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
 
 
25 May 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 25 May 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
25 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:
 
 
 
 
25 May 2018
 
 
Number of ordinary shares purchased:
 
 
13,908,872
 
 
Highest price paid per share (pence):
 
 
66.1700
 
 
Lowest price paid per share (pence):
 
 
65.1900
 
 
Volume weighted average price paid per share (pence):
65.5432
 
 
 
 
 
 
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:
25 May 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
65.5432
13,908,872
 
 
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
6,774
66.1300
08:05:14
LSE
615277
8,600
66.1300
08:05:14
LSE
615275
14,289
66.1300
08:05:14
LSE
615272
14,736
66.1300
08:05:14
LSE
615270
12,234
66.1000
08:06:08
LSE
617274
737
66.1000
08:06:08
LSE
617276
17,107
66.1000
08:06:08
LSE
617268
10,998
66.1100
08:06:08
LSE
617266
17,838
66.1100
08:06:08
LSE
617264
1,537
66.1100
08:06:08
LSE
617262
9,529
66.0800
08:06:12
LSE
617442
7,414
66.0800
08:06:12
LSE
617440
13,599
66.0700
08:06:15
LSE
617512
12,973
66.0400
08:13:35
LSE
631220
12,532
66.0400
08:13:35
LSE
631218
12,301
66.0300
08:13:36
LSE
631223
19,937
66.0000
08:14:12
LSE
632077
20,848
65.9900
08:14:16
LSE
632161
6,200
65.9800
08:14:35
LSE
632695
13,748
65.9700
08:14:44
LSE
632903
8,851
65.9800
08:14:44
LSE
632896
4,524
65.9600
08:14:54
LSE
633280
9,030
65.9600
08:14:54
LSE
633278
16,873
65.9000
08:15:48
LSE
635101
3,122
65.9000
08:15:48
LSE
635099
6,038
65.9000
08:16:12
LSE
635993
5,143
65.9000
08:16:12
LSE
635991
1,886
65.9000
08:16:12
LSE
635989
15,391
65.9000
08:16:12
LSE
635981
3,812
65.9000
08:16:12
LSE
635979
8,785
65.9000
08:16:12
LSE
635977
15,094
65.9000
08:16:12
LSE
635975
545
65.9000
08:16:12
LSE
635973
3,432
65.9000
08:16:12
LSE
635971
5,521
65.8900
08:17:25
LSE
638046
6,782
65.8900
08:17:25
LSE
638044
12,438
65.9300
08:19:48
LSE
642751
14,106
65.9300
08:19:48
LSE
642749
1,231
65.9300
08:19:48
LSE
642747
12,461
65.9200
08:20:00
LSE
643020
13,865
65.9200
08:20:00
LSE
643018
14,035
65.9000
08:20:04
LSE
643195
10,081
66.0300
08:25:38
LSE
654384
2,831
66.0300
08:25:38
LSE
654382
12,318
66.0300
08:25:38
LSE
654380
12,217
66.0300
08:25:38
LSE
654378
7,627
66.0200
08:26:29
LSE
656068
6,952
66.0200
08:26:29
LSE
656066
738
66.0200
08:26:29
LSE
656064
13,023
66.0200
08:26:29
LSE
656062
12,780
66.0200
08:26:29
LSE
656060
15,384
66.0000
08:26:33
LSE
656212
14,718
65.9900
08:26:48
LSE
656560
12,832
66.0200
08:29:04
LSE
661447
13,846
66.0300
08:29:54
LSE
662712
7,160
66.0100
08:30:02
LSE
663061
7,239
66.0100
08:30:02
LSE
663058
9,607
66.0000
08:32:15
LSE
667513
5,551
66.0000
08:32:15
LSE
667511
13,258
66.0000
08:36:08
LSE
674986
12,500
66.0100
08:36:08
LSE
674980
12,452
66.0000
08:37:19
LSE
677093
12,421
66.0000
08:38:38
LSE
679789
13,652
66.0200
08:41:44
LSE
685774
12,421
66.0100
08:44:26
LSE
690744
12,947
66.0100
08:44:26
LSE
690742
2,482
66.0000
08:44:27
LSE
690774
12,737
66.0000
08:44:27
LSE
690772
1,495
66.0200
08:46:49
LSE
695415
11,366
66.0200
08:46:49
LSE
695399
23
66.0000
08:47:19
LSE
696620
14,898
66.0000
08:47:19
LSE
696618
13,829
66.0000
08:47:22
LSE
696691
12,525
65.9800
08:47:49
LSE
697945
12,562
66.0000
08:49:19
LSE
701787
1,723
66.0200
08:53:15
LSE
710485
1,839
66.0200
08:53:15
LSE
710483
10,588
66.0200
08:53:15
LSE
710476
10,822
66.0200
08:53:21
LSE
710774
14,308
66.0000
08:54:08
LSE
712601
12,780
66.0000
08:54:08
LSE
712599
7,588
66.0000
08:55:47
LSE
716387
6,072
66.0000
08:55:47
LSE
716385
14,012
65.9800
08:56:54
LSE
719138
13,720
65.9500
09:00:00
LSE
727383
11,337
65.9400
09:00:49
LSE
728698
2,094
65.9400
09:00:49
LSE
728696
350
65.9300
09:02:03
LSE
731002
1,061
65.9300
09:02:03
LSE
731000
12,000
65.9300
09:02:03
LSE
730998
6,646
65.9200
09:02:05
LSE
731040
7,547
65.9200
09:02:05
LSE
731032
12,619
65.9000
09:02:19
LSE
731368
12,381
65.9000
09:02:19
LSE
731370
2,513
65.9000
09:02:19
LSE
731372
14,379
65.9000
09:02:53
LSE
732229
13,703
65.9000
09:02:53
LSE
732227
4,838
65.9200
09:03:56
LSE
733648
10,337
65.9200
09:03:56
LSE
733645
1,821
65.9100
09:04:53
LSE
735203
10,536
65.9100
09:04:53
LSE
735201
24,371
65.9000
09:05:11
LSE
735672
7,876
65.8900
09:05:24
LSE
736073
13,991
65.8900
09:05:24
LSE
736071
1,375
65.9600
09:07:22
LSE
739243
15,044
65.9600
09:07:22
LSE
739241
13,239
65.9600
09:07:22
LSE
739239
2,481
65.9600
09:10:25
LSE
746172
12,941
65.9600
09:10:25
LSE
746170
10,232
65.9600
09:10:25
LSE
746168
13,330
65.9600
09:12:59
LSE
750263
12,619
65.9400
09:13:00
LSE
750355
12,698
65.9200
09:13:17
LSE
751053
14,163
65.9200
09:13:17
LSE
751051
4,800
65.9000
09:13:50
LSE
752210
12,326
65.9000
09:13:50
LSE
752212
17,258
65.8900
09:13:51
LSE
752250
9,743
65.8800
09:14:05
LSE
752541
3,915
65.8800
09:14:05
LSE
752539
12,883
65.8800
09:15:58
LSE
755799
13,604
65.8700
09:16:28
LSE
756426
2,582
65.8700
09:18:12
LSE
758913
10,943
65.8700
09:18:12
LSE
758910
15,055
65.8700
09:18:12
LSE
758906
3,566
65.8400
09:19:10
LSE
760498
10,636
65.8400
09:19:14
LSE
760559
8,713
65.8300
09:20:32
LSE
763300
4,148
65.8300
09:20:34
LSE
763337
10,517
65.8200
09:20:48
LSE
763646
1,955
65.8200
09:20:48
LSE
763644
14,259
65.9200
09:26:13
LSE
772549
9,652
65.9200
09:26:13
LSE
772547
12,705
65.9200
09:26:13
LSE
772545
3,105
65.9200
09:26:13
LSE
772543
13,540
65.9200
09:26:13
LSE
772541
14,696
65.9000
09:26:25
LSE
772835
1,342
65.8900
09:27:06
LSE
773751
10,423
66.0100
09:30:41
LSE
779663
2,955
66.0100
09:30:41
LSE
779661
14,832
66.0100
09:30:41
LSE
779659
12,316
66.0100
09:30:41
LSE
779657
13,542
66.0000
09:30:43
LSE
779684
13,720
66.0000
09:32:19
LSE
782068
11,706
65.9900
09:32:25
LSE
782190
12,501
65.9900
09:32:30
LSE
782263
774
65.9900
09:32:30
LSE
782265
710
65.9900
09:32:30
LSE
782261
101
65.9900
09:32:30
LSE
782259
14,874
65.9600
09:37:04
LSE
790317
14,646
65.9800
09:38:53
LSE
793018
14,536
65.9800
09:38:53
LSE
793016
12,705
65.9800
09:38:53
LSE
793014
1,507
65.9800
09:38:53
LSE
793012
508
65.9600
09:41:28
LSE
797970
12,854
65.9600
09:41:28
LSE
797968
12,698
65.9200
09:42:27
LSE
799659
8,730
65.9200
09:43:03
LSE
800925
3,007
65.9200
09:43:06
LSE
800975
14,781
65.9200
09:43:20
LSE
801354
2,032
65.9200
09:43:20
LSE
801352
13,857
65.9600
09:48:49
LSE
812061
13,462
65.9600
09:48:49
LSE
812059
9,849
65.9500
09:49:01
LSE
812684
4,543
65.9500
09:49:01
LSE
812682
1,134
65.9800
09:50:36
LSE
815694
14,019
65.9800
09:50:36
LSE
815692
5,873
66.0300
09:54:09
LSE
821619
6,544
66.0300
09:54:09
LSE
821621
12,973
66.0300
09:54:09
LSE
821612
13,214
66.0700
09:59:38
LSE
830138
12,891
66.0700
09:59:38
LSE
830136
7,308
66.0800
10:00:32
LSE
832298
7,048
66.0800
10:00:32
LSE
832296
14,855
66.0500
10:01:53
LSE
834908
12,918
66.0500
10:04:31
LSE
838174
14,199
66.0100
10:07:11
LSE
842365
4,750
66.0000
10:07:13
LSE
842403
7,801
66.0000
10:07:13
LSE
842401
16,002
66.0000
10:08:45
LSE
844483
15,046
66.0000
10:10:53
LSE
846906
4,610
66.0000
10:10:53
LSE
846904
7,962
66.0000
10:10:53
LSE
846902
6,519
65.9800
10:11:25
LSE
848035
6,931
65.9800
10:11:25
LSE
848005
12,761
65.9800
10:14:30
LSE
852093
15,173
65.9700
10:16:40
LSE
855256
14,542
65.9700
10:16:40
LSE
855254
12,833
65.9500
10:17:17
LSE
856546
9,649
65.9600
10:19:47
LSE
860120
3,927
65.9600
10:19:47
LSE
860122
12,880
66.0000
10:22:17
LSE
864655
15,240
65.9900
10:23:45
LSE
867362
6,108
65.9900
10:23:45
LSE
867360
6,990
65.9900
10:23:45
LSE
867358
13,798
65.9900
10:28:28
LSE
875552
5,040
65.9700
10:30:27
LSE
878305
8,986
65.9700
10:30:27
LSE
878303
12,575
65.9700
10:31:46
LSE
879906
3,020
65.9400
10:35:28
LSE
885366
8,023
65.9400
10:35:38
LSE
885595
3,572
65.9400
10:35:38
LSE
885597
13,148
65.9300
10:36:30
LSE
886550
13,699
65.9000
10:36:58
LSE
887151
12,554
65.9000
10:36:58
LSE
887149
5,000
65.8900
10:37:15
LSE
887454
1,362
65.8900
10:37:15
LSE
887452
13,122
65.9400
10:39:08
LSE
890823
15,219
65.9400
10:39:08
LSE
890821
9,808
65.9400
10:42:09
LSE
894915
3,730
65.9400
10:42:09
LSE
894913
13,838
65.9400
10:43:23
LSE
896695
14,569
66.0200
10:47:26
LSE
902324
14,848
66.0200
10:47:26
LSE
902322
12,442
66.0000
10:47:36
LSE
902547
15,146
66.0100
10:48:21
LSE
903835
8,757
66.0800
10:51:34
LSE
909138
5,753
66.0800
10:51:34
LSE
909136
6,883
66.0900
10:52:35
LSE
910663
7,740
66.0900
10:52:38
LSE
910741
12,598
66.1000
10:53:36
LSE
912238
5,841
66.1400
10:54:16
LSE
913219
6,904
66.1400
10:54:16
LSE
913217
10,665
66.1700
10:56:55
LSE
917911
3,450
66.1700
10:56:55
LSE
917909
14,372
66.1000
10:58:27
LSE
920737
13,610
66.1000
10:58:27
LSE
920735
12,264
66.0600
11:00:40
LSE
924207
7,407
66.0600
11:00:40
LSE
924205
3,122
66.0600
11:00:40
LSE
924203
3,033
66.0600
11:00:40
LSE
924201
3,646
66.0100
11:03:17
LSE
927154
10,734
66.0100
11:03:21
LSE
927249
5,888
65.9900
11:04:11
LSE
928358
8,621
65.9900
11:04:11
LSE
928326
7,813
65.9900
11:04:11
LSE
928324
2,065
65.9900
11:04:11
LSE
928322
4,635
65.9900
11:04:11
LSE
928320
9,964
66.0000
11:04:11
LSE
928309
13,149
66.0000
11:04:11
LSE
928307
3,299
66.0000
11:04:11
LSE
928305
13,225
65.9800
11:04:57
LSE
929129
14,311
65.9800
11:04:57
LSE
929131
13,400
65.9800
11:10:50
LSE
935734
14,529
65.9800
11:10:50
LSE
935732
26,002
65.9000
11:12:35
LSE
938123
25,769
65.8800
11:12:48
LSE
938454
8,231
65.8800
11:12:48
LSE
938452
4,800
65.8800
11:12:48
LSE
938450
3,214
65.8800
11:12:48
LSE
938456
29,610
65.8900
11:12:48
LSE
938442
13,103
65.8900
11:12:48
LSE
938440
28,031
65.9000
11:13:35
LSE
939233
11,712
65.8800
11:13:55
LSE
939532
11,982
65.8800
11:13:55
LSE
939530
3,038
65.8900
11:15:18
LSE
941280
9,459
65.8900
11:15:18
LSE
941278
20,877
65.8900
11:15:18
LSE
941276
24,010
65.9000
11:16:13
LSE
942403
10,853
65.9000
11:16:13
LSE
942401
1,637
65.9000
11:16:13
LSE
942399
17,526
65.8900
11:16:52
LSE
943011
1,755
65.8800
11:17:09
LSE
943354
10,974
65.8800
11:17:09
LSE
943356
14,483
65.8800
11:17:09
LSE
943352
6,262
65.8700
11:17:10
LSE
943391
6,323
65.8700
11:17:10
LSE
943389
14,164
65.8600
11:17:27
LSE
943644
14,542
65.7800
11:21:09
LSE
948337
10,833
65.8400
11:24:20
LSE
951514
3,593
65.8400
11:24:20
LSE
951512
14,831
65.8400
11:24:20
LSE
951510
5,893
65.8700
11:25:49
LSE
953296
15,231
65.8700
11:25:49
LSE
953300
7,725
65.8700
11:25:49
LSE
953298
13,675
65.9100
11:30:46
LSE
959345
15,027
65.9100
11:30:46
LSE
959343
12,719
65.9100
11:30:46
LSE
959341
13,811
65.9000
11:30:51
LSE
959413
12,303
65.9000
11:32:06
LSE
960935
14,405
65.8900
11:35:09
LSE
964003
14,190
65.8900
11:37:19
LSE
966152
1,958
65.8800
11:38:50
LSE
967902
10,851
65.8800
11:38:50
LSE
967904
13,488
65.8600
11:39:15
LSE
968447
14,663
65.8800
11:41:18
LSE
970874
13,251
65.8300
11:43:41
LSE
973488
14,730
65.8100
11:44:21
LSE
974428
14,433
65.8100
11:44:21
LSE
974426
12,633
65.8100
11:45:32
LSE
976094
14,412
65.8000
11:45:35
LSE
976186
14,268
65.8000
11:45:35
LSE
976184
14,037
65.8000
11:45:35
LSE
976182
13,757
65.8000
11:46:48
LSE
977167
11,932
65.8000
11:46:48
LSE
977169
8,603
65.7900
11:46:53
LSE
977318
15,122
65.7900
11:46:53
LSE
977314
13,616
65.7900
11:46:53
LSE
977316
3,774
65.8400
11:48:47
LSE
979318
13,462
65.8400
11:48:47
LSE
979316
9,533
65.8400
11:48:47
LSE
979314
56
65.8200
11:48:52
LSE
979419
13,184
65.8200
11:48:52
LSE
979417
5,338
65.8700
11:51:24
LSE
982277
9,607
65.8700
11:51:24
LSE
982275
5,487
65.8000
11:54:19
LSE
984842
17,792
65.8000
11:54:19
LSE
984840
6,154
65.7800
11:54:31
LSE
985103
6,969
65.7800
11:54:31
LSE
985101
22,633
65.7800
11:54:31
LSE
985099
18,289
65.7700
11:55:38
LSE
986229
16,208
65.7900
11:55:38
LSE
986211
15,011
65.7900
11:55:38
LSE
986209
13,477
65.7900
11:55:38
LSE
986207
4,315
65.7900
11:55:38
LSE
986205
4,592
65.7900
11:55:38
LSE
986203
4,800
65.7900
11:55:38
LSE
986201
12,328
65.7800
11:57:13
LSE
988138
692
65.7800
11:57:13
LSE
988136
14,004
65.7800
11:57:13
LSE
988134
461
65.7800
11:57:13
LSE
988132
13,241
65.7700
11:59:02
LSE
990118
8,342
65.7700
11:59:02
LSE
990114
13,722
65.7700
11:59:02
LSE
990108
3,930
65.7700
11:59:02
LSE
990106
13,836
65.7700
11:59:02
LSE
990104
5,084
65.8000
12:02:17
LSE
994111
12,589
65.8000
12:02:17
LSE
994109
13,796
65.8000
12:02:17
LSE
994113
9,574
65.8000
12:02:17
LSE
994115
13,993
65.7600
12:04:24
LSE
996817
14,968
65.7400
12:06:18
LSE
999274
12,373
65.7400
12:06:18
LSE
999272
5,936
65.7400
12:06:18
LSE
999270
9,267
65.7400
12:06:18
LSE
999268
12,794
65.7500
12:07:48
LSE
1001205
8,381
65.7200
12:08:57
LSE
1002662
11,913
65.7200
12:08:57
LSE
1002664
6,015
65.7200
12:08:57
LSE
1002666
3,270
65.7200
12:08:57
LSE
1002668
8,339
65.7100
12:10:40
LSE
1004812
4,480
65.7100
12:10:40
LSE
1004810
7,000
65.7000
12:10:54
LSE
1005079
6,542
65.7000
12:10:54
LSE
1005081
17,100
65.7000
12:10:54
LSE
1005077
12,731
65.7000
12:10:54
LSE
1005064
7,000
65.7000
12:10:54
LSE
1005062
19,280
65.7000
12:10:54
LSE
1005056
13,236
65.7000
12:10:54
LSE
1005054
15,205
65.6800
12:11:05
LSE
1005369
13,767
65.6700
12:12:13
LSE
1007099
12,436
65.6700
12:12:13
LSE
1007097
11,819
65.6600
12:12:29
LSE
1007369
2,093
65.6600
12:12:29
LSE
1007367
331
65.6700
12:14:01
LSE
1009258
4,931
65.6700
12:14:01
LSE
1009256
13,417
65.6700
12:14:01
LSE
1009254
9,846
65.6700
12:14:01
LSE
1009252
14,434
65.6600
12:14:03
LSE
1009293
14,801
65.6500
12:14:25
LSE
1009674
12,557
65.6600
12:15:08
LSE
1010705
12,879
65.6600
12:15:08
LSE
1010703
14,892
65.6500
12:15:19
LSE
1010899
12,992
65.6400
12:15:51
LSE
1011364
13,848
65.6500
12:17:48
LSE
1013218
14,378
65.6500
12:17:48
LSE
1013216
4,578
65.6500
12:18:57
LSE
1014196
10,602
65.6500
12:19:00
LSE
1014268
12,704
65.6700
12:21:45
LSE
1017718
13,026
65.6700
12:21:45
LSE
1017716
14,335
65.6700
12:21:45
LSE
1017714
15,390
65.6700
12:21:45
LSE
1017712
1,877
65.6700
12:21:45
LSE
1017710
12,210
65.6700
12:21:45
LSE
1017708
14,745
65.6700
12:21:45
LSE
1017706
9,782
65.6600
12:21:53
LSE
1017923
2,840
65.6600
12:21:53
LSE
1017921
13,773
65.6400
12:22:28
LSE
1018756
10,367
65.6500
12:23:17
LSE
1019641
3,296
65.6500
12:23:17
LSE
1019639
4,029
65.6500
12:23:17
LSE
1019637
10,340
65.6500
12:23:17
LSE
1019634
7,419
65.6700
12:24:24
LSE
1021018
5,733
65.6700
12:24:24
LSE
1021016
13,671
65.6300
12:24:52
LSE
1021571
14,536
65.6300
12:24:52
LSE
1021569
1,417
65.6100
12:25:15
LSE
1021885
11,679
65.6100
12:25:32
LSE
1022157
368
65.5900
12:26:05
LSE
1022761
2,785
65.5900
12:26:06
LSE
1022793
9,882
65.5900
12:26:06
LSE
1022795
10,574
65.6100
12:27:05
LSE
1024102
1,741
65.6100
12:27:05
LSE
1024100
15,124
65.5700
12:27:31
LSE
1024861
14,295
65.6100
12:29:38
LSE
1027375
5,420
65.6100
12:29:38
LSE
1027373
10,163
65.6100
12:29:38
LSE
1027371
14,892
65.6100
12:29:38
LSE
1027369
11,686
65.6000
12:30:43
LSE
1028914
3,167
65.6000
12:31:11
LSE
1029414
13,475
65.6000
12:31:11
LSE
1029416
12,625
65.6000
12:31:11
LSE
1029418
14,410
65.6000
12:31:11
LSE
1029420
4,892
65.6300
12:35:15
LSE
1034160
621
65.6300
12:35:27
LSE
1034530
8,645
65.6300
12:35:27
LSE
1034528
527
65.6500
12:36:12
LSE
1035518
11,001
65.6500
12:36:21
LSE
1035718
13,275
65.6500
12:36:50
LSE
1036307
12,250
65.6500
12:36:50
LSE
1036293
995
65.6500
12:36:50
LSE
1036295
1,409
65.6500
12:36:50
LSE
1036297
12,375
65.6500
12:36:50
LSE
1036299
13,466
65.6500
12:36:50
LSE
1036301
13,889
65.6500
12:36:50
LSE
1036303
12,231
65.6500
12:36:50
LSE
1036305
14,443
65.6300
12:38:03
LSE
1038091
12,233
65.6000
12:39:39
LSE
1040299
13,486
65.6000
12:39:39
LSE
1040297
12,421
65.5800
12:40:38
LSE
1041683
14,073
65.5300
12:41:36
LSE
1043394
14,465
65.5100
12:42:05
LSE
1043989
7,000
65.4900
12:42:32
LSE
1044426
12,325
65.4900
12:42:33
LSE
1044458
5,270
65.4900
12:42:33
LSE
1044456
12,554
65.5200
12:43:53
LSE
1045885
14,605
65.5200
12:44:54
LSE
1046993
13,070
65.5200
12:44:54
LSE
1046991
13,613
65.5200
12:44:54
LSE
1046989
13,944
65.5200
12:44:54
LSE
1046987
14,416
65.4900
12:45:47
LSE
1048076
14,817
65.5300
12:47:26
LSE
1050147
13,475
65.5300
12:47:26
LSE
1050149
14,051
65.5200
12:47:34
LSE
1050315
14,244
65.5000
12:47:49
LSE
1050563
14,546
65.5400
12:50:12
LSE
1054394
12,337
65.5400
12:50:12
LSE
1054392
2,292
65.5400
12:50:12
LSE
1054390
13,918
65.5200
12:52:31
LSE
1057804
14,012
65.5200
12:52:31
LSE
1057802
4,800
65.5100
12:53:12
LSE
1058903
8,560
65.5100
12:53:22
LSE
1059189
13,826
65.5200
12:55:30
LSE
1062902
3,585
65.5200
12:55:30
LSE
1062900
14,364
65.5200
12:55:30
LSE
1062896
10,487
65.5200
12:55:30
LSE
1062898
9,772
65.5000
12:56:14
LSE
1063637
3,904
65.5000
12:56:14
LSE
1063635
9,946
65.5000
12:56:14
LSE
1063633
13,089
65.5300
12:57:24
LSE
1064956
14,751
65.5400
12:57:24
LSE
1064944
9,167
65.5400
12:57:24
LSE
1064942
1,943
65.5400
12:57:24
LSE
1064946
8,043
65.5400
12:57:24
LSE
1064940
12,655
65.5100
12:58:02
LSE
1065634
3,974
65.5100
12:58:02
LSE
1065632
10,576
65.5100
12:58:02
LSE
1065607
19,154
65.5000
12:58:19
LSE
1066023
4,144
65.5000
12:58:19
LSE
1066021
17,027
65.5000
12:58:39
LSE
1066617
14,138
65.5000
12:59:21
LSE
1067426
13,428
65.5000
13:00:30
LSE
1069227
13,826
65.5000
13:00:30
LSE
1069229
6,294
65.5000
13:00:30
LSE
1069233
14,003
65.5000
13:00:30
LSE
1069231
1,124
65.5000
13:00:30
LSE
1069235
12,308
65.5000
13:00:30
LSE
1069241
3,092
65.5000
13:00:30
LSE
1069237
5,560
65.5000
13:00:30
LSE
1069239
8,624
65.5000
13:01:11
LSE
1070209
5,989
65.5000
13:01:11
LSE
1070207
6,555
65.5000
13:01:11
LSE
1070205
5,716
65.5000
13:01:11
LSE
1070203
3,044
65.5000
13:01:11
LSE
1070201
14,409
65.4700
13:02:46
LSE
1072216
211
65.4900
13:05:00
LSE
1075638
8,862
65.4900
13:05:00
LSE
1075636
14,668
65.4900
13:05:00
LSE
1075628
3,181
65.4900
13:05:00
LSE
1075624
14,859
65.4900
13:05:00
LSE
1075626
13,041
65.4900
13:05:00
LSE
1075622
11,806
65.4900
13:05:00
LSE
1075630
262
65.4900
13:05:00
LSE
1075632
5,812
65.4900
13:05:00
LSE
1075634
10,395
65.5100
13:06:41
LSE
1077716
7,328
65.5100
13:06:41
LSE
1077712
5,073
65.5100
13:06:41
LSE
1077714
3,053
65.5100
13:06:41
LSE
1077718
14,358
65.5000
13:06:45
LSE
1077779
15,102
65.4900
13:06:53
LSE
1077929
14,086
65.4900
13:07:16
LSE
1078349
14,940
65.4900
13:08:17
LSE
1079611
13,914
65.4900
13:08:17
LSE
1079609
12,643
65.4800
13:09:36
LSE
1080894
3,866
65.4900
13:11:33
LSE
1083259
14,099
65.6100
13:17:14
LSE
1090891
13,547
65.6100
13:17:14
LSE
1090887
12,655
65.6100
13:17:14
LSE
1090889
2,115
65.6100
13:17:14
LSE
1090899
15,941
65.6100
13:17:14
LSE
1090893
12,463
65.6100
13:17:14
LSE
1090895
10,171
65.6100
13:17:14
LSE
1090897
14,206
65.6100
13:17:14
LSE
1090885
10,963
65.6000
13:17:15
LSE
1090947
3,401
65.6000
13:17:15
LSE
1090945
15,182
65.6000
13:17:15
LSE
1090943
13,296
65.5800
13:17:26
LSE
1091152
30
65.5800
13:17:26
LSE
1091150
17,185
65.5800
13:17:26
LSE
1091148
13,256
65.5800
13:17:26
LSE
1091146
15,204
65.5400
13:18:00
LSE
1091807
1,621
65.5400
13:19:07
LSE
1093160
12,507
65.5400
13:19:07
LSE
1093158
14,804
65.5400
13:19:07
LSE
1093156
13,878
65.5200
13:19:15
LSE
1093395
14,424
65.5100
13:20:05
LSE
1094580
7,705
65.4900
13:20:54
LSE
1095767
13,522
65.4900
13:20:54
LSE
1095765
17,322
65.5000
13:20:54
LSE
1095759
12,681
65.4800
13:21:51
LSE
1096932
13,620
65.4800
13:21:51
LSE
1096930
14,464
65.6200
13:27:21
LSE
1103293
12,459
65.6200
13:27:21
LSE
1103291
2,890
65.6200
13:27:21
LSE
1103295
11,686
65.6200
13:27:21
LSE
1103297
13,342
65.6200
13:27:21
LSE
1103289
13,625
65.6200
13:27:21
LSE
1103287
13,688
65.6200
13:27:21
LSE
1103285
1,904
65.6200
13:27:21
LSE
1103283
13,363
65.6200
13:27:21
LSE
1103281
14,474
65.6000
13:27:41
LSE
1103619
15,052
65.6000
13:27:41
LSE
1103617
12,780
65.5900
13:27:49
LSE
1103778
12,644
65.6600
13:30:01
LSE
1107396
11,860
65.6500
13:30:04
LSE
1107459
14,169
65.6500
13:30:04
LSE
1107457
661
65.6500
13:30:04
LSE
1107455
13,052
65.6500
13:30:04
LSE
1107453
14,349
65.6100
13:30:45
LSE
1108529
13,853
65.6100
13:31:29
LSE
1109765
11,123
65.6000
13:31:53
LSE
1110426
4,502
65.6000
13:31:53
LSE
1110424
12,369
65.5900
13:32:12
LSE
1110914
195
65.5900
13:32:12
LSE
1110910
12,378
65.6000
13:32:12
LSE
1110903
15,232
65.6000
13:32:12
LSE
1110901
15,844
65.6000
13:32:12
LSE
1110907
2,641
65.6000
13:32:12
LSE
1110905
1,707
65.5700
13:32:13
LSE
1110981
12,441
65.5700
13:32:13
LSE
1110979
13,230
65.5600
13:35:15
LSE
1115325
14,525
65.5800
13:35:15
LSE
1115323
14,950
65.5800
13:35:15
LSE
1115321
12,440
65.5800
13:35:15
LSE
1115319
13,212
65.5800
13:35:15
LSE
1115317
12,532
65.5500
13:35:22
LSE
1115468
12,916
65.5500
13:35:22
LSE
1115466
13,407
65.5300
13:35:55
LSE
1116233
13,240
65.5200
13:36:03
LSE
1116422
1,155
65.5200
13:36:22
LSE
1116699
13,749
65.5200
13:36:22
LSE
1116697
7,446
65.5200
13:37:25
LSE
1118079
172
65.5200
13:37:25
LSE
1118077
5,553
65.5200
13:37:25
LSE
1118075
14,879
65.5000
13:37:36
LSE
1118305
14,621
65.5000
13:37:36
LSE
1118303
21,434
65.4900
13:37:44
LSE
1118439
14,803
65.5200
13:41:02
LSE
1122586
15,055
65.5200
13:41:02
LSE
1122584
13,383
65.5200
13:41:02
LSE
1122578
13,979
65.5200
13:41:02
LSE
1122574
14,870
65.5200
13:41:02
LSE
1122576
5,327
65.5200
13:41:02
LSE
1122580
8,590
65.5200
13:41:02
LSE
1122582
14,258
65.5200
13:42:34
LSE
1124511
1,629
65.5200
13:44:55
LSE
1127490
3,000
65.5200
13:44:55
LSE
1127483
14,980
65.5200
13:44:55
LSE
1127373
4,509
65.5200
13:44:55
LSE
1127369
6,436
65.5200
13:44:55
LSE
1127365
8,026
65.5200
13:44:55
LSE
1127363
13,680
65.5200
13:44:55
LSE
1127361
9,804
65.5200
13:44:55
LSE
1127359
1,985
65.5000
13:45:04
LSE
1127843
21,106
65.5000
13:45:04
LSE
1127839
4,761
65.5300
13:46:39
LSE
1129703
7,877
65.5300
13:46:39
LSE
1129707
14,825
65.5300
13:46:39
LSE
1129705
12,310
65.5300
13:47:15
LSE
1130736
15,040
65.5300
13:47:15
LSE
1130734
10,395
65.5300
13:47:15
LSE
1130726
15,030
65.5300
13:47:15
LSE
1130728
1,897
65.5300
13:47:15
LSE
1130730
73
65.5300
13:47:15
LSE
1130732
12,949
65.5200
13:47:16
LSE
1130802
2,605
65.5500
13:50:50
LSE
1135523
12,215
65.5500
13:50:50
LSE
1135502
9,442
65.5600
13:50:50
LSE
1135475
7,442
65.5600
13:50:50
LSE
1135473
4,649
65.5600
13:50:50
LSE
1135479
7,558
65.5600
13:50:50
LSE
1135477
13,270
65.5600
13:50:50
LSE
1135481
3
65.5600
13:50:50
LSE
1135471
13,288
65.5600
13:50:50
LSE
1135469
13,654
65.5400
13:51:13
LSE
1136025
998
65.6000
13:53:40
LSE
1139215
14,986
65.6000
13:53:43
LSE
1139288
1,128
65.6000
13:53:43
LSE
1139294
13,542
65.6000
13:53:43
LSE
1139292
11,970
65.6000
13:53:43
LSE
1139290
14,530
65.6000
13:53:43
LSE
1139296
15,147
65.6000
13:53:43
LSE
1139300
122
65.6000
13:53:43
LSE
1139298
2,450
65.6000
13:53:43
LSE
1139286
11,958
65.6000
13:53:43
LSE
1139284
14,945
65.6000
13:53:43
LSE
1139282
14,912
65.6000
13:55:01
LSE
1140915
12,783
65.6000
13:55:01
LSE
1140913
2,304
65.5800
13:55:02
LSE
1140987
13,829
65.6100
13:56:43
LSE
1143017
4,800
65.6100
13:56:49
LSE
1143141
249
65.6100
13:56:49
LSE
1143137
4,951
65.6100
13:56:49
LSE
1143135
4,800
65.6100
13:56:49
LSE
1143132
4,800
65.6100
13:56:49
LSE
1143130
341
65.6100
13:56:49
LSE
1143127
4,459
65.6100
13:56:49
LSE
1143125
5,200
65.6100
13:56:49
LSE
1143123
4,371
65.6100
13:56:49
LSE
1143115
13,780
65.6100
13:56:50
LSE
1143173
981
65.6100
13:56:50
LSE
1143171
876
65.6100
13:56:50
LSE
1143169
4,400
65.6100
13:56:50
LSE
1143165
4,400
65.6100
13:56:50
LSE
1143154
1,779
65.6100
13:56:50
LSE
1143149
3,021
65.6100
13:56:50
LSE
1143151
7,200
65.6100
13:56:50
LSE
1143143
3,788
65.6000
13:57:04
LSE
1143642
13,074
65.5900
13:57:07
LSE
1143763
9,998
65.6000
13:57:07
LSE
1143756
2,116
65.5500
13:57:19
LSE
1144288
3,281
65.5500
13:57:22
LSE
1144408
7,073
65.5500
13:57:31
LSE
1144495
15,124
65.5400
13:57:49
LSE
1144883
27,522
65.4800
13:58:25
LSE
1145982
26,137
65.4900
13:58:25
LSE
1145967
22,122
65.5000
13:58:25
LSE
1145965
12,667
65.4800
13:58:29
LSE
1146042
14,838
65.4800
13:58:29
LSE
1146040
11,357
65.4800
13:58:29
LSE
1146038
21,949
65.4700
13:58:36
LSE
1146245
19,850
65.4800
13:59:28
LSE
1147588
13,007
65.4800
13:59:28
LSE
1147586
12,780
65.4700
13:59:31
LSE
1147688
13,839
65.4700
13:59:31
LSE
1147686
13,147
65.4700
13:59:31
LSE
1147684
2,573
65.5300
14:00:30
LSE
1149527
13,329
65.5300
14:00:30
LSE
1149529
13,660
65.5300
14:00:30
LSE
1149531
11,498
65.5300
14:00:30
LSE
1149533
281
65.5300
14:00:30
LSE
1149535
14,515
65.5300
14:00:30
LSE
1149537
14,791
65.5300
14:00:30
LSE
1149525
14,351
65.5300
14:00:30
LSE
1149523
54
65.5300
14:00:30
LSE
1149521
13,550
65.5100
14:00:50
LSE
1149991
14,783
65.5100
14:00:50
LSE
1149988
13,752
65.5000
14:00:51
LSE
1150012
641
65.4900
14:01:00
LSE
1150278
13,926
65.4900
14:01:00
LSE
1150276
14,099
65.4900
14:02:23
LSE
1152226
8,296
65.4800
14:02:27
LSE
1152819
4,370
65.4800
14:02:27
LSE
1152821
8,933
65.4600
14:03:04
LSE
1153594
8,463
65.4600
14:03:04
LSE
1153596
4,575
65.4600
14:03:04
LSE
1153598
423
65.4600
14:03:04
LSE
1153600
4,465
65.4600
14:03:04
LSE
1153592
1,191
65.4500
14:03:19
LSE
1154097
6,983
65.4500
14:03:19
LSE
1154095
6,227
65.4500
14:03:30
LSE
1154594
5,268
65.4000
14:04:00
LSE
1155796
8,561
65.4000
14:04:00
LSE
1155794
12,438
65.4500
14:04:39
LSE
1157583
13,346
65.4500
14:04:39
LSE
1157581
11,190
65.4500
14:04:39
LSE
1157585
2,125
65.4500
14:04:39
LSE
1157587
12,133
65.4300
14:04:42
LSE
1157678
1,158
65.4300
14:04:42
LSE
1157676
12,434
65.4400
14:04:42
LSE
1157674
13,690
65.4400
14:04:42
LSE
1157672
1,818
65.4500
14:06:23
LSE
1160962
15,783
65.4500
14:06:23
LSE
1160960
10,682
65.4500
14:06:23
LSE
1160968
14,391
65.4500
14:06:23
LSE
1160964
2,008
65.4500
14:06:23
LSE
1160966
2,193
65.4500
14:06:23
LSE
1160958
10,749
65.4500
14:06:23
LSE
1160956
12,441
65.4400
14:06:27
LSE
1161034
2,510
65.4600
14:07:54
LSE
1163601
12,542
65.4600
14:07:54
LSE
1163599
12,529
65.4600
14:07:54
LSE
1163597
13,674
65.4600
14:07:54
LSE
1163595
14,424
65.4200
14:09:00
LSE
1165827
14,891
65.4200
14:09:00
LSE
1165825
9,549
65.4200
14:09:00
LSE
1165831
12,803
65.4200
14:09:00
LSE
1165829
2,695
65.4200
14:09:00
LSE
1165833
13,696
65.4100
14:09:40
LSE
1167014
14,505
65.4100
14:09:40
LSE
1167011
13,191
65.4200
14:11:11
LSE
1169508
13,840
65.4200
14:11:11
LSE
1169506
12,900
65.4100
14:11:17
LSE
1169606
684
65.4100
14:11:45
LSE
1170436
12,536
65.4100
14:11:45
LSE
1170434
12,659
65.4000
14:12:12
LSE
1171436
14,627
65.4000
14:12:12
LSE
1171434
20,336
65.4000
14:12:12
LSE
1171432
8,994
65.3900
14:12:13
LSE
1171468
9,511
65.3900
14:12:13
LSE
1171466
16,378
65.3800
14:12:17
LSE
1171612
13,176
65.3700
14:12:19
LSE
1171657
12,368
65.3700
14:12:26
LSE
1171864
1,322
65.3700
14:12:26
LSE
1171862
7,127
65.3700
14:12:28
LSE
1171966
14,589
65.3700
14:12:28
LSE
1171964
5,818
65.3700
14:12:28
LSE
1171962
14,858
65.4200
14:15:30
LSE
1178170
15,211
65.4200
14:15:30
LSE
1178162
14,349
65.4200
14:15:30
LSE
1178158
14,961
65.4200
14:15:30
LSE
1178160
12,750
65.4200
14:15:30
LSE
1178164
12,840
65.4200
14:15:30
LSE
1178166
12,354
65.4200
14:15:30
LSE
1178168
9,509
65.4100
14:15:37
LSE
1178485
4,725
65.4100
14:15:37
LSE
1178483
14,477
65.4000
14:15:38
LSE
1178532
12,958
65.4000
14:16:56
LSE
1180282
13,202
65.4100
14:16:56
LSE
1180260
12,828
65.4100
14:16:56
LSE
1180264
12,684
65.4100
14:16:56
LSE
1180262
17,209
65.3900
14:17:19
LSE
1181003
6,427
65.3900
14:17:19
LSE
1181001
7,941
65.3900
14:17:19
LSE
1180999
13,814
65.3800
14:17:42
LSE
1181755
13,659
65.3800
14:17:42
LSE
1181753
15,027
65.3800
14:17:42
LSE
1181751
14,373
65.3600
14:18:03
LSE
1182561
14,075
65.3500
14:18:10
LSE
1183210
12,729
65.3300
14:18:18
LSE
1184132
14,745
65.3300
14:18:25
LSE
1184548
351
65.3300
14:18:25
LSE
1184546
12,624
65.3900
14:19:50
LSE
1188174
4,226
65.3900
14:19:50
LSE
1188172
9,568
65.3900
14:19:50
LSE
1188170
8,221
65.3900
14:19:50
LSE
1188168
14,261
65.3900
14:19:50
LSE
1188166
12,537
65.3900
14:19:50
LSE
1188164
2,924
65.3900
14:19:50
LSE
1188162
13,910
65.3900
14:19:50
LSE
1188160
13,745
65.3800
14:19:51
LSE
1188204
8,032
65.3800
14:19:51
LSE
1188202
4,244
65.3800
14:19:51
LSE
1188206
12,521
65.3800
14:21:48
LSE
1192517
12,458
65.3800
14:21:48
LSE
1192515
10,025
65.3800
14:21:48
LSE
1192513
5,272
65.3800
14:21:48
LSE
1192511
4,225
65.3800
14:21:48
LSE
1192509
12,731
65.3800
14:21:48
LSE
1192506
9,054
65.3800
14:21:48
LSE
1192504
2,848
65.3700
14:22:11
LSE
1193582
11,625
65.3700
14:22:11
LSE
1193580
14,153
65.3800
14:22:11
LSE
1193576
13,235
65.3800
14:22:11
LSE
1193572
14,495
65.3800
14:22:11
LSE
1193578
14,292
65.3800
14:22:11
LSE
1193574
13,818
65.3500
14:22:31
LSE
1194014
2,078
65.3400
14:23:01
LSE
1194670
3,978
65.3400
14:23:01
LSE
1194668
6,691
65.3400
14:23:01
LSE
1194666
9,231
65.3400
14:23:03
LSE
1194697
13,473
65.3400
14:23:03
LSE
1194699
1,830
65.3400
14:23:03
LSE
1194701
1,796
65.3400
14:23:03
LSE
1194703
14,986
65.3200
14:23:23
LSE
1195269
3,467
65.3200
14:23:29
LSE
1195473
10,451
65.3200
14:23:29
LSE
1195471
14,081
65.3600
14:24:22
LSE
1197789
14,535
65.3600
14:24:22
LSE
1197787
11,328
65.3700
14:24:42
LSE
1198403
14,904
65.3700
14:24:42
LSE
1198405
3,079
65.3700
14:24:42
LSE
1198401
8,616
65.3600
14:24:50
LSE
1198729
14,430
65.3900
14:26:00
LSE
1201091
13,191
65.3900
14:26:00
LSE
1201089
13,526
65.3900
14:26:00
LSE
1201087
14,217
65.3900
14:26:00
LSE
1201085
15,027
65.3900
14:26:00
LSE
1201083
14,754
65.3900
14:26:14
LSE
1201489
9,881
65.3900
14:26:14
LSE
1201487
5,177
65.3900
14:26:14
LSE
1201484
13,683
65.3900
14:26:16
LSE
1201511
12,373
65.3900
14:26:18
LSE
1201616
14,800
65.3900
14:26:18
LSE
1201614
13,283
65.3900
14:26:18
LSE
1201612
452
65.3900
14:26:18
LSE
1201618
13,630
65.3900
14:26:18
LSE
1201622
12,234
65.3900
14:26:18
LSE
1201620
14,911
65.3900
14:27:08
LSE
1203004
12,239
65.3900
14:27:10
LSE
1203047
12,529
65.3900
14:27:10
LSE
1203045
14,758
65.3900
14:27:10
LSE
1203043
12,831
65.3900
14:27:10
LSE
1203041
5,692
65.3800
14:27:24
LSE
1203395
7,674
65.3800
14:27:24
LSE
1203380
7,316
65.3700
14:28:35
LSE
1205199
14,650
65.3700
14:28:35
LSE
1205197
5,140
65.3700
14:28:35
LSE
1205195
12,777
65.3600
14:29:04
LSE
1206070
14,339
65.3400
14:29:28
LSE
1206907
15,175
65.3400
14:29:28
LSE
1206905
14,188
65.3500
14:30:19
LSE
1211512
13,101
65.3500
14:30:19
LSE
1211510
13,094
65.3500
14:30:19
LSE
1211508
14,091
65.3500
14:30:19
LSE
1211506
3,220
65.3500
14:30:19
LSE
1211504
10,601
65.3500
14:30:19
LSE
1211502
9,334
65.3500
14:30:19
LSE
1211500
4,076
65.3500
14:30:19
LSE
1211498
13,203
65.3500
14:30:19
LSE
1211492
3,351
65.3500
14:30:19
LSE
1211496
9,293
65.3500
14:30:19
LSE
1211494
15,242
65.3900
14:30:46
LSE
1213132
14,182
65.3900
14:30:46
LSE
1213130
14,558
65.3900
14:30:46
LSE
1213128
13,047
65.4900
14:32:08
LSE
1218983
13,979
65.5000
14:32:08
LSE
1218978
13,091
65.5100
14:32:08
LSE
1218975
14,805
65.5100
14:32:08
LSE
1218971
12,647
65.5100
14:32:08
LSE
1218973
14,229
65.5100
14:32:08
LSE
1218969
13,158
65.5100
14:32:08
LSE
1218967
14,015
65.5100
14:32:08
LSE
1218965
12,744
65.5100
14:32:08
LSE
1218963
14,670
65.4800
14:32:09
LSE
1219062
15,245
65.4700
14:32:12
LSE
1219199
1,772
65.4800
14:32:58
LSE
1221476
15,237
65.4800
14:32:58
LSE
1221474
13,054
65.4800
14:32:58
LSE
1221472
12,859
65.4700
14:33:21
LSE
1222909
14,294
65.4800
14:33:54
LSE
1224331
5,419
65.4700
14:34:00
LSE
1224608
7,000
65.4700
14:34:00
LSE
1224606
12,900
65.4700
14:34:00
LSE
1224604
2,319
65.4500
14:34:38
LSE
1226434
10,565
65.4500
14:34:38
LSE
1226432
15,074
65.4500
14:34:38
LSE
1226430
13,910
65.4500
14:36:08
LSE
1230414
14,072
65.4500
14:36:08
LSE
1230412
14,365
65.4500
14:36:08
LSE
1230410
13,807
65.4500
14:36:08
LSE
1230408
13,925
65.4100
14:36:27
LSE
1231281
6,801
65.4000
14:36:32
LSE
1231566
4,327
65.4000
14:37:15
LSE
1233032
7,000
65.4000
14:37:15
LSE
1233030
12,389
65.4000
14:37:15
LSE
1233027
14,867
65.4000
14:37:15
LSE
1233004
6,031
65.4000
14:37:15
LSE
1233006
13,448
65.4100
14:37:15
LSE
1232976
20,003
65.3900
14:37:22
LSE
1233440
17,598
65.3800
14:37:33
LSE
1233986
14,928
65.3800
14:37:33
LSE
1233984
5,783
65.3700
14:37:34
LSE
1234022
7,180
65.3700
14:37:34
LSE
1234020
13,554
65.3700
14:37:34
LSE
1234018
13,226
65.4200
14:38:47
LSE
1237009
12,223
65.4200
14:38:47
LSE
1237007
14,406
65.4200
14:38:47
LSE
1237011
15,142
65.4200
14:38:47
LSE
1237013
9,922
65.4100
14:38:49
LSE
1237063
4,153
65.4100
14:38:49
LSE
1237061
13,945
65.3700
14:38:50
LSE
1237201
13,537
65.3900
14:38:50
LSE
1237165
3,113
65.4000
14:38:50
LSE
1237143
10,866
65.4000
14:38:50
LSE
1237145
5,145
65.4000
14:38:50
LSE
1237130
9,835
65.4000
14:38:50
LSE
1237128
14,507
65.3600
14:39:04
LSE
1237737
12,988
65.3300
14:40:23
LSE
1240881
10,806
65.3300
14:40:23
LSE
1240879
1,577
65.3300
14:40:23
LSE
1240877
12,519
65.3100
14:40:40
LSE
1241547
14,405
65.2700
14:40:49
LSE
1241861
13,455
65.2900
14:41:09
LSE
1242681
13,307
65.2900
14:41:09
LSE
1242679
12,800
65.2900
14:41:09
LSE
1242677
12,865
65.2800
14:41:17
LSE
1242889
2,760
65.2800
14:41:17
LSE
1242887
5,529
65.2800
14:41:17
LSE
1242885
4,200
65.2800
14:41:17
LSE
1242870
14,323
65.2400
14:41:53
LSE
1244073
14,931
65.2400
14:41:53
LSE
1244071
100
65.2300
14:41:54
LSE
1244097
13,312
65.2300
14:42:01
LSE
1244469
12,738
65.2000
14:42:03
LSE
1244595
100
65.2000
14:42:21
LSE
1245422
5,026
65.2000
14:42:21
LSE
1245420
21,638
65.2000
14:42:21
LSE
1245393
14,968
65.2000
14:42:21
LSE
1245391
100
65.2000
14:42:27
LSE
1245591
744
65.1900
14:42:28
LSE
1245697
12,939
65.2000
14:42:28
LSE
1245655
14,656
65.2000
14:42:28
LSE
1245638
15,015
65.2000
14:42:43
LSE
1246431
12,403
65.2000
14:42:43
LSE
1246429
14,182
65.2100
14:43:17
LSE
1247623
13,702
65.2100
14:43:17
LSE
1247625
12,266
65.2100
14:43:17
LSE
1247627
13,635
65.2100
14:43:17
LSE
1247629
14,487
65.2100
14:43:17
LSE
1247621
4,024
65.1900
14:43:22
LSE
1247896
8,946
65.1900
14:43:22
LSE
1247894
13,312
65.1900
14:43:22
LSE
1247892
15,017
65.2300
14:44:48
LSE
1251317
14,500
65.2300
14:44:48
LSE
1251319
11,291
65.2300
14:44:48
LSE
1251321
13,970
65.2300
14:44:48
LSE
1251323
12,639
65.2300
14:44:48
LSE
1251325
1,692
65.2300
14:44:48
LSE
1251327
11,836
65.2300
14:44:48
LSE
1251329
932
65.2300
14:44:48
LSE
1251315
14,386
65.2300
14:44:48
LSE
1251313
9,161
65.2500
14:45:25
LSE
1252941
1,818
65.2500
14:45:25
LSE
1252937
13,400
65.2500
14:45:25
LSE
1252939
12,831
65.2500
14:45:25
LSE
1252947
3,866
65.2500
14:45:25
LSE
1252943
2,305
65.2500
14:45:25
LSE
1252945
10,677
65.3500
14:48:01
LSE
1258117
12,361
65.3500
14:48:01
LSE
1258113
12,396
65.3500
14:48:01
LSE
1258115
14,128
65.3500
14:48:01
LSE
1258123
13,961
65.3500
14:48:01
LSE
1258119
3,389
65.3500
14:48:01
LSE
1258121
12,465
65.3500
14:48:01
LSE
1258111
3,407
65.3500
14:48:01
LSE
1258109
8,841
65.3500
14:48:01
LSE
1258107
13,270
65.3500
14:48:01
LSE
1258105
13,129
65.3500
14:48:01
LSE
1258103
484
65.3500
14:48:01
LSE
1258101
13,204
65.3400
14:48:02
LSE
1258146
2,150
65.3000
14:48:06
LSE
1258482
8,272
65.3000
14:48:08
LSE
1258569
4,800
65.3000
14:48:08
LSE
1258567
13,641
65.3000
14:48:08
LSE
1258565
11,283
65.3000
14:48:08
LSE
1258563
11,194
65.2900
14:48:15
LSE
1258828
15,098
65.3600
14:49:14
LSE
1261491
8,971
65.3600
14:49:14
LSE
1261489
2,335
65.3600
14:49:14
LSE
1261487
5,083
65.3600
14:49:14
LSE
1261485
10,813
65.3600
14:49:14
LSE
1261483
5,083
65.3600
14:49:14
LSE
1261477
9,797
65.3600
14:49:14
LSE
1261479
13,390
65.3600
14:49:14
LSE
1261481
12,600
65.3500
14:49:55
LSE
1262908
1,234
65.3600
14:50:44
LSE
1264729
10,377
65.3600
14:50:44
LSE
1264727
2,860
65.3600
14:50:44
LSE
1264725
12,943
65.3600
14:51:07
LSE
1265768
12,455
65.3700
14:51:07
LSE
1265766
13,754
65.3600
14:51:07
LSE
1265760
13,587
65.3600
14:51:07
LSE
1265762
12,262
65.3600
14:51:07
LSE
1265764
13,611
65.3500
14:51:13
LSE
1265962
14,948
65.3200
14:51:19
LSE
1266325
18,553
65.3000
14:51:20
LSE
1266371
59
65.3100
14:51:20
LSE
1266369
12,184
65.3100
14:51:20
LSE
1266365
13,047
65.3000
14:51:47
LSE
1267603
13,709
65.3000
14:51:47
LSE
1267605
13,672
65.3000
14:51:47
LSE
1267601
23,691
65.3000
14:52:25
LSE
1268902
5,551
65.3000
14:52:25
LSE
1268900
8,910
65.3000
14:52:25
LSE
1268898
13,117
65.3000
14:52:25
LSE
1268896
19,805
65.2900
14:52:27
LSE
1269019
12,828
65.2900
14:52:27
LSE
1269017
663
65.2900
14:52:27
LSE
1269015
6,826
65.2700
14:52:33
LSE
1269223
14,570
65.2700
14:53:02
LSE
1270545
5,482
65.2700
14:53:02
LSE
1270537
1,694
65.2700
14:53:02
LSE
1270539
13,611
65.2700
14:53:02
LSE
1270541
12,841
65.2700
14:53:02
LSE
1270543
15,234
65.3000
14:54:30
LSE
1274698
14,058
65.3000
14:54:30
LSE
1274696
6,238
65.3000
14:54:30
LSE
1274691
7,000
65.3000
14:54:30
LSE
1274689
1,711
65.3000
14:54:30
LSE
1274687
6,371
65.3000
14:54:30
LSE
1274685
7,000
65.3000
14:54:30
LSE
1274683
13,397
65.3000
14:54:30
LSE
1274681
9,408
65.2900
14:54:33
LSE
1274956
5,529
65.2900
14:54:33
LSE
1274954
12,416
65.2900
14:54:33
LSE
1274952
14,919
65.2900
14:54:33
LSE
1274950
873
65.2700
14:54:38
LSE
1275149
14,696
65.2700
14:54:38
LSE
1275147
1,678
65.2700
14:54:41
LSE
1275221
9,652
65.2700
14:54:41
LSE
1275219
2,325
65.2700
14:54:41
LSE
1275217
1,319
65.2500
14:55:49
LSE
1278008
12,566
65.2500
14:55:49
LSE
1278002
12,942
65.2500
14:55:49
LSE
1278004
13,783
65.2500
14:55:49
LSE
1278006
2,520
65.3100
14:57:24
LSE
1282340
12,549
65.3100
14:57:24
LSE
1282338
13,984
65.3100
14:57:24
LSE
1282336
13,184
65.3100
14:57:24
LSE
1282334
14,040
65.3100
14:57:24
LSE
1282332
12,820
65.3100
14:57:24
LSE
1282330
100
65.3000
14:57:29
LSE
1282437
3,402
65.2900
14:57:33
LSE
1282691
100
65.2900
14:57:33
LSE
1282686
6,505
65.2900
14:57:33
LSE
1282677
8,953
65.2900
14:57:33
LSE
1282675
6,839
65.2900
14:57:33
LSE
1282673
12,891
65.2900
14:57:33
LSE
1282671
13,148
65.2900
14:57:33
LSE
1282668
13,741
65.3000
14:57:33
LSE
1282660
13,041
65.3000
14:57:33
LSE
1282662
13,504
65.2900
14:57:41
LSE
1282930
7,659
65.2900
14:57:41
LSE
1282932
4,972
65.2900
14:57:41
LSE
1282928
15,119
65.3400
15:00:10
LSE
1289205
7,962
65.3500
15:00:10
LSE
1289177
1,679
65.3500
15:00:10
LSE
1289173
11,158
65.3500
15:00:10
LSE
1289175
13,059
65.3500
15:00:10
LSE
1289181
13,278
65.3500
15:00:10
LSE
1289179
14,579
65.3500
15:00:10
LSE
1289183
15,041
65.3500
15:00:10
LSE
1289171
6,971
65.3500
15:00:10
LSE
1289169
1,914
65.3500
15:00:10
LSE
1289167
12,663
65.3500
15:00:10
LSE
1289165
919
65.3300
15:00:26
LSE
1290012
13,935
65.3300
15:00:26
LSE
1290010
14,762
65.3300
15:00:26
LSE
1290008
2,800
65.3300
15:00:57
LSE
1291597
2,022
65.3300
15:00:57
LSE
1291599
2,800
65.3300
15:00:57
LSE
1291595
1,600
65.3300
15:00:57
LSE
1291591
3,200
65.3300
15:00:57
LSE
1291593
2,000
65.3300
15:00:57
LSE
1291588
9,747
65.3700
15:02:39
LSE
1295686
13,895
65.3700
15:02:39
LSE
1295684
13,579
65.3700
15:02:40
LSE
1295746
13,408
65.3700
15:02:40
LSE
1295744
14,290
65.3700
15:02:40
LSE
1295742
14,831
65.3700
15:02:40
LSE
1295740
4,985
65.3700
15:02:40
LSE
1295738
12,314
65.3700
15:02:40
LSE
1295736
13,104
65.3200
15:03:17
LSE
1297609
12,879
65.3200
15:03:17
LSE
1297607
12,341
65.3200
15:03:17
LSE
1297594
2,400
65.3300
15:04:06
LSE
1299863
800
65.3300
15:04:06
LSE
1299859
2,800
65.3300
15:04:06
LSE
1299843
1,600
65.3300
15:04:06
LSE
1299841
4,400
65.3300
15:04:06
LSE
1299837
838
65.3300
15:04:06
LSE
1299834
5,162
65.3300
15:04:06
LSE
1299832
8,800
65.3300
15:04:06
LSE
1299802
400
65.3300
15:04:08
LSE
1299917
6,562
65.3400
15:04:45
LSE
1301250
14,641
65.3400
15:04:45
LSE
1301248
12,307
65.3400
15:04:45
LSE
1301246
400
65.3400
15:04:58
LSE
1301771
300
65.3400
15:05:05
LSE
1302218
12,949
65.3600
15:05:47
LSE
1303600
13,148
65.3600
15:05:47
LSE
1303598
14,750
65.3600
15:05:47
LSE
1303602
13,172
65.3600
15:05:47
LSE
1303604
15,147
65.3600
15:05:47
LSE
1303596
12,819
65.3500
15:06:29
LSE
1305594
10,581
65.3600
15:07:41
LSE
1308617
14,980
65.3600
15:07:41
LSE
1308615
13,001
65.3600
15:07:41
LSE
1308613
14,703
65.3600
15:07:41
LSE
1308611
400
65.3600
15:07:50
LSE
1308844
13,131
65.3600
15:07:54
LSE
1308958
14,499
65.3600
15:07:54
LSE
1308954
12,712
65.3600
15:07:54
LSE
1308956
3,036
65.3600
15:07:54
LSE
1308952
400
65.3600
15:07:54
LSE
1308950
12,214
65.3600
15:07:55
LSE
1309016
12,767
65.3100
15:09:05
LSE
1311962
13,847
65.3200
15:10:29
LSE
1316024
8,898
65.3200
15:10:29
LSE
1316022
13,091
65.3200
15:10:29
LSE
1316020
4,790
65.3200
15:10:29
LSE
1316018
14,646
65.3400
15:11:31
LSE
1318403
15,151
65.3400
15:11:31
LSE
1318401
13,912
65.3300
15:11:32
LSE
1318434
13,913
65.3300
15:11:32
LSE
1318432
12,767
65.3200
15:11:44
LSE
1318943
12,599
65.3200
15:11:44
LSE
1318945
12,641
65.3200
15:13:11
LSE
1321987
12,833
65.3200
15:13:11
LSE
1321985
6,114
65.3200
15:13:11
LSE
1321983
13,750
65.3200
15:13:11
LSE
1321981
7,682
65.3200
15:13:11
LSE
1321979
12,989
65.3200
15:13:11
LSE
1321977
12,930
65.3300
15:14:25
LSE
1325206
12,592
65.3300
15:14:25
LSE
1325210
12,541
65.3300
15:14:25
LSE
1325208
1,056
65.3300
15:14:25
LSE
1325157
12,247
65.3400
15:14:45
LSE
1325962
13,106
65.3400
15:14:45
LSE
1325960
633
65.3300
15:14:50
LSE
1326151
13,658
65.3300
15:14:50
LSE
1326149
13,400
65.3900
15:16:18
LSE
1330958
12,932
65.3900
15:17:08
LSE
1332981
4,712
65.3900
15:17:08
LSE
1332979
14,951
65.3900
15:17:08
LSE
1332977
4,068
65.3900
15:17:08
LSE
1332983
14,623
65.3900
15:17:08
LSE
1332985
8,776
65.3900
15:17:08
LSE
1332987
1,702
65.3900
15:17:08
LSE
1332975
8,003
65.3900
15:17:08
LSE
1332971
13,984
65.3900
15:17:08
LSE
1332969
12,635
65.3900
15:17:08
LSE
1332973
13,356
65.3800
15:17:13
LSE
1333174
12,862
65.3600
15:18:02
LSE
1334984
14,851
65.3600
15:18:02
LSE
1334986
13,015
65.3600
15:18:02
LSE
1334982
11,831
65.3400
15:19:00
LSE
1337117
15,072
65.3400
15:19:00
LSE
1337112
7,685
65.3600
15:19:27
LSE
1338205
6,786
65.3600
15:19:27
LSE
1338203
12,735
65.3500
15:19:31
LSE
1338359
15,045
65.3500
15:19:31
LSE
1338357
14,069
65.3400
15:20:07
LSE
1340229
2,411
65.3400
15:20:07
LSE
1340227
14,810
65.3400
15:20:38
LSE
1341657
13,937
65.3400
15:21:30
LSE
1343359
6,953
65.3400
15:21:30
LSE
1343343
7,855
65.3400
15:21:30
LSE
1343345
13,648
65.3400
15:21:30
LSE
1343341
13,148
65.3400
15:21:30
LSE
1343339
14,710
65.2900
15:22:59
LSE
1347040
15,132
65.2900
15:22:59
LSE
1347038
19,306
65.2900
15:22:59
LSE
1347020
12,758
65.2900
15:22:59
LSE
1347018
10,226
65.2900
15:22:59
LSE
1347016
13,955
65.2900
15:22:59
LSE
1347014
7,059
65.2900
15:22:59
LSE
1347012
37,010
65.2900
15:22:59
LSE
1347005
8,525
65.2900
15:22:59
LSE
1347007
7,243
65.2900
15:22:59
LSE
1347009
14,108
65.3000
15:22:59
LSE
1346995
13,890
65.3000
15:22:59
LSE
1346993
12,486
65.3000
15:22:59
LSE
1346991
15,181
65.3000
15:22:59
LSE
1346989
14,579
65.3000
15:22:59
LSE
1346987
12,922
65.3000
15:22:59
LSE
1346985
16,024
65.3000
15:22:59
LSE
1346983
6,670
65.2800
15:23:05
LSE
1347246
5,000
65.2800
15:23:05
LSE
1347248
16,130
65.2800
15:23:05
LSE
1347250
20,316
65.2800
15:23:54
LSE
1349006
12,490
65.2800
15:23:54
LSE
1349004
15,126
65.2700
15:24:03
LSE
1349265
13,238
65.2700
15:24:03
LSE
1349263
1,626
65.2700
15:24:03
LSE
1349261
11,500
65.2700
15:24:03
LSE
1349259
24,007
65.2600
15:24:10
LSE
1349522
14,060
65.2600
15:24:10
LSE
1349520
14,527
65.2600
15:24:10
LSE
1349518
26,035
65.2400
15:24:15
LSE
1349692
13,989
65.2400
15:24:15
LSE
1349694
23,892
65.2300
15:24:34
LSE
1350363
19,311
65.2500
15:25:28
LSE
1353187
13,459
65.2500
15:25:28
LSE
1353185
9,954
65.2400
15:25:29
LSE
1353411
5,578
65.2400
15:25:29
LSE
1353409
10,096
65.2400
15:25:29
LSE
1353407
13,576
65.2400
15:25:29
LSE
1353405
3,328
65.2400
15:25:29
LSE
1353403
13,863
65.2400
15:25:29
LSE
1353401
2,351
65.2200
15:25:34
LSE
1353637
12,479
65.2200
15:25:34
LSE
1353639
14,455
65.2100
15:26:31
LSE
1355790
12,985
65.2100
15:26:31
LSE
1355788
2,837
65.2100
15:26:34
LSE
1355919
12,581
65.2100
15:26:34
LSE
1355917
10,675
65.2100
15:26:34
LSE
1355915
15,037
65.2100
15:26:34
LSE
1355913
13,327
65.1900
15:26:50
LSE
1356888
14,730
65.2300
15:29:05
LSE
1362400
12,228
65.2300
15:29:05
LSE
1362394
14,813
65.2300
15:29:05
LSE
1362396
12,280
65.2300
15:29:05
LSE
1362398
13,316
65.2300
15:29:05
LSE
1362392
3,736
65.2300
15:29:05
LSE
1362402
5,414
65.2300
15:29:05
LSE
1362406
4,787
65.2300
15:29:05
LSE
1362408
14,152
65.2300
15:29:05
LSE
1362404
12,628
65.2300
15:29:05
LSE
1362390
12,253
65.2200
15:29:22
LSE
1363029
1,088
65.2200
15:29:22
LSE
1363025
13,209
65.2200
15:29:22
LSE
1363027
6,118
65.2200
15:29:22
LSE
1363033
5,130
65.2200
15:29:22
LSE
1363031
3,993
65.2200
15:29:22
LSE
1363035
2,042
65.2800
15:30:41
LSE
1366335
11,981
65.2800
15:30:41
LSE
1366333
230
65.2900
15:31:42
LSE
1368865
7,000
65.2900
15:31:50
LSE
1369110
13,271
65.3300
15:33:03
LSE
1371490
541
65.3300
15:33:03
LSE
1371488
7,581
65.3300
15:33:03
LSE
1371486
13,739
65.3300
15:33:03
LSE
1371484
15,112
65.3300
15:33:03
LSE
1371482
12,450
65.3300
15:33:03
LSE
1371480
12,446
65.3300
15:33:03
LSE
1371466
12,939
65.3300
15:33:03
LSE
1371468
6,135
65.3300
15:33:03
LSE
1371470
4,127
65.3300
15:33:03
LSE
1371472
14,439
65.3300
15:33:03
LSE
1371474
1,282
65.3300
15:33:03
LSE
1371478
10,520
65.3300
15:33:03
LSE
1371476
15,194
65.3200
15:34:25
LSE
1374632
1,842
65.3200
15:34:25
LSE
1374628
7,405
65.3200
15:34:25
LSE
1374626
2,646
65.3200
15:34:25
LSE
1374624
5,627
65.3200
15:34:25
LSE
1374630
12,556
65.3200
15:34:25
LSE
1374616
14,109
65.3200
15:34:25
LSE
1374614
583
65.3200
15:34:25
LSE
1374612
13,549
65.3200
15:34:25
LSE
1374618
14,843
65.3200
15:34:25
LSE
1374620
10,154
65.3200
15:34:25
LSE
1374622
10,498
65.3000
15:35:10
LSE
1376381
13,697
65.3100
15:35:10
LSE
1376372
14,104
65.3100
15:35:10
LSE
1376362
13,256
65.3100
15:35:10
LSE
1376360
13,537
65.3000
15:35:11
LSE
1376431
13,080
65.3000
15:35:11
LSE
1376411
14,647
65.3000
15:35:11
LSE
1376409
14,264
65.3000
15:35:11
LSE
1376407
1,902
65.3000
15:35:11
LSE
1376405
11,937
65.3000
15:35:12
LSE
1376482
5,553
65.3000
15:35:12
LSE
1376480
1,278
65.3000
15:35:13
LSE
1376487
4,384
65.3000
15:35:13
LSE
1376489
8,872
65.3000
15:35:20
LSE
1376757
14,152
65.2900
15:35:34
LSE
1377172
607
65.2800
15:35:50
LSE
1377848
12,064
65.2800
15:35:50
LSE
1377846
12,467
65.2800
15:35:50
LSE
1377844
14,920
65.2700
15:35:56
LSE
1378226
14,756
65.2700
15:37:24
LSE
1382032
6,711
65.2700
15:37:24
LSE
1382030
11,664
65.2700
15:37:24
LSE
1382022
12,487
65.2700
15:37:24
LSE
1382020
12,546
65.2700
15:37:24
LSE
1382024
5,740
65.2700
15:37:24
LSE
1382026
1,288
65.2700
15:37:24
LSE
1382028
9,024
65.2500
15:37:48
LSE
1382980
13,893
65.2500
15:37:48
LSE
1382978
5,381
65.2500
15:37:48
LSE
1382976
14,446
65.2400
15:37:50
LSE
1383068
1,366
65.2700
15:38:35
LSE
1384928
14,960
65.2700
15:38:35
LSE
1384926
8,462
65.2700
15:38:35
LSE
1384918
4,185
65.2700
15:38:35
LSE
1384921
13,240
65.2700
15:38:35
LSE
1384911
12,669
65.2600
15:38:37
LSE
1385125
14,440
65.2600
15:39:27
LSE
1387181
14,819
65.2600
15:39:27
LSE
1387179
13,455
65.3000
15:40:53
LSE
1390760
12,417
65.3000
15:40:53
LSE
1390762
13,366
65.3000
15:40:53
LSE
1390764
11,562
65.3000
15:40:53
LSE
1390756
3,264
65.3000
15:40:53
LSE
1390754
14,759
65.3000
15:40:53
LSE
1390758
13,837
65.2900
15:40:55
LSE
1390932
14,786
65.3500
15:43:15
LSE
1396731
625
65.3500
15:43:15
LSE
1396727
12,123
65.3500
15:43:15
LSE
1396729
2,184
65.3500
15:43:15
LSE
1396737
14,880
65.3500
15:43:15
LSE
1396733
13,735
65.3500
15:43:15
LSE
1396735
12,752
65.3500
15:43:15
LSE
1396725
14,485
65.3500
15:43:15
LSE
1396723
14,161
65.3400
15:43:17
LSE
1396858
13,209
65.3400
15:43:17
LSE
1396856
13,817
65.4000
15:45:06
LSE
1401245
13,588
65.4000
15:45:06
LSE
1401243
12,299
65.4000
15:45:06
LSE
1401241
13,937
65.4200
15:47:59
LSE
1408433
14,260
65.4200
15:47:59
LSE
1408429
880
65.4200
15:47:59
LSE
1408431
2,681
65.4200
15:47:59
LSE
1408427
11,640
65.4200
15:47:59
LSE
1408425
13,363
65.4200
15:47:59
LSE
1408423
12,764
65.4200
15:47:59
LSE
1408420
1,369
65.4200
15:47:59
LSE
1408418
713
65.4200
15:47:59
LSE
1408415
6,287
65.4200
15:47:59
LSE
1408411
6,219
65.4200
15:47:59
LSE
1408409
7,148
65.4200
15:47:59
LSE
1408405
5,933
65.4200
15:47:59
LSE
1408407
15,033
65.4100
15:47:59
LSE
1408386
13,378
65.4100
15:47:59
LSE
1408384
14,023
65.4100
15:47:59
LSE
1408382
12,611
65.4100
15:47:59
LSE
1408388
13,398
65.4000
15:48:00
LSE
1408576
15,044
65.4000
15:48:00
LSE
1408574
1,774
65.3900
15:48:05
LSE
1408793
10,984
65.3900
15:48:05
LSE
1408791
15,038
65.3900
15:48:29
LSE
1409680
13,280
65.3600
15:49:22
LSE
1411703
8,928
65.3600
15:49:23
LSE
1411724
3,552
65.3600
15:49:23
LSE
1411722
7,085
65.3700
15:50:47
LSE
1414906
7,794
65.3700
15:50:47
LSE
1414904
14,767
65.3700
15:50:47
LSE
1414902
12,646
65.4000
15:51:49
LSE
1417639
14,746
65.4000
15:51:49
LSE
1417637
14,632
65.4000
15:51:49
LSE
1417635
15,248
65.4000
15:51:49
LSE
1417633
14,996
65.4600
15:53:55
LSE
1421918
12,794
65.4600
15:53:55
LSE
1421916
14,447
65.4600
15:53:55
LSE
1421914
14,510
65.4600
15:53:55
LSE
1421912
14,287
65.4600
15:53:55
LSE
1421908
2,515
65.4600
15:53:55
LSE
1421906
11,150
65.4600
15:53:55
LSE
1421910
14,938
65.4500
15:55:52
LSE
1426328
13,653
65.4500
15:55:52
LSE
1426330
7,955
65.4500
15:55:52
LSE
1426326
14,498
65.4500
15:55:52
LSE
1426318
14,580
65.4500
15:55:52
LSE
1426316
13,431
65.4500
15:55:52
LSE
1426324
12,535
65.4500
15:55:52
LSE
1426320
5,525
65.4500
15:55:52
LSE
1426322
14,984
65.4400
15:56:05
LSE
1426746
 
 
 
 
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: 25 May 2018
 
 
 
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Lloyds Banking Charts.
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Lloyds Banking Charts.