We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Lloyds Banking Group Plc | LSE:LLOY | London | Ordinary Share | GB0008706128 | ORD 10P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.24 | 0.47% | 51.38 | 51.38 | 51.40 | 51.62 | 51.14 | 51.38 | 36,984,961 | 12:18:49 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Commercial Banks, Nec | 23.74B | 5.46B | 0.0859 | 6.00 | 32.74B |
TIDMLLOY
RNS Number : 6573U
Lloyds Banking Group PLC
13 July 2018
Hot Features
Premium
13 July
2018
TRANSACTIONS IN OWN SECURITIES
Lloyds Banking Group plc (the "Company") announces
today that it has purchased the following number of
its ordinary shares, from UBS AG, London Branch (the
"Broker").
Ordinary
Shares
Date of purchases: 13 July
2018
Number of ordinary shares
purchased: 8,000,000
Highest price paid per
share (pence): 62.5300
Lowest price paid per
share (pence): 62.3200
Volume weighted average price paid
per share (pence): 62.4549
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.
- -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information
Date of purchase: 13 July 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
------------------ ---------------- -------------
London Stock
Exchange 62.4549 8,000,000
------------------ ---------------- -------------
BATS Europe 0.0000 0
------------------ ---------------- -------------
Chi-X Europe 0.0000 0
------------------ ---------------- -------------
Turquoise 0.0000 0
------------------ ---------------- -------------
Transaction
details
Lloyds Banking Group
Issuer name: plc
ISIN: GB0008706128
Intermediary
name: UBS Limited
Intermediary
code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction Time of Trading MatchId
purchased price transaction venue
(pence per
share)
------------------ ---------------- ------------- -------- --------
24,062 62.5300 14:42:46 LSE 936702
------------------ ---------------- ------------- -------- --------
20,258 62.5200 14:43:13 LSE 937284
------------------ ---------------- ------------- -------- --------
20,265 62.5100 14:43:36 LSE 937843
------------------ ---------------- ------------- -------- --------
17,517 62.5000 14:43:51 LSE 938221
------------------ ---------------- ------------- -------- --------
1,834 62.4900 14:44:56 LSE 939596
------------------ ---------------- ------------- -------- --------
6,786 62.4900 14:44:56 LSE 939594
------------------ ---------------- ------------- -------- --------
11,349 62.4900 14:44:56 LSE 939592
------------------ ---------------- ------------- -------- --------
17,000 62.4800 14:45:10 LSE 939958
------------------ ---------------- ------------- -------- --------
360 62.4800 14:45:10 LSE 939960
------------------ ---------------- ------------- -------- --------
4,613 62.4700 14:45:16 LSE 940165
------------------ ---------------- ------------- -------- --------
9,461 62.4700 14:45:16 LSE 940163
------------------ ---------------- ------------- -------- --------
15,551 62.4700 14:45:16 LSE 940151
------------------ ---------------- ------------- -------- --------
15,153 62.4600 14:45:31 LSE 940817
------------------ ---------------- ------------- -------- --------
7,650 62.4500 14:45:41 LSE 941129
------------------ ---------------- ------------- -------- --------
6,883 62.4500 14:45:41 LSE 941127
------------------ ---------------- ------------- -------- --------
60 62.4800 14:46:44 LSE 942788
------------------ ---------------- ------------- -------- --------
800 62.4800 14:46:46 LSE 942814
------------------ ---------------- ------------- -------- --------
23,840 62.4800 14:46:48 LSE 942862
------------------ ---------------- ------------- -------- --------
800 62.4800 14:46:48 LSE 942860
------------------ ---------------- ------------- -------- --------
25,166 62.4700 14:47:04 LSE 943219
------------------ ---------------- ------------- -------- --------
400 62.4700 14:47:13 LSE 943396
------------------ ---------------- ------------- -------- --------
1,200 62.4700 14:47:13 LSE 943394
------------------ ---------------- ------------- -------- --------
24,799 62.4900 14:48:21 LSE 945179
------------------ ---------------- ------------- -------- --------
2,523 62.4800 14:49:12 LSE 946131
------------------ ---------------- ------------- -------- --------
21,018 62.4800 14:50:22 LSE 947826
------------------ ---------------- ------------- -------- --------
2,038 62.4800 14:50:49 LSE 948548
------------------ ---------------- ------------- -------- --------
11,206 62.4800 14:50:49 LSE 948546
------------------ ---------------- ------------- -------- --------
12,957 62.4800 14:50:49 LSE 948544
------------------ ---------------- ------------- -------- --------
10,903 62.4800 14:50:49 LSE 948542
------------------ ---------------- ------------- -------- --------
1,597 62.4800 14:50:49 LSE 948525
------------------ ---------------- ------------- -------- --------
9,900 62.4800 14:50:49 LSE 948523
------------------ ---------------- ------------- -------- --------
12,863 62.4800 14:50:49 LSE 948521
------------------ ---------------- ------------- -------- --------
6,200 62.4800 14:50:49 LSE 948504
------------------ ---------------- ------------- -------- --------
2,576 62.4800 14:50:49 LSE 948500
------------------ ---------------- ------------- -------- --------
16,654 62.4800 14:50:49 LSE 948502
------------------ ---------------- ------------- -------- --------
25,044 62.4700 14:51:10 LSE 949141
------------------ ---------------- ------------- -------- --------
10,405 62.4600 14:51:18 LSE 949280
------------------ ---------------- ------------- -------- --------
12,677 62.4600 14:51:18 LSE 949278
------------------ ---------------- ------------- -------- --------
21,009 62.4500 14:51:32 LSE 949564
------------------ ---------------- ------------- -------- --------
8,512 62.4400 14:51:33 LSE 949594
------------------ ---------------- ------------- -------- --------
8,467 62.4400 14:52:26 LSE 950805
------------------ ---------------- ------------- -------- --------
1,537 62.4500 14:52:26 LSE 950802
------------------ ---------------- ------------- -------- --------
2,000 62.4500 14:52:26 LSE 950800
------------------ ---------------- ------------- -------- --------
15,115 62.4500 14:52:26 LSE 950798
------------------ ---------------- ------------- -------- --------
4,495 62.4500 14:52:26 LSE 950796
------------------ ---------------- ------------- -------- --------
14,864 62.4400 14:52:37 LSE 951036
------------------ ---------------- ------------- -------- --------
11,495 62.4400 14:52:37 LSE 951034
------------------ ---------------- ------------- -------- --------
2,391 62.4300 14:52:46 LSE 951436
------------------ ---------------- ------------- -------- --------
12,963 62.4300 14:52:46 LSE 951434
------------------ ---------------- ------------- -------- --------
14,194 62.4100 14:52:57 LSE 951949
------------------ ---------------- ------------- -------- --------
4,287 62.3900 14:53:15 LSE 952246
------------------ ---------------- ------------- -------- --------
11,895 62.3900 14:53:19 LSE 952316
------------------ ---------------- ------------- -------- --------
14,238 62.3800 14:53:36 LSE 952657
------------------ ---------------- ------------- -------- --------
13,000 62.3500 14:53:39 LSE 952715
------------------ ---------------- ------------- -------- --------
3,238 62.3500 14:53:39 LSE 952717
------------------ ---------------- ------------- -------- --------
20,983 62.3700 14:55:13 LSE 955226
------------------ ---------------- ------------- -------- --------
16,835 62.3600 14:55:15 LSE 955269
------------------ ---------------- ------------- -------- --------
7,500 62.3600 14:55:15 LSE 955267
------------------ ---------------- ------------- -------- --------
11,329 62.3600 14:55:27 LSE 955597
------------------ ---------------- ------------- -------- --------
12,633 62.3600 14:55:27 LSE 955595
------------------ ---------------- ------------- -------- --------
6,877 62.3500 14:55:51 LSE 956307
------------------ ---------------- ------------- -------- --------
13,947 62.3500 14:55:51 LSE 956300
------------------ ---------------- ------------- -------- --------
2,000 62.3500 14:55:51 LSE 956298
------------------ ---------------- ------------- -------- --------
22,625 62.3500 14:55:51 LSE 956296
------------------ ---------------- ------------- -------- --------
1,699 62.3500 14:55:51 LSE 956294
------------------ ---------------- ------------- -------- --------
15,387 62.3400 14:56:04 LSE 956813
------------------ ---------------- ------------- -------- --------
8,206 62.3400 14:56:04 LSE 956811
------------------ ---------------- ------------- -------- --------
14,194 62.3300 14:56:14 LSE 957071
------------------ ---------------- ------------- -------- --------
7,585 62.3300 14:56:14 LSE 957069
------------------ ---------------- ------------- -------- --------
3,607 62.3300 14:57:28 LSE 958906
------------------ ---------------- ------------- -------- --------
18,392 62.3300 14:57:28 LSE 958904
------------------ ---------------- ------------- -------- --------
7,831 62.3200 14:58:02 LSE 959678
------------------ ---------------- ------------- -------- --------
13,209 62.3200 14:58:02 LSE 959676
------------------ ---------------- ------------- -------- --------
1,110 62.3500 15:00:07 LSE 963353
------------------ ---------------- ------------- -------- --------
490 62.3500 15:00:07 LSE 963351
------------------ ---------------- ------------- -------- --------
400 62.3500 15:00:07 LSE 963349
------------------ ---------------- ------------- -------- --------
400 62.3500 15:00:07 LSE 963347
------------------ ---------------- ------------- -------- --------
400 62.3500 15:00:07 LSE 963345
------------------ ---------------- ------------- -------- --------
400 62.3500 15:00:07 LSE 963343
------------------ ---------------- ------------- -------- --------
400 62.3500 15:00:07 LSE 963337
------------------ ---------------- ------------- -------- --------
16,573 62.3500 15:00:07 LSE 963335
------------------ ---------------- ------------- -------- --------
400 62.3500 15:00:08 LSE 963360
------------------ ---------------- ------------- -------- --------
800 62.3500 15:00:08 LSE 963358
------------------ ---------------- ------------- -------- --------
21,876 62.3500 15:00:48 LSE 964316
------------------ ---------------- ------------- -------- --------
12,836 62.3400 15:00:51 LSE 964387
------------------ ---------------- ------------- -------- --------
11,881 62.3400 15:00:51 LSE 964385
------------------ ---------------- ------------- -------- --------
25,850 62.3600 15:01:29 LSE 965545
------------------ ---------------- ------------- -------- --------
12,500 62.3900 15:02:16 LSE 966723
------------------ ---------------- ------------- -------- --------
14,673 62.3900 15:02:16 LSE 966725
------------------ ---------------- ------------- -------- --------
26,626 62.3900 15:02:16 LSE 966712
------------------ ---------------- ------------- -------- --------
24,412 62.3900 15:03:28 LSE 968703
------------------ ---------------- ------------- -------- --------
2,884 62.3900 15:03:29 LSE 968730
------------------ ---------------- ------------- -------- --------
12,500 62.3900 15:03:29 LSE 968707
------------------ ---------------- ------------- -------- --------
10,600 62.3900 15:03:29 LSE 968705
------------------ ---------------- ------------- -------- --------
22,792 62.3800 15:03:43 LSE 969078
------------------ ---------------- ------------- -------- --------
24,858 62.3700 15:03:57 LSE 969421
------------------ ---------------- ------------- -------- --------
430 62.3700 15:03:57 LSE 969419
------------------ ---------------- ------------- -------- --------
25,158 62.3600 15:03:59 LSE 969522
------------------ ---------------- ------------- -------- --------
12,148 62.4000 15:05:36 LSE 972112
------------------ ---------------- ------------- -------- --------
14,294 62.4000 15:05:36 LSE 972110
------------------ ---------------- ------------- -------- --------
13,261 62.4100 15:05:36 LSE 972087
------------------ ---------------- ------------- -------- --------
15,281 62.4100 15:05:36 LSE 972085
------------------ ---------------- ------------- -------- --------
23,642 62.3900 15:05:48 LSE 972475
------------------ ---------------- ------------- -------- --------
14,950 62.4300 15:06:26 LSE 973295
------------------ ---------------- ------------- -------- --------
16,188 62.4300 15:06:26 LSE 973293
------------------ ---------------- ------------- -------- --------
9,002 62.4200 15:07:04 LSE 974618
------------------ ---------------- ------------- -------- --------
18,556 62.4200 15:07:04 LSE 974616
------------------ ---------------- ------------- -------- --------
26,593 62.4100 15:07:27 LSE 975382
------------------ ---------------- ------------- -------- --------
24,147 62.4100 15:07:55 LSE 976119
------------------ ---------------- ------------- -------- --------
23,781 62.4000 15:08:36 LSE 977010
------------------ ---------------- ------------- -------- --------
652 62.4000 15:08:36 LSE 977008
------------------ ---------------- ------------- -------- --------
26,066 62.4000 15:08:36 LSE 977006
------------------ ---------------- ------------- -------- --------
23,948 62.4200 15:10:24 LSE 980104
------------------ ---------------- ------------- -------- --------
15,593 62.4100 15:10:51 LSE 980529
------------------ ---------------- ------------- -------- --------
11,327 62.4100 15:10:51 LSE 980527
------------------ ---------------- ------------- -------- --------
24,619 62.4000 15:10:55 LSE 980612
------------------ ---------------- ------------- -------- --------
10,297 62.3900 15:11:22 LSE 981423
------------------ ---------------- ------------- -------- --------
11,458 62.3900 15:11:22 LSE 981407
------------------ ---------------- ------------- -------- --------
1,893 62.3900 15:11:22 LSE 981405
------------------ ---------------- ------------- -------- --------
25,107 62.3900 15:11:22 LSE 981364
------------------ ---------------- ------------- -------- --------
12,918 62.3900 15:11:22 LSE 981347
------------------ ---------------- ------------- -------- --------
5,351 62.3900 15:11:22 LSE 981345
------------------ ---------------- ------------- -------- --------
6,209 62.3900 15:11:22 LSE 981349
------------------ ---------------- ------------- -------- --------
24,949 62.3800 15:11:59 LSE 982344
------------------ ---------------- ------------- -------- --------
23,938 62.3800 15:11:59 LSE 982342
------------------ ---------------- ------------- -------- --------
13,402 62.4300 15:13:36 LSE 984752
------------------ ---------------- ------------- -------- --------
14,214 62.4300 15:13:36 LSE 984746
------------------ ---------------- ------------- -------- --------
14,334 62.4300 15:13:36 LSE 984748
------------------ ---------------- ------------- -------- --------
14,266 62.4200 15:14:11 LSE 985474
------------------ ---------------- ------------- -------- --------
7,583 62.4200 15:14:11 LSE 985472
------------------ ---------------- ------------- -------- --------
3,423 62.4200 15:14:11 LSE 985470
------------------ ---------------- ------------- -------- --------
9,764 62.4100 15:14:18 LSE 985562
------------------ ---------------- ------------- -------- --------
14,171 62.4100 15:14:18 LSE 985560
------------------ ---------------- ------------- -------- --------
3,173 62.4200 15:15:01 LSE 986392
------------------ ---------------- ------------- -------- --------
3,173 62.4200 15:15:01 LSE 986396
------------------ ---------------- ------------- -------- --------
13,197 62.4200 15:15:01 LSE 986394
------------------ ---------------- ------------- -------- --------
18,228 62.4200 15:15:31 LSE 987034
------------------ ---------------- ------------- -------- --------
8,953 62.4200 15:15:58 LSE 987626
------------------ ---------------- ------------- -------- --------
1,011 62.4200 15:15:58 LSE 987619
------------------ ---------------- ------------- -------- --------
1,544 62.4200 15:15:58 LSE 987617
------------------ ---------------- ------------- -------- --------
22,667 62.4200 15:15:58 LSE 987607
------------------ ---------------- ------------- -------- --------
930 62.4200 15:15:58 LSE 987574
------------------ ---------------- ------------- -------- --------
3,875 62.4200 15:16:02 LSE 987820
------------------ ---------------- ------------- -------- --------
11,277 62.4200 15:16:02 LSE 987818
------------------ ---------------- ------------- -------- --------
8,886 62.4200 15:16:02 LSE 987814
------------------ ---------------- ------------- -------- --------
4,367 62.4200 15:16:02 LSE 987816
------------------ ---------------- ------------- -------- --------
2,312 62.4200 15:16:02 LSE 987812
------------------ ---------------- ------------- -------- --------
12,823 62.4200 15:16:02 LSE 987810
------------------ ---------------- ------------- -------- --------
5,352 62.4100 15:16:23 LSE 988450
------------------ ---------------- ------------- -------- --------
10,626 62.4100 15:16:23 LSE 988448
------------------ ---------------- ------------- -------- --------
19,936 62.4100 15:16:23 LSE 988423
------------------ ---------------- ------------- -------- --------
14,531 62.4000 15:17:21 LSE 989885
------------------ ---------------- ------------- -------- --------
10,680 62.4300 15:18:26 LSE 991380
------------------ ---------------- ------------- -------- --------
12,500 62.4300 15:18:26 LSE 991378
------------------ ---------------- ------------- -------- --------
25,368 62.4300 15:18:26 LSE 991374
------------------ ---------------- ------------- -------- --------
12,725 62.4400 15:19:06 LSE 992286
------------------ ---------------- ------------- -------- --------
11,725 62.4400 15:19:06 LSE 992284
------------------ ---------------- ------------- -------- --------
24,442 62.4400 15:19:06 LSE 992280
------------------ ---------------- ------------- -------- --------
24,984 62.4600 15:20:32 LSE 994508
------------------ ---------------- ------------- -------- --------
6,150 62.4500 15:20:37 LSE 994696
------------------ ---------------- ------------- -------- --------
16,720 62.4500 15:20:37 LSE 994694
------------------ ---------------- ------------- -------- --------
5,955 62.4600 15:22:01 LSE 996543
------------------ ---------------- ------------- -------- --------
14,741 62.4600 15:22:01 LSE 996545
------------------ ---------------- ------------- -------- --------
4,849 62.4500 15:23:52 LSE 999290
------------------ ---------------- ------------- -------- --------
2,000 62.4500 15:23:52 LSE 999288
------------------ ---------------- ------------- -------- --------
16,402 62.4500 15:23:52 LSE 999286
------------------ ---------------- ------------- -------- --------
117 62.4500 15:23:52 LSE 999284
------------------ ---------------- ------------- -------- --------
22,485 62.4600 15:24:45 LSE 1000670
------------------ ---------------- ------------- -------- --------
26,045 62.4500 15:24:48 LSE 1000725
------------------ ---------------- ------------- -------- --------
14,744 62.4500 15:25:35 LSE 1002639
------------------ ---------------- ------------- -------- --------
14,435 62.4500 15:25:35 LSE 1002637
------------------ ---------------- ------------- -------- --------
3,193 62.4500 15:25:54 LSE 1003021
------------------ ---------------- ------------- -------- --------
11,151 62.4500 15:25:54 LSE 1003019
------------------ ---------------- ------------- -------- --------
12,662 62.4500 15:25:54 LSE 1003004
------------------ ---------------- ------------- -------- --------
24,711 62.4500 15:25:54 LSE 1002989
------------------ ---------------- ------------- -------- --------
26,662 62.4400 15:26:02 LSE 1003299
------------------ ---------------- ------------- -------- --------
9,203 62.4400 15:26:28 LSE 1003996
------------------ ---------------- ------------- -------- --------
15,566 62.4600 15:28:04 LSE 1006221
------------------ ---------------- ------------- -------- --------
11,475 62.4600 15:28:04 LSE 1006223
------------------ ---------------- ------------- -------- --------
26,433 62.4500 15:28:37 LSE 1007200
------------------ ---------------- ------------- -------- --------
27,004 62.4400 15:28:57 LSE 1007630
------------------ ---------------- ------------- -------- --------
26,946 62.4300 15:29:12 LSE 1008073
------------------ ---------------- ------------- -------- --------
14,565 62.4200 15:29:26 LSE 1008428
------------------ ---------------- ------------- -------- --------
10,024 62.4200 15:29:26 LSE 1008426
------------------ ---------------- ------------- -------- --------
21,415 62.4100 15:29:34 LSE 1008602
------------------ ---------------- ------------- -------- --------
3,615 62.4100 15:29:34 LSE 1008600
------------------ ---------------- ------------- -------- --------
14,961 62.4100 15:30:20 LSE 1009887
------------------ ---------------- ------------- -------- --------
17,500 62.4100 15:30:20 LSE 1009885
------------------ ---------------- ------------- -------- --------
2,910 62.4100 15:30:29 LSE 1010171
------------------ ---------------- ------------- -------- --------
10,170 62.4100 15:30:29 LSE 1010166
------------------ ---------------- ------------- -------- --------
5,091 62.4100 15:30:29 LSE 1010164
------------------ ---------------- ------------- -------- --------
16,822 62.4100 15:30:38 LSE 1010408
------------------ ---------------- ------------- -------- --------
147 62.4100 15:30:38 LSE 1010406
------------------ ---------------- ------------- -------- --------
5,740 62.4100 15:30:38 LSE 1010404
------------------ ---------------- ------------- -------- --------
7,222 62.4100 15:30:38 LSE 1010402
------------------ ---------------- ------------- -------- --------
9,929 62.4100 15:30:38 LSE 1010400
------------------ ---------------- ------------- -------- --------
9,864 62.4100 15:30:44 LSE 1010634
------------------ ---------------- ------------- -------- --------
6,364 62.4100 15:30:44 LSE 1010632
------------------ ---------------- ------------- -------- --------
3,415 62.4100 15:30:44 LSE 1010630
------------------ ---------------- ------------- -------- --------
4,113 62.4100 15:30:44 LSE 1010626
------------------ ---------------- ------------- -------- --------
1,588 62.4100 15:32:26 LSE 1013350
------------------ ---------------- ------------- -------- --------
14,000 62.4100 15:32:26 LSE 1013348
------------------ ---------------- ------------- -------- --------
2,813 62.4100 15:32:26 LSE 1013346
------------------ ---------------- ------------- -------- --------
3,561 62.4100 15:32:26 LSE 1013341
------------------ ---------------- ------------- -------- --------
2,665 62.4100 15:32:26 LSE 1013339
------------------ ---------------- ------------- -------- --------
7,247 62.4100 15:32:26 LSE 1013337
------------------ ---------------- ------------- -------- --------
15,649 62.4100 15:32:27 LSE 1013390
------------------ ---------------- ------------- -------- --------
12,665 62.4100 15:32:27 LSE 1013388
------------------ ---------------- ------------- -------- --------
10,211 62.4000 15:33:02 LSE 1014463
------------------ ---------------- ------------- -------- --------
11,465 62.4000 15:33:02 LSE 1014458
------------------ ---------------- ------------- -------- --------
12,916 62.4000 15:33:02 LSE 1014456
------------------ ---------------- ------------- -------- --------
22,513 62.4000 15:33:02 LSE 1014453
------------------ ---------------- ------------- -------- --------
21,557 62.3900 15:33:55 LSE 1015867
------------------ ---------------- ------------- -------- --------
19,487 62.4100 15:36:24 LSE 1020259
------------------ ---------------- ------------- -------- --------
1,762 62.4100 15:36:24 LSE 1020263
------------------ ---------------- ------------- -------- --------
12,921 62.4100 15:36:24 LSE 1020261
------------------ ---------------- ------------- -------- --------
37,294 62.4400 15:37:23 LSE 1021941
------------------ ---------------- ------------- -------- --------
2,878 62.4300 15:38:18 LSE 1023146
------------------ ---------------- ------------- -------- --------
1,581 62.4300 15:38:19 LSE 1023172
------------------ ---------------- ------------- -------- --------
11,729 62.4300 15:38:19 LSE 1023170
------------------ ---------------- ------------- -------- --------
28,800 62.4300 15:38:19 LSE 1023168
------------------ ---------------- ------------- -------- --------
5,480 62.4300 15:38:19 LSE 1023166
------------------ ---------------- ------------- -------- --------
11,635 62.4600 15:41:32 LSE 1029363
------------------ ---------------- ------------- -------- --------
40,517 62.4600 15:41:32 LSE 1029361
------------------ ---------------- ------------- -------- --------
11,867 62.4600 15:42:28 LSE 1030871
------------------ ---------------- ------------- -------- --------
10,400 62.4600 15:42:28 LSE 1030869
------------------ ---------------- ------------- -------- --------
21,493 62.4600 15:42:28 LSE 1030867
------------------ ---------------- ------------- -------- --------
28,091 62.4600 15:42:28 LSE 1030863
------------------ ---------------- ------------- -------- --------
15,781 62.4600 15:42:28 LSE 1030865
------------------ ---------------- ------------- -------- --------
22,106 62.4600 15:42:28 LSE 1030861
------------------ ---------------- ------------- -------- --------
22,136 62.4500 15:43:53 LSE 1032811
------------------ ---------------- ------------- -------- --------
34,362 62.4500 15:43:53 LSE 1032809
------------------ ---------------- ------------- -------- --------
1,484 62.4400 15:43:56 LSE 1032884
------------------ ---------------- ------------- -------- --------
32,970 62.4400 15:43:56 LSE 1032882
------------------ ---------------- ------------- -------- --------
26,925 62.4400 15:43:56 LSE 1032880
------------------ ---------------- ------------- -------- --------
35,790 62.4500 15:47:30 LSE 1038724
------------------ ---------------- ------------- -------- --------
59,416 62.4500 15:47:30 LSE 1038726
------------------ ---------------- ------------- -------- --------
12,500 62.4700 15:48:47 LSE 1041285
------------------ ---------------- ------------- -------- --------
12,304 62.4700 15:48:47 LSE 1041283
------------------ ---------------- ------------- -------- --------
13,700 62.4700 15:48:47 LSE 1041281
------------------ ---------------- ------------- -------- --------
18,483 62.4700 15:48:47 LSE 1041279
------------------ ---------------- ------------- -------- --------
400 62.4700 15:48:59 LSE 1041621
------------------ ---------------- ------------- -------- --------
400 62.4700 15:48:59 LSE 1041619
------------------ ---------------- ------------- -------- --------
800 62.4700 15:48:59 LSE 1041617
------------------ ---------------- ------------- -------- --------
15,658 62.4700 15:49:04 LSE 1041855
------------------ ---------------- ------------- -------- --------
5,196 62.4700 15:49:04 LSE 1041853
------------------ ---------------- ------------- -------- --------
82,400 62.4700 15:49:04 LSE 1041851
------------------ ---------------- ------------- -------- --------
82,482 62.4600 15:49:36 LSE 1042797
------------------ ---------------- ------------- -------- --------
11,880 62.4500 15:49:38 LSE 1042861
------------------ ---------------- ------------- -------- --------
15,831 62.4500 15:49:40 LSE 1043043
------------------ ---------------- ------------- -------- --------
7,435 62.4600 15:50:34 LSE 1044390
------------------ ---------------- ------------- -------- --------
12,633 62.4600 15:50:34 LSE 1044388
------------------ ---------------- ------------- -------- --------
9,463 62.4600 15:50:34 LSE 1044386
------------------ ---------------- ------------- -------- --------
8,071 62.4600 15:50:34 LSE 1044392
------------------ ---------------- ------------- -------- --------
6,808 62.4600 15:50:34 LSE 1044394
------------------ ---------------- ------------- -------- --------
6,817 62.4600 15:50:34 LSE 1044396
------------------ ---------------- ------------- -------- --------
14,193 62.4500 15:50:56 LSE 1044913
------------------ ---------------- ------------- -------- --------
13,960 62.4500 15:50:56 LSE 1044911
------------------ ---------------- ------------- -------- --------
25,766 62.4500 15:50:56 LSE 1044909
------------------ ---------------- ------------- -------- --------
12,141 62.4500 15:50:56 LSE 1044907
------------------ ---------------- ------------- -------- --------
64,670 62.4400 15:51:19 LSE 1045709
------------------ ---------------- ------------- -------- --------
3,596 62.4300 15:51:21 LSE 1045763
------------------ ---------------- ------------- -------- --------
7,787 62.4300 15:51:23 LSE 1045793
------------------ ---------------- ------------- -------- --------
44,153 62.4300 15:51:23 LSE 1045791
------------------ ---------------- ------------- -------- --------
13,750 62.4200 15:51:59 LSE 1046859
------------------ ---------------- ------------- -------- --------
9,145 62.4200 15:51:59 LSE 1046861
------------------ ---------------- ------------- -------- --------
11,854 62.4200 15:51:59 LSE 1046843
------------------ ---------------- ------------- -------- --------
12,500 62.4200 15:51:59 LSE 1046841
------------------ ---------------- ------------- -------- --------
52,956 62.4200 15:51:59 LSE 1046836
------------------ ---------------- ------------- -------- --------
2,836 62.4700 15:54:06 LSE 1050162
------------------ ---------------- ------------- -------- --------
4,249 62.4700 15:54:06 LSE 1050160
------------------ ---------------- ------------- -------- --------
14,230 62.4700 15:54:06 LSE 1050158
------------------ ---------------- ------------- -------- --------
7,251 62.4700 15:54:06 LSE 1050156
------------------ ---------------- ------------- -------- --------
34,000 62.4700 15:54:06 LSE 1050154
------------------ ---------------- ------------- -------- --------
15,900 62.4700 15:54:06 LSE 1050152
------------------ ---------------- ------------- -------- --------
12,027 62.4600 15:54:17 LSE 1050459
------------------ ---------------- ------------- -------- --------
4,179 62.4600 15:54:17 LSE 1050457
------------------ ---------------- ------------- -------- --------
63,639 62.4600 15:54:17 LSE 1050433
------------------ ---------------- ------------- -------- --------
4,442 62.4600 15:56:37 LSE 1054047
------------------ ---------------- ------------- -------- --------
5,722 62.4800 15:57:36 LSE 1055385
------------------ ---------------- ------------- -------- --------
7,500 62.4800 15:57:36 LSE 1055389
------------------ ---------------- ------------- -------- --------
4,636 62.4800 15:57:36 LSE 1055387
------------------ ---------------- ------------- -------- --------
2,743 62.4800 15:57:36 LSE 1055371
------------------ ---------------- ------------- -------- --------
5,563 62.4800 15:57:36 LSE 1055363
------------------ ---------------- ------------- -------- --------
2,881 62.4800 15:57:36 LSE 1055365
------------------ ---------------- ------------- -------- --------
10,999 62.4800 15:57:36 LSE 1055367
------------------ ---------------- ------------- -------- --------
2,705 62.4800 15:57:36 LSE 1055369
------------------ ---------------- ------------- -------- --------
4,145 62.4800 15:57:36 LSE 1055383
------------------ ---------------- ------------- -------- --------
10,556 62.4800 15:57:36 LSE 1055373
------------------ ---------------- ------------- -------- --------
2,783 62.4800 15:57:36 LSE 1055377
------------------ ---------------- ------------- -------- --------
17,934 62.4800 15:57:36 LSE 1055379
------------------ ---------------- ------------- -------- --------
8,731 62.4800 15:57:36 LSE 1055381
------------------ ---------------- ------------- -------- --------
13,499 62.4800 15:57:36 LSE 1055375
------------------ ---------------- ------------- -------- --------
8,471 62.4700 15:57:41 LSE 1055525
------------------ ---------------- ------------- -------- --------
11,539 62.4700 15:57:41 LSE 1055523
------------------ ---------------- ------------- -------- --------
34,517 62.4700 15:57:41 LSE 1055521
------------------ ---------------- ------------- -------- --------
50,676 62.4600 15:58:27 LSE 1056586
------------------ ---------------- ------------- -------- --------
6,298 62.4700 15:59:35 LSE 1058540
------------------ ---------------- ------------- -------- --------
13,761 62.4700 15:59:35 LSE 1058508
------------------ ---------------- ------------- -------- --------
12,500 62.4700 15:59:35 LSE 1058506
------------------ ---------------- ------------- -------- --------
19,127 62.4700 15:59:35 LSE 1058504
------------------ ---------------- ------------- -------- --------
55,995 62.4700 15:59:35 LSE 1058484
------------------ ---------------- ------------- -------- --------
1,920 62.4700 16:00:32 LSE 1062895
------------------ ---------------- ------------- -------- --------
3,976 62.4700 16:00:32 LSE 1062893
------------------ ---------------- ------------- -------- --------
34,000 62.4700 16:00:32 LSE 1062891
------------------ ---------------- ------------- -------- --------
11,190 62.4700 16:00:32 LSE 1062889
------------------ ---------------- ------------- -------- --------
54,325 62.4700 16:01:26 LSE 1064499
------------------ ---------------- ------------- -------- --------
3,759 62.4600 16:01:46 LSE 1065027
------------------ ---------------- ------------- -------- --------
49,463 62.4600 16:01:46 LSE 1065025
------------------ ---------------- ------------- -------- --------
13,470 62.4500 16:02:03 LSE 1065667
------------------ ---------------- ------------- -------- --------
18,119 62.4500 16:02:31 LSE 1066296
------------------ ---------------- ------------- -------- --------
34,457 62.4500 16:02:31 LSE 1066298
------------------ ---------------- ------------- -------- --------
47,571 62.4500 16:03:01 LSE 1066978
------------------ ---------------- ------------- -------- --------
10,732 62.4500 16:03:37 LSE 1068261
------------------ ---------------- ------------- -------- --------
12,500 62.4500 16:03:37 LSE 1068259
------------------ ---------------- ------------- -------- --------
27,938 62.4600 16:05:57 LSE 1072099
------------------ ---------------- ------------- -------- --------
14,995 62.4600 16:05:57 LSE 1072097
------------------ ---------------- ------------- -------- --------
22,666 62.4600 16:05:57 LSE 1072095
------------------ ---------------- ------------- -------- --------
19,080 62.4600 16:05:57 LSE 1072093
------------------ ---------------- ------------- -------- --------
3,578 62.5100 16:07:08 LSE 1074661
------------------ ---------------- ------------- -------- --------
6,670 62.5100 16:07:08 LSE 1074657
------------------ ---------------- ------------- -------- --------
7,117 62.5100 16:07:08 LSE 1074659
------------------ ---------------- ------------- -------- --------
12,500 62.5100 16:07:08 LSE 1074663
------------------ ---------------- ------------- -------- --------
21,345 62.5100 16:07:08 LSE 1074665
------------------ ---------------- ------------- -------- --------
15,152 62.5100 16:07:08 LSE 1074667
------------------ ---------------- ------------- -------- --------
7,071 62.5100 16:08:14 LSE 1076653
------------------ ---------------- ------------- -------- --------
3,125 62.5100 16:08:14 LSE 1076651
------------------ ---------------- ------------- -------- --------
12,500 62.5100 16:08:14 LSE 1076655
------------------ ---------------- ------------- -------- --------
22,151 62.5100 16:08:14 LSE 1076657
------------------ ---------------- ------------- -------- --------
3,771 62.5100 16:08:14 LSE 1076649
------------------ ---------------- ------------- -------- --------
3,465 62.5100 16:08:14 LSE 1076647
------------------ ---------------- ------------- -------- --------
7,500 62.5200 16:09:04 LSE 1078157
------------------ ---------------- ------------- -------- --------
12,500 62.5200 16:09:04 LSE 1078155
------------------ ---------------- ------------- -------- --------
4,644 62.5200 16:09:04 LSE 1078153
------------------ ---------------- ------------- -------- --------
3,439 62.5200 16:09:04 LSE 1078151
------------------ ---------------- ------------- -------- --------
15,395 62.5200 16:09:04 LSE 1078149
------------------ ---------------- ------------- -------- --------
2,755 62.5200 16:09:04 LSE 1078147
------------------ ---------------- ------------- -------- --------
2,949 62.5200 16:09:04 LSE 1078145
------------------ ---------------- ------------- -------- --------
3,550 62.5200 16:09:04 LSE 1078143
------------------ ---------------- ------------- -------- --------
9,373 62.5200 16:09:04 LSE 1078141
------------------ ---------------- ------------- -------- --------
1,670 62.5200 16:09:04 LSE 1078139
------------------ ---------------- ------------- -------- --------
10,021 62.5200 16:09:04 LSE 1078137
------------------ ---------------- ------------- -------- --------
3,159 62.5200 16:09:04 LSE 1078135
------------------ ---------------- ------------- -------- --------
10,626 62.5100 16:09:18 LSE 1078591
------------------ ---------------- ------------- -------- --------
4,466 62.5100 16:09:18 LSE 1078589
------------------ ---------------- ------------- -------- --------
39,812 62.5100 16:09:18 LSE 1078593
------------------ ---------------- ------------- -------- --------
8,885 62.5100 16:09:27 LSE 1078858
------------------ ---------------- ------------- -------- --------
227 62.5100 16:09:27 LSE 1078856
------------------ ---------------- ------------- -------- --------
5,006 62.5100 16:09:27 LSE 1078854
------------------ ---------------- ------------- -------- --------
12,500 62.5200 16:10:04 LSE 1080002
------------------ ---------------- ------------- -------- --------
16,363 62.5200 16:10:04 LSE 1080000
------------------ ---------------- ------------- -------- --------
34,440 62.5200 16:10:04 LSE 1079998
------------------ ---------------- ------------- -------- --------
5,818 62.5200 16:10:04 LSE 1079996
------------------ ---------------- ------------- -------- --------
8,974 62.5200 16:10:04 LSE 1079994
------------------ ---------------- ------------- -------- --------
1,152 62.5200 16:10:04 LSE 1079992
------------------ ---------------- ------------- -------- --------
5,100 62.5100 16:10:09 LSE 1080209
------------------ ---------------- ------------- -------- --------
9,753 62.5100 16:10:10 LSE 1080211
------------------ ---------------- ------------- -------- --------
4,581 62.5100 16:10:59 LSE 1081655
------------------ ---------------- ------------- -------- --------
18,963 62.5100 16:10:59 LSE 1081653
------------------ ---------------- ------------- -------- --------
4,296 62.5100 16:10:59 LSE 1081651
------------------ ---------------- ------------- -------- --------
15,683 62.5100 16:10:59 LSE 1081649
------------------ ---------------- ------------- -------- --------
12,500 62.5100 16:11:11 LSE 1082052
------------------ ---------------- ------------- -------- --------
13,496 62.5100 16:11:11 LSE 1082050
------------------ ---------------- ------------- -------- --------
9,500 62.5100 16:11:11 LSE 1082048
------------------ ---------------- ------------- -------- --------
35,884 62.5100 16:11:11 LSE 1082046
------------------ ---------------- ------------- -------- --------
9,500 62.5100 16:11:11 LSE 1082044
------------------ ---------------- ------------- -------- --------
12,020 62.5100 16:11:11 LSE 1082033
------------------ ---------------- ------------- -------- --------
6,933 62.5100 16:11:11 LSE 1082035
------------------ ---------------- ------------- -------- --------
22,666 62.5100 16:11:11 LSE 1082037
------------------ ---------------- ------------- -------- --------
7,500 62.5100 16:11:11 LSE 1082039
------------------ ---------------- ------------- -------- --------
22,992 62.5100 16:11:11 LSE 1082041
------------------ ---------------- ------------- -------- --------
42,580 62.5000 16:11:20 LSE 1082381
------------------ ---------------- ------------- -------- --------
4,113 62.4900 16:11:25 LSE 1082497
------------------ ---------------- ------------- -------- --------
6,510 62.4900 16:11:25 LSE 1082493
------------------ ---------------- ------------- -------- --------
2,129 62.4900 16:11:25 LSE 1082491
------------------ ---------------- ------------- -------- --------
15,292 62.4900 16:11:40 LSE 1082999
------------------ ---------------- ------------- -------- --------
18,760 62.4900 16:11:40 LSE 1082997
------------------ ---------------- ------------- -------- --------
15,759 62.4900 16:11:40 LSE 1082995
------------------ ---------------- ------------- -------- --------
23,247 62.4900 16:12:34 LSE 1084877
------------------ ---------------- ------------- -------- --------
22,234 62.4900 16:12:34 LSE 1084875
------------------ ---------------- ------------- -------- --------
2,192 62.5000 16:12:42 LSE 1085131
------------------ ---------------- ------------- -------- --------
4,354 62.5000 16:12:42 LSE 1085129
------------------ ---------------- ------------- -------- --------
7,500 62.5000 16:12:42 LSE 1085127
------------------ ---------------- ------------- -------- --------
9,005 62.5000 16:12:42 LSE 1085125
------------------ ---------------- ------------- -------- --------
6,498 62.5000 16:12:42 LSE 1085123
------------------ ---------------- ------------- -------- --------
2,942 62.5000 16:12:42 LSE 1085121
------------------ ---------------- ------------- -------- --------
2,803 62.5000 16:12:42 LSE 1085119
------------------ ---------------- ------------- -------- --------
2,734 62.5000 16:12:42 LSE 1085117
------------------ ---------------- ------------- -------- --------
2,751 62.5000 16:12:42 LSE 1085115
------------------ ---------------- ------------- -------- --------
16,546 62.5000 16:12:42 LSE 1085113
------------------ ---------------- ------------- -------- --------
18,637 62.5000 16:12:42 LSE 1085105
------------------ ---------------- ------------- -------- --------
11,412 62.5000 16:12:42 LSE 1085101
------------------ ---------------- ------------- -------- --------
9,283 62.5000 16:12:42 LSE 1085103
------------------ ---------------- ------------- -------- --------
11,908 62.5000 16:12:42 LSE 1085107
------------------ ---------------- ------------- -------- --------
13,150 62.5000 16:12:42 LSE 1085109
------------------ ---------------- ------------- -------- --------
10,831 62.5000 16:12:42 LSE 1085111
------------------ ---------------- ------------- -------- --------
27,321 62.5100 16:14:00 LSE 1087458
------------------ ---------------- ------------- -------- --------
1,310 62.5100 16:14:00 LSE 1087460
------------------ ---------------- ------------- -------- --------
45,840 62.5100 16:14:17 LSE 1088033
------------------ ---------------- ------------- -------- --------
29,447 62.5000 16:14:21 LSE 1088376
------------------ ---------------- ------------- -------- --------
16,811 62.4900 16:14:36 LSE 1088854
------------------ ---------------- ------------- -------- --------
13,129 62.4900 16:14:36 LSE 1088852
------------------ ---------------- ------------- -------- --------
19,986 62.4900 16:15:18 LSE 1090593
------------------ ---------------- ------------- -------- --------
12,500 62.5000 16:15:39 LSE 1091304
------------------ ---------------- ------------- -------- --------
9,948 62.5000 16:15:39 LSE 1091306
------------------ ---------------- ------------- -------- --------
5,353 62.5100 16:15:39 LSE 1091288
------------------ ---------------- ------------- -------- --------
6,706 62.5100 16:15:39 LSE 1091286
------------------ ---------------- ------------- -------- --------
2,837 62.5100 16:15:39 LSE 1091283
------------------ ---------------- ------------- -------- --------
2,881 62.5100 16:15:39 LSE 1091281
------------------ ---------------- ------------- -------- --------
14,289 62.5100 16:15:39 LSE 1091278
------------------ ---------------- ------------- -------- --------
12,555 62.5100 16:15:39 LSE 1091276
------------------ ---------------- ------------- -------- --------
2,697 62.5100 16:15:39 LSE 1091260
------------------ ---------------- ------------- -------- --------
11,700 62.5000 16:15:39 LSE 1091250
------------------ ---------------- ------------- -------- --------
12,500 62.5000 16:15:39 LSE 1091252
------------------ ---------------- ------------- -------- --------
2,638 62.5100 16:15:39 LSE 1091255
------------------ ---------------- ------------- -------- --------
2,826 62.5100 16:15:39 LSE 1091257
------------------ ---------------- ------------- -------- --------
3,542 62.5100 16:15:39 LSE 1091273
------------------ ---------------- ------------- -------- --------
11,950 62.5100 16:15:39 LSE 1091262
------------------ ---------------- ------------- -------- --------
10,229 62.5100 16:15:39 LSE 1091264
------------------ ---------------- ------------- -------- --------
2,831 62.5100 16:15:39 LSE 1091267
------------------ ---------------- ------------- -------- --------
3,115 62.5100 16:15:39 LSE 1091269
------------------ ---------------- ------------- -------- --------
2,751 62.5100 16:15:39 LSE 1091271
------------------ ---------------- ------------- -------- --------
11,700 62.5000 16:15:39 LSE 1091248
------------------ ---------------- ------------- -------- --------
15,944 62.5000 16:15:39 LSE 1091246
------------------ ---------------- ------------- -------- --------
40,741 62.5000 16:15:39 LSE 1091209
------------------ ---------------- ------------- -------- --------
15,944 62.5000 16:15:39 LSE 1091207
------------------ ---------------- ------------- -------- --------
25,742 62.5000 16:16:20 LSE 1092657
------------------ ---------------- ------------- -------- --------
425 62.5000 16:16:20 LSE 1092655
------------------ ---------------- ------------- -------- --------
25,905 62.4800 16:17:07 LSE 1094565
------------------ ---------------- ------------- -------- --------
1,843 62.4800 16:17:07 LSE 1094560
------------------ ---------------- ------------- -------- --------
24,872 62.4900 16:17:07 LSE 1094547
------------------ ---------------- ------------- -------- --------
9,664 62.4700 16:17:33 LSE 1095365
------------------ ---------------- ------------- -------- --------
11,497 62.4700 16:17:33 LSE 1095363
------------------ ---------------- ------------- -------- --------
5,665 62.4700 16:17:33 LSE 1095361
------------------ ---------------- ------------- -------- --------
18,035 62.4700 16:17:33 LSE 1095359
------------------ ---------------- ------------- -------- --------
27,134 62.4600 16:17:37 LSE 1095471
------------------ ---------------- ------------- -------- --------
11,966 62.4500 16:17:53 LSE 1095989
------------------ ---------------- ------------- -------- --------
12,321 62.4500 16:17:53 LSE 1095987
------------------ ---------------- ------------- -------- --------
1,082 62.4500 16:17:53 LSE 1095985
------------------ ---------------- ------------- -------- --------
329 62.4500 16:18:15 LSE 1096764
------------------ ---------------- ------------- -------- --------
14,224 62.4500 16:18:15 LSE 1096762
------------------ ---------------- ------------- -------- --------
637 62.4500 16:18:15 LSE 1096760
------------------ ---------------- ------------- -------- --------
14,674 62.4500 16:18:15 LSE 1096758
------------------ ---------------- ------------- -------- --------
1,167 62.4400 16:18:23 LSE 1097111
------------------ ---------------- ------------- -------- --------
6,917 62.4400 16:18:24 LSE 1097150
------------------ ---------------- ------------- -------- --------
13,537 62.4400 16:18:59 LSE 1098133
------------------ ---------------- ------------- -------- --------
20,521 62.4400 16:18:59 LSE 1098131
------------------ ---------------- ------------- -------- --------
45,965 62.4300 16:19:19 LSE 1098846
------------------ ---------------- ------------- -------- --------
45,909 62.4300 16:19:24 LSE 1099073
------------------ ---------------- ------------- -------- --------
12,480 62.4300 16:19:24 LSE 1099069
------------------ ---------------- ------------- -------- --------
12,500 62.4300 16:19:24 LSE 1099071
------------------ ---------------- ------------- -------- --------
8,002 62.4300 16:19:24 LSE 1099077
------------------ ---------------- ------------- -------- --------
2,928 62.4300 16:19:24 LSE 1099075
------------------ ---------------- ------------- -------- --------
2,845 62.4300 16:19:24 LSE 1099079
------------------ ---------------- ------------- -------- --------
2,707 62.4300 16:19:24 LSE 1099081
------------------ ---------------- ------------- -------- --------
34,177 62.4300 16:19:24 LSE 1099067
------------------ ---------------- ------------- -------- --------
4,750 62.4300 16:19:24 LSE 1099065
------------------ ---------------- ------------- -------- --------
9,483 62.4300 16:19:24 LSE 1099063
------------------ ---------------- ------------- -------- --------
24,335 62.4300 16:20:22 LSE 1102027
------------------ ---------------- ------------- -------- --------
20,308 62.4300 16:20:24 LSE 1102133
------------------ ---------------- ------------- -------- --------
18,839 62.4300 16:20:24 LSE 1102131
------------------ ---------------- ------------- -------- --------
57,053 62.4300 16:20:24 LSE 1102129
------------------ ---------------- ------------- -------- --------
5,653 62.4300 16:20:24 LSE 1102127
------------------ ---------------- ------------- -------- --------
16,017 62.4300 16:20:24 LSE 1102125
------------------ ---------------- ------------- -------- --------
13,037 62.4300 16:20:24 LSE 1102121
------------------ ---------------- ------------- -------- --------
11,700 62.4300 16:20:24 LSE 1102119
------------------ ---------------- ------------- -------- --------
12,500 62.4300 16:20:24 LSE 1102117
------------------ ---------------- ------------- -------- --------
13,600 62.4300 16:20:24 LSE 1102115
------------------ ---------------- ------------- -------- --------
11,617 62.4300 16:20:24 LSE 1102123
------------------ ---------------- ------------- -------- --------
14,392 62.4300 16:21:22 LSE 1104244
------------------ ---------------- ------------- -------- --------
7,423 62.4300 16:21:22 LSE 1104242
------------------ ---------------- ------------- -------- --------
7,500 62.4700 16:23:21 LSE 1108445
------------------ ---------------- ------------- -------- --------
18,538 62.4700 16:23:21 LSE 1108443
------------------ ---------------- ------------- -------- --------
55,225 62.4700 16:23:21 LSE 1108441
------------------ ---------------- ------------- -------- --------
7,427 62.4700 16:23:21 LSE 1108439
------------------ ---------------- ------------- -------- --------
2,698 62.4700 16:23:21 LSE 1108437
------------------ ---------------- ------------- -------- --------
9,236 62.4700 16:23:21 LSE 1108435
------------------ ---------------- ------------- -------- --------
11,144 62.4700 16:23:21 LSE 1108433
------------------ ---------------- ------------- -------- --------
2,893 62.4700 16:23:21 LSE 1108431
------------------ ---------------- ------------- -------- --------
2,902 62.4700 16:23:21 LSE 1108429
------------------ ---------------- ------------- -------- --------
2,922 62.4700 16:23:21 LSE 1108427
------------------ ---------------- ------------- -------- --------
10,779 62.4700 16:23:21 LSE 1108425
------------------ ---------------- ------------- -------- --------
2,828 62.4700 16:23:21 LSE 1108423
------------------ ---------------- ------------- -------- --------
2,747 62.4700 16:23:21 LSE 1108417
------------------ ---------------- ------------- -------- --------
5,293 62.4700 16:23:21 LSE 1108413
------------------ ---------------- ------------- -------- --------
3,149 62.4700 16:23:21 LSE 1108415
------------------ ---------------- ------------- -------- --------
2,993 62.4700 16:23:21 LSE 1108419
------------------ ---------------- ------------- -------- --------
2,794 62.4700 16:23:21 LSE 1108421
------------------ ---------------- ------------- -------- --------
15,195 62.4600 16:23:53 LSE 1111234
------------------ ---------------- ------------- -------- --------
4,827 62.4600 16:23:53 LSE 1111230
------------------ ---------------- ------------- -------- --------
16,396 62.4600 16:23:53 LSE 1111228
------------------ ---------------- ------------- -------- --------
18,118 62.4600 16:23:53 LSE 1111232
------------------ ---------------- ------------- -------- --------
45,900 62.4500 16:24:33 LSE 1112651
------------------ ---------------- ------------- -------- --------
4,113 62.4400 16:24:36 LSE 1112740
------------------ ---------------- ------------- -------- --------
9,682 62.4400 16:24:36 LSE 1112737
------------------ ---------------- ------------- -------- --------
981 62.4400 16:24:36 LSE 1112735
------------------ ---------------- ------------- -------- --------
15,511 62.4400 16:24:40 LSE 1112921
------------------ ---------------- ------------- -------- --------
18,320 62.4400 16:24:40 LSE 1112919
------------------ ---------------- ------------- -------- --------
17,991 62.4400 16:24:40 LSE 1112917
------------------ ---------------- ------------- -------- --------
9,200 62.4800 16:26:02 LSE 1115964
------------------ ---------------- ------------- -------- --------
21,144 62.4800 16:26:02 LSE 1115956
------------------ ---------------- ------------- -------- --------
18,193 62.4800 16:26:02 LSE 1115958
------------------ ---------------- ------------- -------- --------
110,665 62.4800 16:26:02 LSE 1115941
------------------ ---------------- ------------- -------- --------
9,933 62.4800 16:26:02 LSE 1115939
------------------ ---------------- ------------- -------- --------
2,835 62.4900 16:26:13 LSE 1116408
------------------ ---------------- ------------- -------- --------
8,583 62.4900 16:26:13 LSE 1116394
------------------ ---------------- ------------- -------- --------
21,144 62.4900 16:26:13 LSE 1116398
------------------ ---------------- ------------- -------- --------
13,431 62.4900 16:26:13 LSE 1116392
------------------ ---------------- ------------- -------- --------
3,508 62.4900 16:26:13 LSE 1116396
------------------ ---------------- ------------- -------- --------
3,237 62.4900 16:26:13 LSE 1116404
------------------ ---------------- ------------- -------- --------
16,581 62.4900 16:26:13 LSE 1116400
------------------ ---------------- ------------- -------- --------
2,716 62.4900 16:26:13 LSE 1116406
------------------ ---------------- ------------- -------- --------
2,823 62.4900 16:26:13 LSE 1116402
------------------ ---------------- ------------- -------- --------
8,485 62.4900 16:26:37 LSE 1116943
------------------ ---------------- ------------- -------- --------
20,208 62.4900 16:26:37 LSE 1116941
------------------ ---------------- ------------- -------- --------
21,949 62.4900 16:26:37 LSE 1116939
------------------ ---------------- ------------- -------- --------
8,486 62.4900 16:26:37 LSE 1116937
------------------ ---------------- ------------- -------- --------
13,000 62.4900 16:26:37 LSE 1116935
------------------ ---------------- ------------- -------- --------
12,500 62.4900 16:26:37 LSE 1116933
------------------ ---------------- ------------- -------- --------
19,751 62.4800 16:26:51 LSE 1117320
------------------ ---------------- ------------- -------- --------
53,799 62.4800 16:26:51 LSE 1117318
------------------ ---------------- ------------- -------- --------
32,385 62.4700 16:26:55 LSE 1117517
------------------ ---------------- ------------- -------- --------
20,734 62.4700 16:26:55 LSE 1117515
------------------ ---------------- ------------- -------- --------
5,252 62.4700 16:27:09 LSE 1117958
------------------ ---------------- ------------- -------- --------
8,681 62.4800 16:27:30 LSE 1118650
------------------ ---------------- ------------- -------- --------
12,500 62.4800 16:27:30 LSE 1118648
------------------ ---------------- ------------- -------- --------
2,706 62.4800 16:27:30 LSE 1118646
------------------ ---------------- ------------- -------- --------
10,395 62.4800 16:27:30 LSE 1118644
------------------ ---------------- ------------- -------- --------
5,798 62.4800 16:27:30 LSE 1118642
------------------ ---------------- ------------- -------- --------
5,523 62.4800 16:27:30 LSE 1118630
------------------ ---------------- ------------- -------- --------
2,422 62.4800 16:27:30 LSE 1118622
------------------ ---------------- ------------- -------- --------
20,969 62.4800 16:27:30 LSE 1118624
------------------ ---------------- ------------- -------- --------
2,788 62.4800 16:27:30 LSE 1118626
------------------ ---------------- ------------- -------- --------
2,741 62.4800 16:27:30 LSE 1118628
------------------ ---------------- ------------- -------- --------
2,887 62.4800 16:27:30 LSE 1118634
------------------ ---------------- ------------- -------- --------
2,734 62.4800 16:27:30 LSE 1118632
------------------ ---------------- ------------- -------- --------
2,953 62.4800 16:27:30 LSE 1118636
------------------ ---------------- ------------- -------- --------
2,765 62.4800 16:27:30 LSE 1118638
------------------ ---------------- ------------- -------- --------
4,701 62.4800 16:27:30 LSE 1118640
------------------ ---------------- ------------- -------- --------
7,451 62.4700 16:27:30 LSE 1118618
------------------ ---------------- ------------- -------- --------
10,509 62.4700 16:27:30 LSE 1118620
------------------ ---------------- ------------- -------- --------
4,295 62.4700 16:27:30 LSE 1118614
------------------ ---------------- ------------- -------- --------
6,139 62.4700 16:27:30 LSE 1118616
------------------ ---------------- ------------- -------- --------
6,879 62.4800 16:27:50 LSE 1119303
------------------ ---------------- ------------- -------- --------
18,582 62.4800 16:27:50 LSE 1119301
------------------ ---------------- ------------- -------- --------
12,500 62.4800 16:27:50 LSE 1119289
------------------ ---------------- ------------- -------- --------
20,342 62.4800 16:27:50 LSE 1119291
------------------ ---------------- ------------- -------- --------
10,643 62.4800 16:27:50 LSE 1119287
------------------ ---------------- ------------- -------- --------
20,540 62.4800 16:27:50 LSE 1119285
------------------ ---------------- ------------- -------- --------
18,645 62.4800 16:27:50 LSE 1119283
------------------ ---------------- ------------- -------- --------
10,647 62.4800 16:27:50 LSE 1119281
------------------ ---------------- ------------- -------- --------
12,500 62.4800 16:27:50 LSE 1119279
------------------ ---------------- ------------- -------- --------
11,800 62.4800 16:27:50 LSE 1119277
------------------ ---------------- ------------- -------- --------
174,075 62.4800 16:27:50 LSE 1119268
------------------ ---------------- ------------- -------- --------
103,385 62.4800 16:27:50 LSE 1119270
------------------ ---------------- ------------- -------- --------
3,661 62.4800 16:27:50 LSE 1119272
------------------ ---------------- ------------- -------- --------
14,875 62.4800 16:27:54 LSE 1119415
------------------ ---------------- ------------- -------- --------
48,278 62.4800 16:27:54 LSE 1119413
------------------ ---------------- ------------- -------- --------
13,311 62.4800 16:27:56 LSE 1119469
------------------ ---------------- ------------- -------- --------
13,282 62.4800 16:27:56 LSE 1119466
------------------ ---------------- ------------- -------- --------
25,554 62.4700 16:28:01 LSE 1119927
------------------ ---------------- ------------- -------- --------
19,728 62.4700 16:28:11 LSE 1120268
------------------ ---------------- ------------- -------- --------
13,778 62.4700 16:28:11 LSE 1120270
------------------ ---------------- ------------- -------- --------
15,021 62.4700 16:28:11 LSE 1120266
------------------ ---------------- ------------- -------- --------
10,618 62.4600 16:28:21 LSE 1120514
------------------ ---------------- ------------- -------- --------
4,047 62.4600 16:28:21 LSE 1120512
------------------ ---------------- ------------- -------- --------
5,698 62.4700 16:28:37 LSE 1120911
------------------ ---------------- ------------- -------- --------
11,687 62.4700 16:28:37 LSE 1120909
------------------ ---------------- ------------- -------- --------
3,883 62.4700 16:28:37 LSE 1120907
------------------ ---------------- ------------- -------- --------
3,369 62.4700 16:28:37 LSE 1120905
------------------ ---------------- ------------- -------- --------
2,739 62.4700 16:28:37 LSE 1120903
------------------ ---------------- ------------- -------- --------
3,975 62.4700 16:28:37 LSE 1120901
------------------ ---------------- ------------- -------- --------
11,159 62.4600 16:28:37 LSE 1120898
------------------ ---------------- ------------- -------- --------
4,197 62.4600 16:28:37 LSE 1120896
------------------ ---------------- ------------- -------- --------
11,487 62.4800 16:28:45 LSE 1121103
------------------ ---------------- ------------- -------- --------
4,677 62.4800 16:28:45 LSE 1121107
------------------ ---------------- ------------- -------- --------
11,341 62.4800 16:28:45 LSE 1121105
------------------ ---------------- ------------- -------- --------
2,850 62.4800 16:28:45 LSE 1121093
------------------ ---------------- ------------- -------- --------
5,751 62.4800 16:28:45 LSE 1121089
------------------ ---------------- ------------- -------- --------
12,273 62.4800 16:28:45 LSE 1121091
------------------ ---------------- ------------- -------- --------
11,107 62.4800 16:28:45 LSE 1121101
------------------ ---------------- ------------- -------- --------
11,881 62.4800 16:28:45 LSE 1121095
------------------ ---------------- ------------- -------- --------
11,132 62.4800 16:28:45 LSE 1121099
------------------ ---------------- ------------- -------- --------
3,311 62.4800 16:28:45 LSE 1121097
------------------ ---------------- ------------- -------- --------
24,623 62.4800 16:29:03 LSE 1121615
------------------ ---------------- ------------- -------- --------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
END
POSQXLFFVDFLBBB
(END) Dow Jones Newswires
July 13, 2018 12:23 ET (16:23 GMT)
1 Year Lloyds Banking Chart |
1 Month Lloyds Banking Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
