|
10:53:34
|
LSE
|
770990
|
|
14,660
|
65.7500
|
10:53:47
|
LSE
|
771348
|
|
11,849
|
65.7400
|
10:53:59
|
LSE
|
771609
|
|
20,332
|
65.8000
|
10:58:14
|
LSE
|
779379
|
|
18,370
|
65.8300
|
10:59:59
|
LSE
|
781817
|
|
800
|
65.8300
|
10:59:59
|
LSE
|
781813
|
|
9,775
|
65.8200
|
11:00:05
|
LSE
|
781993
|
|
8,780
|
65.8200
|
11:00:05
|
LSE
|
781991
|
|
11,903
|
65.8100
|
11:00:35
|
LSE
|
782519
|
|
12,707
|
65.8400
|
11:02:41
|
LSE
|
784618
|
|
2,557
|
65.8400
|
11:02:41
|
LSE
|
784616
|
|
652
|
65.8400
|
11:02:41
|
LSE
|
784614
|
|
4,674
|
65.8400
|
11:02:41
|
LSE
|
784612
|
|
8,100
|
65.8400
|
11:03:53
|
LSE
|
785699
|
|
5,906
|
65.8400
|
11:04:08
|
LSE
|
785941
|
|
4,016
|
65.8400
|
11:04:08
|
LSE
|
785939
|
|
848
|
65.8400
|
11:04:08
|
LSE
|
785937
|
|
4,154
|
65.8400
|
11:04:09
|
LSE
|
785949
|
|
12,078
|
65.8400
|
11:04:09
|
LSE
|
785951
|
|
17,920
|
65.8300
|
11:04:11
|
LSE
|
785990
|
|
14,375
|
65.8300
|
11:04:11
|
LSE
|
785988
|
|
5,119
|
65.8300
|
11:04:11
|
LSE
|
785986
|
|
14,010
|
65.8200
|
11:04:31
|
LSE
|
786331
|
|
485
|
65.8200
|
11:04:31
|
LSE
|
786329
|
|
3,006
|
65.8200
|
11:04:32
|
LSE
|
786352
|
|
3,669
|
65.8200
|
11:04:32
|
LSE
|
786350
|
|
4,481
|
65.8200
|
11:04:44
|
LSE
|
786501
|
|
4,481
|
65.8300
|
11:05:50
|
LSE
|
787486
|
|
13,442
|
65.8400
|
11:08:14
|
LSE
|
789373
|
|
4,700
|
65.8400
|
11:08:14
|
LSE
|
789371
|
|
20,122
|
65.9000
|
11:12:50
|
LSE
|
793174
|
|
22,807
|
65.8900
|
11:13:47
|
LSE
|
793931
|
|
22,491
|
65.9200
|
11:17:11
|
LSE
|
796809
|
|
40,673
|
66.0100
|
11:23:22
|
LSE
|
801633
|
|
34,721
|
66.0200
|
11:23:22
|
LSE
|
801631
|
|
12,181
|
66.0200
|
11:23:22
|
LSE
|
801629
|
|
32,246
|
66.0000
|
11:23:27
|
LSE
|
801709
|
|
22,624
|
65.9900
|
11:23:33
|
LSE
|
801783
|
|
21,096
|
65.9800
|
11:23:47
|
LSE
|
801912
|
|
20,726
|
65.9700
|
11:24:04
|
LSE
|
802108
|
|
22,349
|
65.9500
|
11:24:17
|
LSE
|
802272
|
|
19,257
|
65.9400
|
11:25:14
|
LSE
|
802926
|
|
18,911
|
65.9500
|
11:26:10
|
LSE
|
803762
|
|
19,401
|
65.9400
|
11:27:16
|
LSE
|
804842
|
|
19,124
|
65.9200
|
11:28:06
|
LSE
|
805404
|
|
19,349
|
65.9300
|
11:28:06
|
LSE
|
805400
|
|
17,894
|
65.9100
|
11:29:01
|
LSE
|
806114
|
|
9,434
|
65.8900
|
11:29:15
|
LSE
|
806414
|
|
10,830
|
65.8900
|
11:29:15
|
LSE
|
806412
|
|
1,541
|
65.9000
|
11:31:27
|
LSE
|
807974
|
|
7,000
|
65.9000
|
11:31:27
|
LSE
|
807972
|
|
10,200
|
65.9000
|
11:31:27
|
LSE
|
807970
|
|
20,438
|
65.9000
|
11:31:27
|
LSE
|
807968
|
|
20,494
|
65.9100
|
11:31:27
|
LSE
|
807962
|
|
17,497
|
65.9100
|
11:32:36
|
LSE
|
808869
|
|
11,895
|
65.9000
|
11:32:54
|
LSE
|
809043
|
|
15,748
|
65.9000
|
11:33:30
|
LSE
|
809401
|
|
2,668
|
65.8900
|
11:34:02
|
LSE
|
809857
|
|
2,188
|
65.8900
|
11:34:02
|
LSE
|
809855
|
|
4,856
|
65.8900
|
11:34:02
|
LSE
|
809853
|
|
4,686
|
65.8900
|
11:34:02
|
LSE
|
809851
|
|
11,386
|
65.8800
|
11:35:11
|
LSE
|
810668
|
|
14,456
|
65.8700
|
11:36:54
|
LSE
|
811913
|
|
17,399
|
65.8600
|
11:37:02
|
LSE
|
812014
|
|
12,240
|
65.8500
|
11:37:18
|
LSE
|
812170
|
|
12,458
|
65.8500
|
11:37:48
|
LSE
|
812548
|
|
15,780
|
65.8900
|
11:40:03
|
LSE
|
814411
|
|
16,579
|
65.8800
|
11:40:31
|
LSE
|
814763
|
|
3,658
|
65.8700
|
11:40:42
|
LSE
|
814926
|
|
10,981
|
65.8700
|
11:41:06
|
LSE
|
815277
|
|
13,124
|
65.8600
|
11:42:13
|
LSE
|
816186
|
|
12,882
|
65.8500
|
11:42:21
|
LSE
|
816262
|
|
12,033
|
65.8400
|
11:45:27
|
LSE
|
818854
|
|
4,923
|
65.8400
|
11:45:27
|
LSE
|
818851
|
|
6,059
|
65.8400
|
11:45:27
|
LSE
|
818848
|
|
13,834
|
65.8400
|
11:47:00
|
LSE
|
820223
|
|
3,536
|
65.8400
|
11:47:00
|
LSE
|
820221
|
|
4,856
|
65.8300
|
11:47:19
|
LSE
|
820595
|
|
13,138
|
65.8300
|
11:47:19
|
LSE
|
820580
|
|
3,290
|
65.8300
|
11:47:19
|
LSE
|
820578
|
|
12,279
|
65.8400
|
11:50:00
|
LSE
|
822458
|
|
12,614
|
65.8400
|
11:50:00
|
LSE
|
822456
|
|
18,866
|
65.8600
|
11:54:00
|
LSE
|
825731
|
|
3,384
|
65.8600
|
11:54:00
|
LSE
|
825729
|
|
19,734
|
65.8500
|
11:54:06
|
LSE
|
825834
|
|
1,546
|
65.8400
|
11:54:21
|
LSE
|
826076
|
|
7,199
|
65.8400
|
11:54:29
|
LSE
|
826196
|
|
10,992
|
65.8400
|
11:54:30
|
LSE
|
826208
|
|
10,345
|
65.8400
|
11:54:30
|
LSE
|
826206
|
|
19,427
|
65.8400
|
11:57:58
|
LSE
|
828960
|
|
22,586
|
65.8300
|
11:58:05
|
LSE
|
829125
|
|
19,606
|
65.8200
|
11:58:15
|
LSE
|
829241
|
|
21,353
|
65.8100
|
11:58:36
|
LSE
|
829451
|
|
13,120
|
65.8000
|
11:58:49
|
LSE
|
829597
|
|
18,055
|
65.8000
|
11:58:49
|
LSE
|
829595
|
|
647
|
65.8000
|
11:58:52
|
LSE
|
829668
|
|
3,577
|
65.8000
|
11:58:52
|
LSE
|
829666
|
|
10,797
|
65.7900
|
11:59:07
|
LSE
|
829962
|
|
9,817
|
65.7900
|
11:59:07
|
LSE
|
829960
|
|
4,481
|
65.7900
|
11:59:07
|
LSE
|
829939
|
|
14,607
|
65.8000
|
11:59:42
|
LSE
|
830573
|
|
4,481
|
65.7900
|
11:59:48
|
LSE
|
830734
|
|
10,423
|
65.8200
|
12:06:06
|
LSE
|
836238
|
|
8,295
|
65.8200
|
12:06:06
|
LSE
|
836236
|
|
9,613
|
65.8100
|
12:06:07
|
LSE
|
836258
|
|
559
|
65.8100
|
12:06:07
|
LSE
|
836256
|
|
11,173
|
65.8100
|
12:06:30
|
LSE
|
836497
|
|
11,066
|
65.8100
|
12:06:30
|
LSE
|
836495
|
|
11,188
|
65.8000
|
12:06:36
|
LSE
|
836549
|
|
10,004
|
65.8000
|
12:06:36
|
LSE
|
836547
|
|
20,417
|
65.7900
|
12:08:06
|
LSE
|
837741
|
|
21,134
|
65.7900
|
12:09:21
|
LSE
|
838740
|
|
20,014
|
65.7800
|
12:09:38
|
LSE
|
838989
|
|
19,506
|
65.7700
|
12:10:46
|
LSE
|
839766
|
|
19,082
|
65.7800
|
12:12:01
|
LSE
|
840633
|
|
9,103
|
65.7800
|
12:12:01
|
LSE
|
840631
|
|
1,509
|
65.7800
|
12:12:01
|
LSE
|
840629
|
|
5,245
|
65.7800
|
12:12:01
|
LSE
|
840627
|
|
10,512
|
65.7800
|
12:12:01
|
LSE
|
840625
|
|
4,036
|
65.7700
|
12:12:49
|
LSE
|
841220
|
|
17,000
|
65.7700
|
12:12:49
|
LSE
|
841218
|
|
18,806
|
65.7700
|
12:13:49
|
LSE
|
841920
|
|
20,935
|
65.7600
|
12:14:06
|
LSE
|
842139
|
|
16,644
|
65.7600
|
12:14:38
|
LSE
|
842537
|
|
19,107
|
65.7600
|
12:14:38
|
LSE
|
842535
|
|
818
|
65.7600
|
12:16:11
|
LSE
|
843691
|
|
15,178
|
65.7600
|
12:16:11
|
LSE
|
843689
|
|
18,854
|
65.7500
|
12:16:16
|
LSE
|
843717
|
|
13,996
|
65.7400
|
12:16:25
|
LSE
|
843800
|
|
14,285
|
65.7300
|
12:16:32
|
LSE
|
843871
|
|
2,344
|
65.7300
|
12:21:12
|
LSE
|
847325
|
|
4,856
|
65.7300
|
12:22:21
|
LSE
|
848307
|
|
334
|
65.7300
|
12:22:21
|
LSE
|
848300
|
|
6,343
|
65.7300
|
12:22:21
|
LSE
|
848298
|
|
12,127
|
65.7300
|
12:22:21
|
LSE
|
848282
|
|
6,786
|
65.7300
|
12:22:21
|
LSE
|
848277
|
|
11,670
|
65.7300
|
12:22:21
|
LSE
|
848275
|
|
18,851
|
65.7300
|
12:22:21
|
LSE
|
848273
|
|
4,152
|
65.7300
|
12:22:21
|
LSE
|
848258
|
|
8,200
|
65.7300
|
12:22:21
|
LSE
|
848256
|
|
14,041
|
65.7300
|
12:22:21
|
LSE
|
848254
|
|
16,576
|
65.7200
|
12:22:22
|
LSE
|
848351
|
|
16,560
|
65.7300
|
12:24:00
|
LSE
|
849741
|
|
14,026
|
65.7200
|
12:24:01
|
LSE
|
849753
|
|
12,581
|
65.7100
|
12:24:02
|
LSE
|
849766
|
|
5,812
|
65.6900
|
12:24:40
|
LSE
|
850215
|
|
4,481
|
65.6900
|
12:24:40
|
LSE
|
850213
|
|
20,228
|
65.7600
|
12:28:52
|
LSE
|
853739
|
|
15,765
|
65.7800
|
12:31:54
|
LSE
|
856131
|
|
15,037
|
65.7600
|
12:32:02
|
LSE
|
856328
|
|
3,796
|
65.7600
|
12:32:02
|
LSE
|
856326
|
|
22,101
|
65.7700
|
12:32:02
|
LSE
|
856321
|
|
17,916
|
65.7500
|
12:32:03
|
LSE
|
856338
|
|
496
|
65.7400
|
12:33:53
|
LSE
|
857807
|
|
1,864
|
65.7700
|
12:35:20
|
LSE
|
858759
|
|
5,151
|
65.7700
|
12:35:20
|
LSE
|
858757
|
|
7,000
|
65.7700
|
12:35:20
|
LSE
|
858755
|
|
6,100
|
65.7700
|
12:35:20
|
LSE
|
858753
|
|
7,000
|
65.7700
|
12:36:37
|
LSE
|
859906
|
|
20,596
|
65.7900
|
12:38:42
|
LSE
|
861777
|
|
20,339
|
65.7800
|
12:38:49
|
LSE
|
861853
|
|
11,977
|
65.7600
|
12:39:02
|
LSE
|
862075
|
|
6,800
|
65.7600
|
12:39:02
|
LSE
|
862073
|
|
19,591
|
65.7700
|
12:39:02
|
LSE
|
862071
|
|
9,054
|
65.7500
|
12:39:08
|
LSE
|
862163
|
|
9,241
|
65.7500
|
12:39:08
|
LSE
|
862161
|
|
17,544
|
65.7500
|
12:42:55
|
LSE
|
865078
|
|
21,741
|
65.7400
|
12:43:56
|
LSE
|
865695
|
|
21,565
|
65.7300
|
12:44:08
|
LSE
|
865862
|
|
18,062
|
65.7200
|
12:44:13
|
LSE
|
865917
|
|
14,273
|
65.7100
|
12:44:41
|
LSE
|
866277
|
|
2,800
|
65.7100
|
12:44:41
|
LSE
|
866275
|
|
14,553
|
65.7000
|
12:44:52
|
LSE
|
866480
|
|
16,605
|
65.7000
|
12:44:52
|
LSE
|
866474
|
|
10,232
|
65.7000
|
12:44:59
|
LSE
|
866578
|
|
12,371
|
65.7000
|
12:45:20
|
LSE
|
867154
|
|
11,562
|
65.7000
|
12:46:02
|
LSE
|
867882
|
|
2,036
|
65.6900
|
12:46:14
|
LSE
|
868134
|
|
8,532
|
65.6900
|
12:46:16
|
LSE
|
868167
|
|
12,228
|
65.6800
|
12:48:54
|
LSE
|
870635
|
|
17,482
|
65.6700
|
12:49:17
|
LSE
|
871160
|
|
13,121
|
65.6700
|
12:49:26
|
LSE
|
871274
|
|
11,207
|
65.6600
|
12:49:32
|
LSE
|
871365
|
|
8,533
|
65.6500
|
12:49:37
|
LSE
|
871467
|
|
2,123
|
65.6500
|
12:49:37
|
LSE
|
871462
|
|
10,684
|
65.6300
|
12:50:43
|
LSE
|
872376
|
|
10,456
|
65.6200
|
12:50:46
|
LSE
|
872403
|
|
11,580
|
65.6200
|
12:51:43
|
LSE
|
873122
|
|
2,961
|
65.6400
|
12:53:59
|
LSE
|
875097
|
|
10,957
|
65.6400
|
12:54:06
|
LSE
|
875239
|
|
15,236
|
65.6300
|
12:55:43
|
LSE
|
876867
|
|
4,898
|
65.6200
|
12:55:57
|
LSE
|
877107
|
|
10,213
|
65.6200
|
12:55:57
|
LSE
|
877105
|
|
7,152
|
65.6300
|
12:57:06
|
LSE
|
878029
|
|
11,471
|
65.6300
|
12:57:08
|
LSE
|
878044
|
|
5,862
|
65.6300
|
12:57:08
|
LSE
|
878042
|
|
2,061
|
65.6300
|
12:58:59
|
LSE
|
879426
|
|
15,761
|
65.6300
|
12:59:32
|
LSE
|
879882
|
|
17,998
|
65.6200
|
13:00:47
|
LSE
|
881101
|
|
16,101
|
65.6200
|
13:00:53
|
LSE
|
881170
|
|
16,623
|
65.6100
|
13:01:04
|
LSE
|
881300
|
|
12,272
|
65.5800
|
13:01:25
|
LSE
|
881579
|
|
11,465
|
65.6000
|
13:01:25
|
LSE
|
881577
|
|
12,095
|
65.5500
|
13:03:00
|
LSE
|
882888
|
|
13,242
|
65.5400
|
13:03:02
|
LSE
|
882948
|
|
10,949
|
65.5300
|
13:03:42
|
LSE
|
883500
|
|
12,583
|
65.5400
|
13:03:42
|
LSE
|
883496
|
|
11,549
|
65.4900
|
13:04:27
|
LSE
|
884061
|
|
3,555
|
65.5300
|
13:07:36
|
LSE
|
886293
|
|
13,519
|
65.5300
|
13:07:36
|
LSE
|
886291
|
|
19,126
|
65.5400
|
13:10:02
|
LSE
|
888241
|
|
16,971
|
65.5300
|
13:10:15
|
LSE
|
888392
|
|
15,793
|
65.5200
|
13:10:21
|
LSE
|
888449
|
|
662
|
65.5400
|
13:12:15
|
LSE
|
890149
|
|
3,230
|
65.5400
|
13:12:15
|
LSE
|
890145
|
|
12,822
|
65.5400
|
13:12:15
|
LSE
|
890143
|
|
14,882
|
65.5400
|
13:12:15
|
LSE
|
890133
|
|
3,230
|
65.5300
|
13:12:16
|
LSE
|
890278
|
|
2,031
|
65.5300
|
13:12:16
|
LSE
|
890276
|
|
10,847
|
65.5300
|
13:12:16
|
LSE
|
890274
|
|
15,906
|
65.5300
|
13:12:16
|
LSE
|
890268
|
|
14,494
|
65.5500
|
13:14:15
|
LSE
|
891650
|
|
14,494
|
65.5400
|
13:15:36
|
LSE
|
892633
|
|
12,538
|
65.5300
|
13:15:45
|
LSE
|
892754
|
|
14,441
|
65.5300
|
13:15:45
|
LSE
|
892752
|
|
10,965
|
65.5200
|
13:15:52
|
LSE
|
892828
|
|
11,248
|
65.4900
|
13:16:26
|
LSE
|
893222
|
|
13,205
|
65.4800
|
13:17:33
|
LSE
|
894079
|
|
2,224
|
65.4700
|
13:17:40
|
LSE
|
894185
|
|
10,374
|
65.4700
|
13:17:45
|
LSE
|
894247
|
|
12,646
|
65.4900
|
13:21:17
|
LSE
|
897359
|
|
10,597
|
65.4900
|
13:21:17
|
LSE
|
897357
|
|
16,952
|
65.4900
|
13:24:06
|
LSE
|
899490
|
|
4,732
|
65.4900
|
13:24:35
|
LSE
|
899854
|
|
1,355
|
65.4900
|
13:24:35
|
LSE
|
899852
|
|
18,895
|
65.5100
|
13:25:21
|
LSE
|
900431
|
|
20,713
|
65.5000
|
13:25:37
|
LSE
|
900662
|
|
17,612
|
65.5000
|
13:25:37
|
LSE
|
900660
|
|
16,289
|
65.5000
|
13:25:37
|
LSE
|
900656
|
|
18,555
|
65.5000
|
13:25:37
|
LSE
|
900658
|
|
8,537
|
65.5100
|
13:26:23
|
LSE
|
901318
|
|
8,278
|
65.5100
|
13:26:23
|
LSE
|
901316
|
|
12,466
|
65.5000
|
13:26:28
|
LSE
|
901448
|
|
3,079
|
65.5000
|
13:26:28
|
LSE
|
901446
|
|
17,870
|
65.5000
|
13:26:28
|
LSE
|
901444
|
|
3,998
|
65.4900
|
13:27:46
|
LSE
|
902320
|
|
15,922
|
65.4900
|
13:27:46
|
LSE
|
902318
|
|
9,736
|
65.4900
|
13:28:06
|
LSE
|
902572
|
|
368
|
65.5200
|
13:29:28
|
LSE
|
903772
|
|
8,300
|
65.5200
|
13:29:28
|
LSE
|
903770
|
|
9,200
|
65.5200
|
13:29:28
|
LSE
|
903768
|
|
1,938
|
65.5100
|
13:29:32
|
LSE
|
903863
|
|
15,542
|
65.5100
|
13:29:32
|
LSE
|
903865
|
|
14,134
|
65.5000
|
13:29:34
|
LSE
|
903902
|
|
12,253
|
65.5000
|
13:29:34
|
LSE
|
903900
|
|
11,045
|
65.5000
|
13:29:34
|
LSE
|
903898
|
|
3,376
|
65.4900
|
13:29:59
|
LSE
|
904241
|
|
13,522
|
65.4900
|
13:29:59
|
LSE
|
904239
|
|
12,498
|
65.4900
|
13:29:59
|
LSE
|
904237
|
|
10,590
|
65.4800
|
13:30:08
|
LSE
|
904386
|
|
13,059
|
65.5200
|
13:32:08
|
LSE
|
906474
|
|
2,447
|
65.5200
|
13:32:08
|
LSE
|
906472
|
|
7,000
|
65.5200
|
13:32:08
|
LSE
|
906470
|
|
8,300
|
65.5200
|
13:32:08
|
LSE
|
906468
|
|
16,842
|
65.5200
|
13:32:08
|
LSE
|
906464
|
|
5,224
|
65.5300
|
13:33:05
|
LSE
|
907228
|
|
3,193
|
65.5300
|
13:33:05
|
LSE
|
907230
|
|
6,019
|
65.5300
|
13:33:05
|
LSE
|
907232
|
|
11,880
|
65.5200
|
13:33:45
|
LSE
|
907899
|
|
12,840
|
65.5400
|
13:35:21
|
LSE
|
909505
|
|
12,300
|
65.5300
|
13:36:03
|
LSE
|
910604
|
|
14,371
|
65.5300
|
13:36:03
|
LSE
|
910602
|
|
10,425
|
65.5400
|
13:36:03
|
LSE
|
910490
|
|
10,428
|
65.5400
|
13:36:03
|
LSE
|
910488
|
|
1,664
|
65.5300
|
13:36:21
|
LSE
|
910923
|
|
9,117
|
65.5300
|
13:36:29
|
LSE
|
911020
|
|
9,047
|
65.5200
|
13:38:36
|
LSE
|
912942
|
|
17,038
|
65.5600
|
13:41:02
|
LSE
|
915265
|
|
15,706
|
65.5500
|
13:41:05
|
LSE
|
915314
|
|
2,899
|
65.5500
|
13:41:05
|
LSE
|
915312
|
|
10,720
|
65.5500
|
13:41:18
|
LSE
|
915448
|
|
10,720
|
65.5400
|
13:41:57
|
LSE
|
916033
|
|
11,239
|
65.5400
|
13:41:57
|
LSE
|
916035
|
|
11,750
|
65.5300
|
13:42:02
|
LSE
|
916138
|
|
1,326
|
65.5300
|
13:42:02
|
LSE
|
916136
|
|
1,880
|
65.5300
|
13:42:02
|
LSE
|
916134
|
|
7,000
|
65.5300
|
13:42:02
|
LSE
|
916112
|
|
5,600
|
65.5300
|
13:42:02
|
LSE
|
916110
|
|
15,033
|
65.5300
|
13:42:02
|
LSE
|
916106
|
|
9,665
|
65.5400
|
13:44:03
|
LSE
|
918347
|
|
3,173
|
65.5400
|
13:44:03
|
LSE
|
918345
|
|
11,960
|
65.5500
|
13:44:30
|
LSE
|
919075
|
|
15,248
|
65.5500
|
13:45:00
|
LSE
|
919559
|
|
3,511
|
65.5700
|
13:46:06
|
LSE
|
920833
|
|
7,259
|
65.5700
|
13:46:06
|
LSE
|
920831
|
|
3,908
|
65.5600
|
13:46:26
|
LSE
|
921251
|
|
16,352
|
65.5500
|
13:46:52
|
LSE
|
921651
|
|
11,892
|
65.5600
|
13:46:52
|
LSE
|
921649
|
|
11,179
|
65.5400
|
13:47:16
|
LSE
|
921955
|
|
4,444
|
65.5400
|
13:49:02
|
LSE
|
923527
|
|
6,674
|
65.5400
|
13:49:02
|
LSE
|
923525
|
|
10,391
|
65.5400
|
13:49:02
|
LSE
|
923529
|
|
6,322
|
65.5300
|
13:49:10
|
LSE
|
923732
|
|
6,325
|
65.5300
|
13:49:10
|
LSE
|
923730
|
|
12,333
|
65.5200
|
13:49:22
|
LSE
|
924012
|
|
10,434
|
65.5500
|
13:51:03
|
LSE
|
925543
|
|
12,282
|
65.5800
|
13:53:07
|
LSE
|
927687
|
|
1,235
|
65.5800
|
13:53:07
|
LSE
|
927685
|
|
705
|
65.5800
|
13:53:07
|
LSE
|
927683
|
|
8,414
|
65.5800
|
13:53:07
|
LSE
|
927681
|
|
16,658
|
65.5700
|
13:54:08
|
LSE
|
928603
|
|
16,784
|
65.5600
|
13:56:02
|
LSE
|
930352
|
|
4,080
|
65.5500
|
13:56:14
|
LSE
|
930496
|
|
6,659
|
65.5500
|
13:56:14
|
LSE
|
930494
|
|
12,020
|
65.5500
|
13:56:14
|
LSE
|
930492
|
|
18,511
|
65.5700
|
13:58:37
|
LSE
|
933150
|
|
20,675
|
65.5500
|
13:58:49
|
LSE
|
933439
|
|
19,267
|
65.5600
|
13:58:49
|
LSE
|
933434
|
|
3,400
|
65.5400
|
13:59:46
|
LSE
|
934510
|
|
961
|
65.5400
|
13:59:46
|
LSE
|
934502
|
|
496
|
65.5400
|
14:01:05
|
LSE
|
936405
|
|
3,500
|
65.5400
|
14:01:07
|
LSE
|
936474
|
|
600
|
65.5400
|
14:01:08
|
LSE
|
936476
|
|
800
|
65.5400
|
14:01:11
|
LSE
|
936536
|
|
3,100
|
65.5400
|
14:01:11
|
LSE
|
936534
|
|
1,400
|
65.5400
|
14:01:14
|
LSE
|
936612
|
|
3,400
|
65.5400
|
14:01:14
|
LSE
|
936610
|
|
1
|
65.5400
|
14:02:34
|
LSE
|
938298
|
|
1,454
|
65.5400
|
14:03:27
|
LSE
|
939201
|
|
11,109
|
65.5400
|
14:03:33
|
LSE
|
939294
|
|
1,465
|
65.5400
|
14:03:33
|
LSE
|
939296
|
|
10,923
|
65.5400
|
14:03:33
|
LSE
|
939292
|
|
21,433
|
65.5500
|
14:05:10
|
LSE
|
941325
|
|
25,509
|
65.5800
|
14:07:54
|
LSE
|
944166
|
|
31,288
|
65.5700
|
14:08:41
|
LSE
|
945044
|
|
26,115
|
65.5600
|
14:09:06
|
LSE
|
945568
|
|
809
|
65.5500
|
14:09:08
|
LSE
|
945598
|
|
14,785
|
65.5500
|
14:09:08
|
LSE
|
945596
|
|
7,930
|
65.5500
|
14:09:08
|
LSE
|
945594
|
|
1,272
|
65.5500
|
14:09:21
|
LSE
|
945839
|
|
4,313
|
65.5500
|
14:09:21
|
LSE
|
945837
|
|
5,241
|
65.5500
|
14:09:21
|
LSE
|
945835
|
|
4,905
|
65.5500
|
14:09:21
|
LSE
|
945833
|
|
5,496
|
65.5500
|
14:09:21
|
LSE
|
945831
|
|
6,917
|
65.5500
|
14:09:21
|
LSE
|
945829
|
|
2,238
|
65.5500
|
14:09:21
|
LSE
|
945827
|
|
7,452
|
65.5500
|
14:09:21
|
LSE
|
945825
|
|
22,500
|
65.5400
|
14:12:02
|
LSE
|
948545
|
|
6,654
|
65.5900
|
14:14:24
|
LSE
|
951144
|
|
7,000
|
65.5900
|
14:14:24
|
LSE
|
951142
|
|
5,900
|
65.5900
|
14:14:24
|
LSE
|
951140
|
|
15,960
|
65.5900
|
14:15:07
|
LSE
|
951996
|
|
6,905
|
65.5900
|
14:15:07
|
LSE
|
951994
|
|
861
|
65.5900
|
14:15:07
|
LSE
|
951992
|
|
14,440
|
65.6000
|
14:17:01
|
LSE
|
954087
|
|
12,772
|
65.6000
|
14:17:01
|
LSE
|
954085
|
|
12,158
|
65.6000
|
14:17:01
|
LSE
|
954083
|
|
22,972
|
65.6000
|
14:17:01
|
LSE
|
954081
|
|
23,605
|
65.5900
|
14:17:03
|
LSE
|
954105
|
|
21,123
|
65.6300
|
14:19:23
|
LSE
|
957081
|
|
12,591
|
65.6200
|
14:19:29
|
LSE
|
957159
|
|
9,449
|
65.6200
|
14:19:29
|
LSE
|
957161
|
|
20,857
|
65.6100
|
14:19:31
|
LSE
|
957203
|
|
8,671
|
65.6200
|
14:20:19
|
LSE
|
958171
|
|
4,481
|
65.6200
|
14:20:34
|
LSE
|
958427
|
|
4,481
|
65.6200
|
14:20:54
|
LSE
|
958862
|
|
1,995
|
65.6200
|
14:20:55
|
LSE
|
958873
|
|
10,548
|
65.6200
|
14:22:00
|
LSE
|
960081
|
|
11,302
|
65.6200
|
14:22:00
|
LSE
|
960079
|
|
20,702
|
65.6100
|
14:22:03
|
LSE
|
960188
|
|
20,128
|
65.6000
|
14:22:13
|
LSE
|
960403
|
|
16,185
|
65.5900
|
14:22:33
|
LSE
|
960838
|
|
3,937
|
65.5900
|
14:22:33
|
LSE
|
960836
|
|
1,591
|
65.5900
|
14:22:38
|
LSE
|
960949
|
|
12,783
|
65.5900
|
14:22:51
|
LSE
|
961225
|
|
13,099
|
65.5900
|
14:22:59
|
LSE
|
961382
|
|
880
|
65.5900
|
14:22:59
|
LSE
|
961379
|
|
6,794
|
65.5900
|
14:22:59
|
LSE
|
961377
|
|
10,897
|
65.5900
|
14:23:00
|
LSE
|
961428
|
|
2,915
|
65.5900
|
14:23:00
|
LSE
|
961426
|
|
3,250
|
65.5900
|
14:23:00
|
LSE
|
961407
|
|
6,449
|
65.5900
|
14:23:00
|
LSE
|
961405
|
|
13,866
|
65.5800
|
14:24:14
|
LSE
|
963134
|
|
2,098
|
65.5700
|
14:24:40
|
LSE
|
963760
|
|
8,216
|
65.5700
|
14:24:40
|
LSE
|
963750
|
|
14,978
|
65.5700
|
14:24:40
|
LSE
|
963746
|
|
15,399
|
65.5700
|
14:24:40
|
LSE
|
963738
|
|
16,558
|
65.5700
|
14:24:40
|
LSE
|
963736
|
|
20,419
|
65.5800
|
14:28:08
|
LSE
|
968534
|
|
17,314
|
65.5700
|
14:28:17
|
LSE
|
968724
|
|
18,733
|
65.5600
|
14:28:24
|
LSE
|
968883
|
|
3,419
|
65.5500
|
14:28:26
|
LSE
|
968928
|
|
10,479
|
65.5500
|
14:28:27
|
LSE
|
968945
|
|
12,041
|
65.5400
|
14:28:46
|
LSE
|
969313
|
|
4,427
|
65.5400
|
14:29:36
|
LSE
|
970396
|
|
4,850
|
65.5700
|
14:31:09
|
LSE
|
974776
|
|
16,662
|
65.5700
|
14:31:09
|
LSE
|
974774
|
|
16,379
|
65.5700
|
14:31:09
|
LSE
|
974770
|
|
19,664
|
65.5600
|
14:31:19
|
LSE
|
975250
|
|
16,939
|
65.5500
|
14:31:35
|
LSE
|
975696
|
|
11,319
|
65.5500
|
14:32:02
|
LSE
|
976816
|
|
11,647
|
65.5500
|
14:32:55
|
LSE
|
979084
|
|
14,762
|
65.5500
|
14:32:55
|
LSE
|
979082
|
|
17,889
|
65.5400
|
14:32:57
|
LSE
|
979197
|
|
17,503
|
65.5300
|
14:33:08
|
LSE
|
979815
|
|
8,552
|
65.5200
|
14:33:29
|
LSE
|
980668
|
|
8,145
|
65.5200
|
14:33:29
|
LSE
|
980666
|
|
19,608
|
65.5200
|
14:34:05
|
LSE
|
981981
|
|
5,923
|
65.5100
|
14:34:18
|
LSE
|
982438
|
|
11,340
|
65.5100
|
14:34:18
|
LSE
|
982440
|
|
3,127
|
65.4900
|
14:34:24
|
LSE
|
982613
|
|
16,845
|
65.5000
|
14:34:24
|
LSE
|
982605
|
|
12,210
|
65.4900
|
14:34:25
|
LSE
|
982690
|
|
14,148
|
65.4900
|
14:34:39
|
LSE
|
983322
|
|
1,196
|
65.4900
|
14:34:53
|
LSE
|
983870
|
|
21,524
|
65.6400
|
14:38:37
|
LSE
|
991379
|
|
21,532
|
65.6400
|
14:39:29
|
LSE
|
992911
|
|
8,978
|
65.6400
|
14:39:29
|
LSE
|
992909
|
|
7,000
|
65.6400
|
14:39:29
|
LSE
|
992907
|
|
8,100
|
65.6400
|
14:39:29
|
LSE
|
992905
|
|
12,182
|
65.6400
|
14:39:29
|
LSE
|
992902
|
|
13,216
|
65.6400
|
14:39:29
|
LSE
|
992900
|
|
11,237
|
65.6500
|
14:39:51
|
LSE
|
993674
|
|
1,918
|
65.6500
|
14:39:56
|
LSE
|
993805
|
|
4,754
|
65.6500
|
14:40:01
|
LSE
|
993962
|
|
1,301
|
65.6500
|
14:40:01
|
LSE
|
993960
|
|
11,468
|
65.6500
|
14:40:01
|
LSE
|
993964
|
|
11,146
|
65.6400
|
14:40:17
|
LSE
|
994676
|
|
800
|
65.6400
|
14:40:44
|
LSE
|
995835
|
|
7,034
|
65.6400
|
14:41:31
|
LSE
|
997430
|
|
5,977
|
65.6400
|
14:41:31
|
LSE
|
997428
|
|
64
|
65.6400
|
14:41:31
|
LSE
|
997426
|
|
8,190
|
65.6400
|
14:41:31
|
LSE
|
997424
|
|
21,302
|
65.6300
|
14:41:34
|
LSE
|
997532
|
|
19,823
|
65.6200
|
14:41:51
|
LSE
|
998262
|
|
7,379
|
65.6400
|
14:43:00
|
LSE
|
1000740
|
|
4,884
|
65.6400
|
14:43:01
|
LSE
|
1000800
|
|
9,100
|
65.6400
|
14:43:01
|
LSE
|
1000798
|
|
6,999
|
65.6400
|
14:43:01
|
LSE
|
1000792
|
|
3,842
|
65.6400
|
14:43:01
|
LSE
|
1000790
|
|
12,261
|
65.6400
|
14:43:01
|
LSE
|
1000794
|
|
10,455
|
65.6400
|
14:44:01
|
LSE
|
1002569
|
|
10,078
|
65.6400
|
14:44:01
|
LSE
|
1002567
|
|
4,884
|
65.6400
|
14:44:01
|
LSE
|
1002565
|
|
7,000
|
65.6400
|
14:44:01
|
LSE
|
1002558
|
|
21,340
|
65.6400
|
14:44:01
|
LSE
|
1002553
|
|
17,844
|
65.6300
|
14:44:12
|
LSE
|
1002838
|
|
17,071
|
65.6200
|
14:44:48
|
LSE
|
1003932
|
|
4,433
|
65.6200
|
14:44:51
|
LSE
|
1004068
|
|
15,343
|
65.6200
|
14:44:51
|
LSE
|
1004066
|
|
493
|
65.6100
|
14:45:17
|
LSE
|
1005109
|
|
14,786
|
65.6100
|
14:45:17
|
LSE
|
1005107
|
|
287
|
65.6000
|
14:45:18
|
LSE
|
1005158
|
|
15,437
|
65.6000
|
14:45:20
|
LSE
|
1005234
|
|
12,504
|
65.6100
|
14:46:31
|
LSE
|
1007377
|
|
18,323
|
65.6000
|
14:46:36
|
LSE
|
1007573
|
|
16,095
|
65.6300
|
14:48:06
|
LSE
|
1010265
|
|
9,811
|
65.6500
|
14:49:04
|
LSE
|
1012172
|
|
6,759
|
65.6500
|
14:49:04
|
LSE
|
1012170
|
|
5,709
|
65.6400
|
14:49:09
|
LSE
|
1012353
|
|
13,973
|
65.6400
|
14:49:09
|
LSE
|
1012351
|
|
20,698
|
65.6600
|
14:51:55
|
LSE
|
1018734
|
|
23,236
|
65.6500
|
14:52:02
|
LSE
|
1019132
|
|
14,128
|
65.6500
|
14:52:11
|
LSE
|
1019413
|
|
32,929
|
65.6700
|
14:54:19
|
LSE
|
1023628
|
|
24,419
|
65.6600
|
14:54:55
|
LSE
|
1024744
|
|
548
|
65.6500
|
14:55:02
|
LSE
|
1025009
|
|
25,758
|
65.6500
|
14:55:02
|
LSE
|
1025007
|
|
23,157
|
65.6400
|
14:55:53
|
LSE
|
1026744
|
|
1,557
|
65.6400
|
14:55:53
|
LSE
|
1026734
|
|
20,513
|
65.6400
|
14:55:53
|
LSE
|
1026732
|
|
22,873
|
65.6300
|
14:55:59
|
LSE
|
1027133
|
|
1,998
|
65.6200
|
14:56:41
|
LSE
|
1028360
|
|
22,893
|
65.6700
|
14:58:28
|
LSE
|
1031772
|
|
11,247
|
65.6700
|
14:58:28
|
LSE
|
1031770
|
|
31,092
|
65.6600
|
14:59:09
|
LSE
|
1033331
|
|
6,441
|
65.6500
|
14:59:10
|
LSE
|
1033383
|
|
9,784
|
65.6500
|
14:59:10
|
LSE
|
1033381
|
|
12,370
|
65.6500
|
14:59:10
|
LSE
|
1033379
|
|
4,481
|
65.6400
|
14:59:23
|
LSE
|
1033938
|
|
3,025
|
65.6400
|
14:59:24
|
LSE
|
1033957
|
|
8,049
|
65.6500
|
15:00:35
|
LSE
|
1036383
|
|
19,104
|
65.6500
|
15:00:57
|
LSE
|
1036970
|
|
5,695
|
65.6500
|
15:00:57
|
LSE
|
1036965
|
|
438
|
65.6500
|
15:00:57
|
LSE
|
1036963
|
|
11,332
|
65.6500
|
15:00:57
|
LSE
|
1036961
|
|
11,196
|
65.6500
|
15:00:57
|
LSE
|
1036959
|
|
13,189
|
65.6500
|
15:00:57
|
LSE
|
1036957
|
|
10,474
|
65.6800
|
15:02:11
|
LSE
|
1039555
|
|
22,303
|
65.6800
|
15:02:11
|
LSE
|
1039553
|
|
6,096
|
65.6700
|
15:02:33
|
LSE
|
1040458
|
|
16,385
|
65.6700
|
15:02:33
|
LSE
|
1040456
|
|
22,070
|
65.6600
|
15:02:39
|
LSE
|
1040668
|
|
20,673
|
65.6500
|
15:03:40
|
LSE
|
1042750
|
|
19,288
|
65.6500
|
15:04:09
|
LSE
|
1043810
|
|
3,383
|
65.6500
|
15:04:09
|
LSE
|
1043808
|
|
2,113
|
65.6400
|
15:04:15
|
LSE
|
1044147
|
|
19,936
|
65.6400
|
15:04:15
|
LSE
|
1044145
|
|
20,709
|
65.6300
|
15:04:42
|
LSE
|
1045022
|
|
20,737
|
65.6200
|
15:05:17
|
LSE
|
1046125
|
|
33,919
|
65.6500
|
15:07:12
|
LSE
|
1050076
|
|
387
|
65.6400
|
15:07:44
|
LSE
|
1051146
|
|
2,000
|
65.6400
|
15:07:44
|
LSE
|
1051148
|
|
22,511
|
65.6400
|
15:07:44
|
LSE
|
1051150
|
|
26,584
|
65.6300
|
15:07:52
|
LSE
|
1051346
|
|
15,393
|
65.6200
|
15:09:16
|
LSE
|
1054212
|
|
159
|
65.6200
|
15:09:16
|
LSE
|
1054210
|
|
22,862
|
65.6200
|
15:09:16
|
LSE
|
1054208
|
|
2,333
|
65.6100
|
15:09:38
|
LSE
|
1054909
|
|
7,000
|
65.6100
|
15:09:38
|
LSE
|
1054893
|
|
26,592
|
65.6100
|
15:09:38
|
LSE
|
1054886
|
|
22,902
|
65.6000
|
15:09:44
|
LSE
|
1055382
|
|
22,198
|
65.6100
|
15:11:23
|
LSE
|
1059242
|
|
3,149
|
65.6100
|
15:12:07
|
LSE
|
1060554
|
|
10,953
|
65.6200
|
15:13:18
|
LSE
|
1063140
|
|
30,672
|
65.6200
|
15:13:18
|
LSE
|
1063138
|
|
400
|
65.6200
|
15:13:18
|
LSE
|
1063136
|
|
9,943
|
65.6300
|
15:13:35
|
LSE
|
1063580
|
|
8,497
|
65.6300
|
15:13:35
|
LSE
|
1063582
|
|
13,550
|
65.6200
|
15:13:37
|
LSE
|
1063651
|
|
15,031
|
65.6200
|
15:13:37
|
LSE
|
1063649
|
|
23,015
|
65.6100
|
15:13:50
|
LSE
|
1064594
|
|
11,894
|
65.6400
|
15:14:26
|
LSE
|
1065825
|
|
10,719
|
65.6400
|
15:14:26
|
LSE
|
1065823
|
|
12,017
|
65.6400
|
15:16:01
|
LSE
|
1069293
|
|
17,130
|
65.6400
|
15:16:01
|
LSE
|
1069291
|
|
4,487
|
65.6400
|
15:16:01
|
LSE
|
1069289
|
|
24,602
|
65.6300
|
15:16:22
|
LSE
|
1069935
|
|
21,341
|
65.6200
|
15:17:01
|
LSE
|
1070926
|
|
7,306
|
65.6100
|
15:17:10
|
LSE
|
1071489
|
|
4,481
|
65.6100
|
15:17:21
|
LSE
|
1071800
|
|
2,000
|
65.7200
|
15:18:22
|
LSE
|
1073969
|
|
27,027
|
65.7700
|
15:19:21
|
LSE
|
1076146
|
|
|
|
|
|
|
|
|
|
|
|
|
Signatures
Pursuant
to the requirements of the Securities Exchange Act of 1934, the
registrant has duly caused this report to be signed on its behalf
by the undersigned, thereunto duly authorized.
LLOYDS
BANKING GROUP plc
(Registrant)
By: Douglas
Radcliffe
Name: Douglas
Radcliffe
Title: Group
Investor Relations Director
Date: 20
April 2018
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Mar 2024 to Apr 2024
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Apr 2023 to Apr 2024
