We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.10 | 2.15% | 52.30 | 52.22 | 52.26 | 52.60 | 51.08 | 51.12 | 196,599,014 | 16:35:12 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Commercial Banks, Nec | 23.74B | 5.46B | 0.0859 | 6.08 | 33.21B |
TIDMLLOY
RNS Number : 9770W
Lloyds Banking Group PLC
06 August 2018
Hot Features
Premium
06 August 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: 06 August 2018
Number of ordinary shares purchased: 15,856,808
Highest price paid per share
(pence): 62.5800
Lowest price paid per share
(pence): 62.1200
Volume weighted average price paid per share
(pence): 62.3445
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: 06 August 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
London Stock Exchange 62.3465 13,006,232
------------------- --------------------
BATS Europe 62.3426 2,647,678
------------------- --------------------
Chi-X Europe 62.2412 202,898
------------------- --------------------
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 Transaction price Time of transaction Trading venue MatchId
purchased (pence per share)
37,091 62.5100 08:04:51 LSE 483526
------------------- -------------------- -------------- --------
5,295 62.4900 08:04:58 LSE 483618
------------------- -------------------- -------------- --------
9,500 62.4900 08:04:58 LSE 483616
------------------- -------------------- -------------- --------
9,500 62.4900 08:04:58 LSE 483614
------------------- -------------------- -------------- --------
4,837 62.4900 08:04:58 LSE 483612
------------------- -------------------- -------------- --------
28,282 62.4700 08:05:07 LSE 483841
------------------- -------------------- -------------- --------
4,616 62.5100 08:06:24 LSE 485150
------------------- -------------------- -------------- --------
8,000 62.5100 08:06:24 LSE 485148
------------------- -------------------- -------------- --------
8,000 62.5100 08:06:24 LSE 485146
------------------- -------------------- -------------- --------
2,884 62.5100 08:06:24 LSE 485144
------------------- -------------------- -------------- --------
23,190 62.4700 08:09:05 LSE 487677
------------------- -------------------- -------------- --------
23,273 62.4800 08:11:28 LSE 490111
------------------- -------------------- -------------- --------
10,255 62.4800 08:14:43 LSE 493494
------------------- -------------------- -------------- --------
12,793 62.4800 08:14:43 LSE 493492
------------------- -------------------- -------------- --------
8,000 62.4100 08:18:34 LSE 497417
------------------- -------------------- -------------- --------
4,800 62.4100 08:18:34 LSE 497415
------------------- -------------------- -------------- --------
3,379 62.4100 08:18:34 LSE 497419
------------------- -------------------- -------------- --------
7,086 62.4100 08:18:34 LSE 497421
------------------- -------------------- -------------- --------
25,741 62.4100 08:19:17 LSE 498114
------------------- -------------------- -------------- --------
27,055 62.4300 08:20:09 LSE 499096
------------------- -------------------- -------------- --------
23,358 62.4000 08:20:58 LSE 499779
------------------- -------------------- -------------- --------
22,309 62.3700 08:21:45 LSE 500405
------------------- -------------------- -------------- --------
4,800 62.3700 08:21:45 LSE 500400
------------------- -------------------- -------------- --------
2,111 62.3600 08:23:51 LSE 502630
------------------- -------------------- -------------- --------
8,000 62.3600 08:23:51 LSE 502628
------------------- -------------------- -------------- --------
16,000 62.3600 08:23:51 LSE 502626
------------------- -------------------- -------------- --------
5,000 62.4000 08:26:29 BATE 505180
------------------- -------------------- -------------- --------
5,900 62.4000 08:26:30 BATE 505210
------------------- -------------------- -------------- --------
5,000 62.4000 08:26:30 BATE 505208
------------------- -------------------- -------------- --------
27,741 62.4100 08:27:43 LSE 506447
------------------- -------------------- -------------- --------
2,463 62.4100 08:28:06 BATE 506765
------------------- -------------------- -------------- --------
5,900 62.4100 08:28:38 BATE 507329
------------------- -------------------- -------------- --------
6,806 62.4100 08:28:38 BATE 507327
------------------- -------------------- -------------- --------
492 62.4100 08:28:38 LSE 507321
------------------- -------------------- -------------- --------
2,340 62.4100 08:28:38 BATE 507317
------------------- -------------------- -------------- --------
16,000 62.4100 08:28:38 LSE 507319
------------------- -------------------- -------------- --------
7,260 62.4100 08:28:38 LSE 507323
------------------- -------------------- -------------- --------
2,886 62.4100 08:28:38 LSE 507325
------------------- -------------------- -------------- --------
25,448 62.4000 08:29:31 LSE 508586
------------------- -------------------- -------------- --------
4,271 62.4000 08:29:34 BATE 508630
------------------- -------------------- -------------- --------
5,000 62.4000 08:29:34 BATE 508628
------------------- -------------------- -------------- --------
5,000 62.4000 08:30:39 BATE 509897
------------------- -------------------- -------------- --------
1,524 62.3900 08:31:28 BATE 510928
------------------- -------------------- -------------- --------
5,000 62.3900 08:31:28 BATE 510926
------------------- -------------------- -------------- --------
22,674 62.3800 08:32:21 LSE 511808
------------------- -------------------- -------------- --------
2,000 62.3800 08:32:21 LSE 511806
------------------- -------------------- -------------- --------
3,392 62.3800 08:32:39 BATE 512050
------------------- -------------------- -------------- --------
7,861 62.3800 08:32:39 BATE 512048
------------------- -------------------- -------------- --------
2,269 62.3600 08:34:08 BATE 513693
------------------- -------------------- -------------- --------
2,286 62.3600 08:34:08 BATE 513690
------------------- -------------------- -------------- --------
1,027 62.3700 08:35:28 BATE 515429
------------------- -------------------- -------------- --------
415 62.3700 08:35:28 BATE 515427
------------------- -------------------- -------------- --------
2,270 62.3700 08:35:28 BATE 515356
------------------- -------------------- -------------- --------
2,620 62.3700 08:35:28 BATE 515354
------------------- -------------------- -------------- --------
4,546 62.3700 08:35:28 LSE 515345
------------------- -------------------- -------------- --------
6,325 62.3700 08:35:28 LSE 515343
------------------- -------------------- -------------- --------
14,836 62.3700 08:35:28 LSE 515341
------------------- -------------------- -------------- --------
2,480 62.3700 08:35:28 BATE 515339
------------------- -------------------- -------------- --------
894 62.3700 08:35:29 BATE 515467
------------------- -------------------- -------------- --------
2,285 62.3600 08:35:53 BATE 515936
------------------- -------------------- -------------- --------
922 62.3600 08:35:58 BATE 516051
------------------- -------------------- -------------- --------
5,000 62.3600 08:35:58 BATE 516049
------------------- -------------------- -------------- --------
21,788 62.3500 08:35:58 LSE 516047
------------------- -------------------- -------------- --------
4,774 62.3500 08:35:58 LSE 516045
------------------- -------------------- -------------- --------
2,800 62.3400 08:37:50 BATE 518495
------------------- -------------------- -------------- --------
3,904 62.3400 08:37:50 BATE 518497
------------------- -------------------- -------------- --------
2,357 62.3400 08:37:50 BATE 518493
------------------- -------------------- -------------- --------
3,907 62.3400 08:37:54 BATE 518587
------------------- -------------------- -------------- --------
7,491 62.3300 08:38:59 BATE 519922
------------------- -------------------- -------------- --------
9,939 62.3200 08:40:09 LSE 521492
------------------- -------------------- -------------- --------
13,729 62.3200 08:40:09 LSE 521490
------------------- -------------------- -------------- --------
6,691 62.3100 08:40:19 BATE 521714
------------------- -------------------- -------------- --------
766 62.2900 08:40:51 LSE 522395
------------------- -------------------- -------------- --------
5,297 62.2900 08:40:52 BATE 522413
------------------- -------------------- -------------- --------
8,485 62.2900 08:40:52 LSE 522409
------------------- -------------------- -------------- --------
8,000 62.2900 08:40:52 LSE 522407
------------------- -------------------- -------------- --------
8,000 62.2900 08:40:52 LSE 522405
------------------- -------------------- -------------- --------
5,000 62.3600 08:44:01 BATE 525989
------------------- -------------------- -------------- --------
3,960 62.3600 08:44:02 BATE 526024
------------------- -------------------- -------------- --------
6,135 62.3600 08:44:02 BATE 526020
------------------- -------------------- -------------- --------
5,000 62.3600 08:44:02 BATE 526018
------------------- -------------------- -------------- --------
11,678 62.3300 08:44:09 LSE 526192
------------------- -------------------- -------------- --------
21,529 62.3300 08:44:09 LSE 526190
------------------- -------------------- -------------- --------
6,083 62.3300 08:44:09 LSE 526184
------------------- -------------------- -------------- --------
16,000 62.3300 08:44:09 LSE 526180
------------------- -------------------- -------------- --------
8,000 62.3300 08:44:09 LSE 526182
------------------- -------------------- -------------- --------
8,415 62.3200 08:44:40 LSE 526886
------------------- -------------------- -------------- --------
18,988 62.3200 08:44:40 LSE 526884
------------------- -------------------- -------------- --------
2,108 62.3400 08:46:07 BATE 528722
------------------- -------------------- -------------- --------
5,000 62.3400 08:46:08 BATE 528725
------------------- -------------------- -------------- --------
3,772 62.3500 08:46:40 LSE 529428
------------------- -------------------- -------------- --------
8,000 62.3500 08:46:40 LSE 529426
------------------- -------------------- -------------- --------
15,847 62.3500 08:46:40 LSE 529424
------------------- -------------------- -------------- --------
3,636 62.3500 08:46:55 BATE 529681
------------------- -------------------- -------------- --------
5,000 62.3400 08:46:55 BATE 529679
------------------- -------------------- -------------- --------
25,704 62.3400 08:46:55 LSE 529677
------------------- -------------------- -------------- --------
2,304 62.3500 08:48:19 BATE 531454
------------------- -------------------- -------------- --------
24,535 62.3600 08:50:01 LSE 533325
------------------- -------------------- -------------- --------
3,500 62.3700 08:50:01 BATE 533323
------------------- -------------------- -------------- --------
28,014 62.3700 08:50:01 LSE 533318
------------------- -------------------- -------------- --------
2,022 62.3700 08:50:01 BATE 533316
------------------- -------------------- -------------- --------
3,635 62.3700 08:50:20 BATE 533798
------------------- -------------------- -------------- --------
6,800 62.3700 08:50:20 BATE 533796
------------------- -------------------- -------------- --------
393 62.3700 08:50:40 BATE 534274
------------------- -------------------- -------------- --------
5,000 62.3700 08:50:40 BATE 534272
------------------- -------------------- -------------- --------
2,494 62.3700 08:50:50 BATE 534529
------------------- -------------------- -------------- --------
4,441 62.3900 08:51:34 BATE 535561
------------------- -------------------- -------------- --------
38,622 62.3800 08:51:34 LSE 535559
------------------- -------------------- -------------- --------
25,958 62.3700 08:51:36 LSE 535590
------------------- -------------------- -------------- --------
2,498 62.4300 08:52:00 BATE 536042
------------------- -------------------- -------------- --------
13,539 62.4100 08:52:07 LSE 536185
------------------- -------------------- -------------- --------
11,372 62.4100 08:52:07 LSE 536183
------------------- -------------------- -------------- --------
27,944 62.4000 08:52:23 LSE 536468
------------------- -------------------- -------------- --------
2,498 62.4000 08:52:48 BATE 536981
------------------- -------------------- -------------- --------
2,919 62.4000 08:52:48 BATE 536979
------------------- -------------------- -------------- --------
29,060 62.3900 08:52:49 LSE 536999
------------------- -------------------- -------------- --------
23,457 62.3800 08:53:23 LSE 537803
------------------- -------------------- -------------- --------
1,165 62.3800 08:53:23 LSE 537801
------------------- -------------------- -------------- --------
18,461 62.4000 08:53:50 LSE 538508
------------------- -------------------- -------------- --------
4,426 62.4000 08:53:50 LSE 538506
------------------- -------------------- -------------- --------
27,383 62.3900 08:54:08 LSE 538913
------------------- -------------------- -------------- --------
348 62.3900 08:54:08 BATE 538911
------------------- -------------------- -------------- --------
1,707 62.3900 08:54:08 BATE 538909
------------------- -------------------- -------------- --------
3,085 62.4000 08:54:56 BATE 539978
------------------- -------------------- -------------- --------
1,556 62.4000 08:55:09 BATE 540323
------------------- -------------------- -------------- --------
6,114 62.4000 08:55:09 BATE 540321
------------------- -------------------- -------------- --------
28,484 62.3900 08:55:09 LSE 540319
------------------- -------------------- -------------- --------
24,447 62.3500 08:55:30 LSE 540852
------------------- -------------------- -------------- --------
827 62.3500 08:55:34 BATE 540977
------------------- -------------------- -------------- --------
4,988 62.3800 08:55:55 BATE 541392
------------------- -------------------- -------------- --------
2,147 62.3700 08:56:19 BATE 541843
------------------- -------------------- -------------- --------
9,785 62.3600 08:56:19 LSE 541841
------------------- -------------------- -------------- --------
16,474 62.3600 08:56:19 LSE 541839
------------------- -------------------- -------------- --------
25,809 62.3700 08:57:07 LSE 543040
------------------- -------------------- -------------- --------
244 62.3700 08:57:07 LSE 543032
------------------- -------------------- -------------- --------
12,003 62.3700 08:57:07 LSE 543030
------------------- -------------------- -------------- --------
16,000 62.3700 08:57:07 LSE 543028
------------------- -------------------- -------------- --------
23,972 62.3600 08:57:21 LSE 543304
------------------- -------------------- -------------- --------
2,394 62.3600 08:57:22 BATE 543335
------------------- -------------------- -------------- --------
4,204 62.3600 08:57:26 BATE 543417
------------------- -------------------- -------------- --------
19,306 62.3400 08:58:24 LSE 545286
------------------- -------------------- -------------- --------
4,800 62.3400 08:58:24 LSE 545284
------------------- -------------------- -------------- --------
650 62.3400 08:58:27 BATE 545387
------------------- -------------------- -------------- --------
5,000 62.3400 08:58:27 BATE 545385
------------------- -------------------- -------------- --------
845 62.3400 08:58:27 BATE 545382
------------------- -------------------- -------------- --------
10,598 62.3400 08:59:02 LSE 546667
------------------- -------------------- -------------- --------
8,000 62.3400 08:59:02 LSE 546665
------------------- -------------------- -------------- --------
7,053 62.3400 08:59:02 LSE 546663
------------------- -------------------- -------------- --------
2,074 62.3700 09:00:09 BATE 548663
------------------- -------------------- -------------- --------
4,112 62.3700 09:00:13 BATE 548766
------------------- -------------------- -------------- --------
5,000 62.3700 09:00:13 BATE 548761
------------------- -------------------- -------------- --------
14,695 62.3600 09:00:13 LSE 548759
------------------- -------------------- -------------- --------
3,500 62.3600 09:00:13 LSE 548757
------------------- -------------------- -------------- --------
1,489 62.3600 09:00:13 LSE 548755
------------------- -------------------- -------------- --------
11,468 62.3600 09:00:13 LSE 548753
------------------- -------------------- -------------- --------
2,764 62.3600 09:00:51 BATE 549455
------------------- -------------------- -------------- --------
7,220 62.3500 09:00:51 LSE 549453
------------------- -------------------- -------------- --------
15,653 62.3500 09:00:51 LSE 549451
------------------- -------------------- -------------- --------
25,063 62.3500 09:01:08 LSE 549744
------------------- -------------------- -------------- --------
2,425 62.3600 09:02:27 BATE 551077
------------------- -------------------- -------------- --------
2,562 62.3600 09:02:49 BATE 551412
------------------- -------------------- -------------- --------
5,810 62.3600 09:02:49 BATE 551374
------------------- -------------------- -------------- --------
4,900 62.3500 09:02:49 BATE 551372
------------------- -------------------- -------------- --------
18,054 62.3600 09:02:49 LSE 551347
------------------- -------------------- -------------- --------
3,360 62.3600 09:02:49 LSE 551345
------------------- -------------------- -------------- --------
3,034 62.3600 09:02:49 LSE 551343
------------------- -------------------- -------------- --------
5,402 62.3500 09:04:08 LSE 552957
------------------- -------------------- -------------- --------
19,226 62.3500 09:04:08 LSE 552955
------------------- -------------------- -------------- --------
1,798 62.3500 09:04:09 BATE 552989
------------------- -------------------- -------------- --------
768 62.3500 09:04:09 BATE 552987
------------------- -------------------- -------------- --------
2,578 62.3400 09:04:09 LSE 552979
------------------- -------------------- -------------- --------
2,147 62.3600 09:04:09 BATE 552977
------------------- -------------------- -------------- --------
2,969 62.3600 09:04:09 BATE 552975
------------------- -------------------- -------------- --------
17,312 62.3400 09:04:18 LSE 553174
------------------- -------------------- -------------- --------
5,453 62.3400 09:04:18 LSE 553170
------------------- -------------------- -------------- --------
1,587 62.3500 09:05:19 BATE 554485
------------------- -------------------- -------------- --------
7,861 62.3400 09:05:19 BATE 554483
------------------- -------------------- -------------- --------
20,085 62.3500 09:06:45 LSE 556200
------------------- -------------------- -------------- --------
8,246 62.3500 09:06:45 LSE 556198
------------------- -------------------- -------------- --------
2,065 62.3500 09:06:45 BATE 556196
------------------- -------------------- -------------- --------
1,717 62.3500 09:06:52 BATE 556415
------------------- -------------------- -------------- --------
5,000 62.3500 09:06:52 BATE 556413
------------------- -------------------- -------------- --------
10,138 62.3700 09:07:56 LSE 557762
------------------- -------------------- -------------- --------
14,299 62.3700 09:07:56 LSE 557764
------------------- -------------------- -------------- --------
430 62.3700 09:08:06 BATE 557929
------------------- -------------------- -------------- --------
4,570 62.3700 09:08:06 BATE 557927
------------------- -------------------- -------------- --------
3,216 62.3700 09:08:09 BATE 557983
------------------- -------------------- -------------- --------
26,536 62.3500 09:08:15 LSE 558068
------------------- -------------------- -------------- --------
4,167 62.3300 09:08:57 BATE 561019
------------------- -------------------- -------------- --------
4,970 62.3500 09:09:36 BATE 561851
------------------- -------------------- -------------- --------
23,819 62.3400 09:09:39 LSE 561897
------------------- -------------------- -------------- --------
1,468 62.3400 09:09:39 LSE 561895
------------------- -------------------- -------------- --------
1,283 62.3200 09:10:39 BATE 563221
------------------- -------------------- -------------- --------
5,000 62.3200 09:10:39 BATE 563219
------------------- -------------------- -------------- --------
24,806 62.3200 09:11:26 LSE 564199
------------------- -------------------- -------------- --------
2,076 62.3200 09:11:26 BATE 564197
------------------- -------------------- -------------- --------
2,625 62.3200 09:11:31 BATE 564309
------------------- -------------------- -------------- --------
3,426 62.3200 09:13:28 BATE 566244
------------------- -------------------- -------------- --------
3,426 62.3200 09:13:28 BATE 566242
------------------- -------------------- -------------- --------
28,097 62.3200 09:13:28 LSE 566240
------------------- -------------------- -------------- --------
1,437 62.3300 09:13:28 LSE 566224
------------------- -------------------- -------------- --------
6,588 62.3300 09:13:28 LSE 566222
------------------- -------------------- -------------- --------
14,922 62.3300 09:13:28 LSE 566226
------------------- -------------------- -------------- --------
2,202 62.3300 09:13:28 BATE 566220
------------------- -------------------- -------------- --------
2,107 62.3300 09:14:10 BATE 566846
------------------- -------------------- -------------- --------
2,443 62.3300 09:14:27 BATE 567175
------------------- -------------------- -------------- --------
5,000 62.3300 09:14:27 BATE 567170
------------------- -------------------- -------------- --------
12,475 62.3200 09:14:44 LSE 567439
------------------- -------------------- -------------- --------
2,623 62.3200 09:14:44 LSE 567437
------------------- -------------------- -------------- --------
12,965 62.3200 09:14:44 LSE 567435
------------------- -------------------- -------------- --------
3,044 62.2900 09:15:43 LSE 568411
------------------- -------------------- -------------- --------
4,524 62.2900 09:15:43 LSE 568409
------------------- -------------------- -------------- --------
20,624 62.2900 09:15:43 LSE 568407
------------------- -------------------- -------------- --------
5,976 62.2900 09:15:44 BATE 568429
------------------- -------------------- -------------- --------
4,368 62.2600 09:16:18 BATE 569094
------------------- -------------------- -------------- --------
10,027 62.2400 09:16:28 LSE 569217
------------------- -------------------- -------------- --------
7,500 62.2400 09:16:28 LSE 569215
------------------- -------------------- -------------- --------
7,221 62.2400 09:16:28 LSE 569213
------------------- -------------------- -------------- --------
1,891 62.2400 09:16:56 LSE 569690
------------------- -------------------- -------------- --------
13,000 62.2400 09:16:56 LSE 569688
------------------- -------------------- -------------- --------
9,696 62.2400 09:16:56 LSE 569686
------------------- -------------------- -------------- --------
1,473 62.2200 09:17:08 BATE 569895
------------------- -------------------- -------------- --------
9,501 62.2300 09:17:48 LSE 570507
------------------- -------------------- -------------- --------
9,987 62.2300 09:17:48 LSE 570505
------------------- -------------------- -------------- --------
2,069 62.2300 09:17:48 BATE 570503
------------------- -------------------- -------------- --------
3,536 62.2300 09:17:55 LSE 570585
------------------- -------------------- -------------- --------
578 62.2200 09:17:59 BATE 570617
------------------- -------------------- -------------- --------
1,413 62.2200 09:18:34 BATE 571254
------------------- -------------------- -------------- --------
5,000 62.2100 09:18:34 BATE 571252
------------------- -------------------- -------------- --------
3,540 62.2100 09:18:35 BATE 571294
------------------- -------------------- -------------- --------
3,755 62.2600 09:19:11 BATE 571810
------------------- -------------------- -------------- --------
26,398 62.2400 09:19:23 LSE 571965
------------------- -------------------- -------------- --------
28,353 62.2300 09:19:24 LSE 571976
------------------- -------------------- -------------- --------
2,470 62.2100 09:20:11 BATE 572745
------------------- -------------------- -------------- --------
3,588 62.2100 09:20:37 BATE 573175
------------------- -------------------- -------------- --------
845 62.2000 09:20:44 LSE 573259
------------------- -------------------- -------------- --------
8,000 62.2000 09:20:44 LSE 573257
------------------- -------------------- -------------- --------
15,736 62.2000 09:20:44 LSE 573255
------------------- -------------------- -------------- --------
2,625 62.1700 09:21:22 BATE 573935
------------------- -------------------- -------------- --------
4,531 62.1700 09:21:42 BATE 574295
------------------- -------------------- -------------- --------
2,511 62.1800 09:21:50 BATE 574414
------------------- -------------------- -------------- --------
76 62.1700 09:21:57 LSE 574519
------------------- -------------------- -------------- --------
16,000 62.1700 09:21:57 LSE 574517
------------------- -------------------- -------------- --------
8,040 62.1700 09:21:57 LSE 574515
------------------- -------------------- -------------- --------
19,476 62.1600 09:21:58 LSE 574540
------------------- -------------------- -------------- --------
5,240 62.1600 09:21:58 LSE 574538
------------------- -------------------- -------------- --------
5,000 62.1300 09:22:47 BATE 575402
------------------- -------------------- -------------- --------
1,026 62.1300 09:22:47 BATE 575404
------------------- -------------------- -------------- --------
21,823 62.1200 09:23:07 LSE 575851
------------------- -------------------- -------------- --------
2,675 62.1200 09:23:07 LSE 575849
------------------- -------------------- -------------- --------
2,226 62.1300 09:23:59 BATE 576635
------------------- -------------------- -------------- --------
5,000 62.1300 09:23:59 BATE 576633
------------------- -------------------- -------------- --------
5,000 62.1500 09:24:55 BATE 577533
------------------- -------------------- -------------- --------
34,384 62.1900 09:25:57 LSE 578742
------------------- -------------------- -------------- --------
26,382 62.1800 09:26:08 LSE 578935
------------------- -------------------- -------------- --------
1,914 62.1800 09:26:08 LSE 578933
------------------- -------------------- -------------- --------
8,913 62.1700 09:26:23 LSE 579211
------------------- -------------------- -------------- --------
15,934 62.1700 09:26:23 LSE 579209
------------------- -------------------- -------------- --------
2,021 62.1700 09:26:23 BATE 579207
------------------- -------------------- -------------- --------
1 62.1700 09:26:23 BATE 579205
------------------- -------------------- -------------- --------
5,000 62.1700 09:26:27 BATE 579311
------------------- -------------------- -------------- --------
794 62.1700 09:26:28 BATE 579318
------------------- -------------------- -------------- --------
2,218 62.1700 09:26:30 BATE 579646
------------------- -------------------- -------------- --------
11,546 62.1900 09:27:41 LSE 581306
------------------- -------------------- -------------- --------
7,821 62.1900 09:27:41 LSE 581308
------------------- -------------------- -------------- --------
4,592 62.1900 09:27:41 LSE 581304
------------------- -------------------- -------------- --------
2,500 62.1800 09:28:31 BATE 581990
------------------- -------------------- -------------- --------
5,000 62.1800 09:28:31 BATE 581988
------------------- -------------------- -------------- --------
140 62.1800 09:28:31 LSE 581982
------------------- -------------------- -------------- --------
17,908 62.1800 09:28:31 LSE 581980
------------------- -------------------- -------------- --------
6,863 62.1800 09:28:31 LSE 581978
------------------- -------------------- -------------- --------
2,082 62.1800 09:28:31 BATE 581976
------------------- -------------------- -------------- --------
6,741 62.1900 09:29:16 LSE 582697
------------------- -------------------- -------------- --------
16,000 62.1900 09:29:16 LSE 582695
------------------- -------------------- -------------- --------
2,884 62.1900 09:29:16 LSE 582693
------------------- -------------------- -------------- --------
2,319 62.1900 09:29:16 BATE 582691
------------------- -------------------- -------------- --------
2,102 62.2000 09:29:58 LSE 583236
------------------- -------------------- -------------- --------
714 62.2000 09:30:02 BATE 583422
------------------- -------------------- -------------- --------
2,198 62.2000 09:30:02 BATE 583424
------------------- -------------------- -------------- --------
13,750 62.2000 09:30:02 LSE 583420
------------------- -------------------- -------------- --------
8,000 62.2000 09:30:02 LSE 583418
------------------- -------------------- -------------- --------
1,626 62.2000 09:30:02 BATE 583416
------------------- -------------------- -------------- --------
1,542 62.1800 09:30:05 BATE 583460
------------------- -------------------- -------------- --------
667 62.1800 09:30:26 BATE 583874
------------------- -------------------- -------------- --------
13,122 62.1800 09:30:26 LSE 583864
------------------- -------------------- -------------- --------
10,000 62.1800 09:30:26 LSE 583862
------------------- -------------------- -------------- --------
6,065 62.1800 09:30:27 BATE 583883
------------------- -------------------- -------------- --------
22,938 62.1500 09:30:40 LSE 584137
------------------- -------------------- -------------- --------
2,016 62.1900 09:32:13 BATE 585739
------------------- -------------------- -------------- --------
3,872 62.2000 09:32:43 LSE 586192
------------------- -------------------- -------------- --------
8,000 62.2000 09:32:43 LSE 586190
------------------- -------------------- -------------- --------
14,732 62.2000 09:32:43 LSE 586188
------------------- -------------------- -------------- --------
2,204 62.2000 09:32:43 BATE 586186
------------------- -------------------- -------------- --------
4,400 62.2000 09:32:49 BATE 586288
------------------- -------------------- -------------- --------
6,639 62.2000 09:32:49 BATE 586286
------------------- -------------------- -------------- --------
4,884 62.1900 09:32:49 LSE 586280
------------------- -------------------- -------------- --------
9,500 62.1900 09:32:49 LSE 586278
------------------- -------------------- -------------- --------
2,056 62.1900 09:32:49 LSE 586284
------------------- -------------------- -------------- --------
2,599 62.1900 09:32:49 LSE 586282
------------------- -------------------- -------------- --------
9,553 62.1900 09:32:49 LSE 586276
------------------- -------------------- -------------- --------
18,474 62.1800 09:33:16 LSE 586877
------------------- -------------------- -------------- --------
4,422 62.1800 09:33:16 LSE 586875
------------------- -------------------- -------------- --------
881 62.1800 09:33:19 BATE 586919
------------------- -------------------- -------------- --------
35 62.1800 09:33:19 BATE 586917
------------------- -------------------- -------------- --------
1,048 62.1800 09:33:19 BATE 586915
------------------- -------------------- -------------- --------
28,833 62.2200 09:34:56 LSE 588718
------------------- -------------------- -------------- --------
4,252 62.2200 09:34:56 LSE 588716
------------------- -------------------- -------------- --------
2,365 62.2200 09:34:56 BATE 588714
------------------- -------------------- -------------- --------
2,534 62.2500 09:35:58 BATE 589912
------------------- -------------------- -------------- --------
2,534 62.2500 09:35:58 BATE 589910
------------------- -------------------- -------------- --------
2,342 62.2500 09:35:58 BATE 589908
------------------- -------------------- -------------- --------
3,660 62.2500 09:36:05 BATE 590097
------------------- -------------------- -------------- --------
5,000 62.2400 09:36:05 BATE 590095
------------------- -------------------- -------------- --------
5,577 62.2300 09:36:05 LSE 590091
------------------- -------------------- -------------- --------
17,783 62.2300 09:36:05 LSE 590093
------------------- -------------------- -------------- --------
18,171 62.2200 09:36:37 LSE 590647
------------------- -------------------- -------------- --------
12,110 62.2200 09:36:37 LSE 590645
------------------- -------------------- -------------- --------
4,822 62.2200 09:37:04 LSE 591314
------------------- -------------------- -------------- --------
21,751 62.2200 09:37:26 LSE 591660
------------------- -------------------- -------------- --------
1,808 62.2200 09:37:26 LSE 591658
------------------- -------------------- -------------- --------
6,311 62.2300 09:37:43 BATE 591886
------------------- -------------------- -------------- --------
3,841 62.2300 09:37:43 BATE 591883
------------------- -------------------- -------------- --------
4,388 62.2300 09:38:35 LSE 592555
------------------- -------------------- -------------- --------
12,500 62.2300 09:38:35 LSE 592553
------------------- -------------------- -------------- --------
7,500 62.2300 09:38:35 LSE 592551
------------------- -------------------- -------------- --------
45 62.2400 09:38:40 BATE 592634
------------------- -------------------- -------------- --------
53 62.2400 09:38:40 BATE 592632
------------------- -------------------- -------------- --------
64 62.2400 09:38:40 BATE 592630
------------------- -------------------- -------------- --------
76 62.2400 09:38:40 BATE 592628
------------------- -------------------- -------------- --------
90 62.2400 09:38:40 BATE 592626
------------------- -------------------- -------------- --------
3,216 62.2200 09:38:47 LSE 592703
------------------- -------------------- -------------- --------
5,000 62.2300 09:38:47 BATE 592698
------------------- -------------------- -------------- --------
23,395 62.2200 09:38:48 LSE 592712
------------------- -------------------- -------------- --------
4,241 62.2000 09:39:36 BATE 593601
------------------- -------------------- -------------- --------
4,898 62.1800 09:40:15 LSE 594412
------------------- -------------------- -------------- --------
4,931 62.1800 09:40:15 LSE 594410
------------------- -------------------- -------------- --------
16,000 62.1800 09:40:15 LSE 594408
------------------- -------------------- -------------- --------
2,085 62.1900 09:40:39 BATE 594802
------------------- -------------------- -------------- --------
4,182 62.1900 09:40:39 BATE 594800
------------------- -------------------- -------------- --------
899 62.1800 09:40:39 BATE 594798
------------------- -------------------- -------------- --------
16,000 62.1800 09:40:53 LSE 595079
------------------- -------------------- -------------- --------
5,332 62.1800 09:40:53 LSE 595077
------------------- -------------------- -------------- --------
4,404 62.1800 09:40:53 LSE 595075
------------------- -------------------- -------------- --------
2,061 62.1800 09:40:55 LSE 595133
------------------- -------------------- -------------- --------
843 62.1700 09:41:05 BATE 595288
------------------- -------------------- -------------- --------
884 62.1700 09:41:41 BATE 595843
------------------- -------------------- -------------- --------
12,500 62.1600 09:41:56 LSE 596020
------------------- -------------------- -------------- --------
7,500 62.1600 09:41:56 LSE 596022
------------------- -------------------- -------------- --------
4,097 62.1700 09:42:36 BATE 596626
------------------- -------------------- -------------- --------
5,000 62.1700 09:42:39 BATE 596670
------------------- -------------------- -------------- --------
13,343 62.1600 09:42:55 LSE 596966
------------------- -------------------- -------------- --------
2,512 62.1700 09:43:43 BATE 597980
------------------- -------------------- -------------- --------
12,500 62.1600 09:43:50 LSE 598155
------------------- -------------------- -------------- --------
14,804 62.1600 09:43:50 LSE 598149
------------------- -------------------- -------------- --------
10,472 62.1600 09:44:11 LSE 598516
------------------- -------------------- -------------- --------
2,951 62.1600 09:44:11 LSE 598514
------------------- -------------------- -------------- --------
2,389 62.1600 09:44:11 BATE 598512
------------------- -------------------- -------------- --------
1,489 62.1600 09:44:13 BATE 598535
------------------- -------------------- -------------- --------
988 62.1600 09:44:42 BATE 599017
------------------- -------------------- -------------- --------
1,004 62.1500 09:44:42 BATE 599015
------------------- -------------------- -------------- --------
1,406 62.1600 09:44:42 BATE 599013
------------------- -------------------- -------------- --------
1,195 62.1500 09:44:42 BATE 599011
------------------- -------------------- -------------- --------
27,771 62.1500 09:45:22 LSE 599778
------------------- -------------------- -------------- --------
2,156 62.1800 09:46:53 BATE 601252
------------------- -------------------- -------------- --------
27,841 62.1800 09:46:53 LSE 601254
------------------- -------------------- -------------- --------
1,500 62.1800 09:46:54 BATE 601261
------------------- -------------------- -------------- --------
1,252 62.1800 09:46:54 BATE 601259
------------------- -------------------- -------------- --------
20 62.1800 09:46:55 BATE 601308
------------------- -------------------- -------------- --------
5,000 62.1800 09:46:55 BATE 601306
------------------- -------------------- -------------- --------
2,427 62.1800 09:47:10 BATE 601528
------------------- -------------------- -------------- --------
2,170 62.1800 09:47:11 BATE 601536
------------------- -------------------- -------------- --------
27,600 62.1700 09:48:09 LSE 602282
------------------- -------------------- -------------- --------
270 62.1600 09:48:29 LSE 602733
------------------- -------------------- -------------- --------
6,965 62.1800 09:48:56 BATE 603141
------------------- -------------------- -------------- --------
7,022 62.1700 09:48:56 LSE 603139
------------------- -------------------- -------------- --------
15,999 62.1700 09:48:56 LSE 603137
------------------- -------------------- -------------- --------
3,925 62.1700 09:48:56 LSE 603135
------------------- -------------------- -------------- --------
1,126 62.1600 09:49:19 LSE 603463
------------------- -------------------- -------------- --------
2,646 62.1600 09:49:28 LSE 603661
------------------- -------------------- -------------- --------
2,515 62.1800 09:49:59 BATE 604061
------------------- -------------------- -------------- --------
4,668 62.1800 09:49:59 BATE 604063
------------------- -------------------- -------------- --------
5,087 62.1700 09:50:19 LSE 604708
------------------- -------------------- -------------- --------
3,782 62.1700 09:50:19 LSE 604706
------------------- -------------------- -------------- --------
16,000 62.1700 09:50:19 LSE 604704
------------------- -------------------- -------------- --------
6,625 62.1700 09:50:19 LSE 604702
------------------- -------------------- -------------- --------
9,956 62.1600 09:50:29 LSE 604895
------------------- -------------------- -------------- --------
16,891 62.1600 09:50:36 LSE 605032
------------------- -------------------- -------------- --------
6,235 62.1500 09:51:19 BATE 605784
------------------- -------------------- -------------- --------
1,298 62.1400 09:51:19 BATE 605782
------------------- -------------------- -------------- --------
24,644 62.1300 09:51:31 LSE 605975
------------------- -------------------- -------------- --------
9,737 62.1500 09:53:32 LSE 607785
------------------- -------------------- -------------- --------
15,999 62.1500 09:53:32 LSE 607783
------------------- -------------------- -------------- --------
8,370 62.1500 09:53:32 LSE 607781
------------------- -------------------- -------------- --------
2,275 62.1500 09:53:32 BATE 607779
------------------- -------------------- -------------- --------
1,986 62.1500 09:53:41 BATE 607881
------------------- -------------------- -------------- --------
1,500 62.1500 09:53:41 BATE 607879
------------------- -------------------- -------------- --------
2,600 62.1500 09:53:48 BATE 607951
------------------- -------------------- -------------- --------
5,000 62.1400 09:53:48 BATE 607949
------------------- -------------------- -------------- --------
9,479 62.1400 09:53:48 LSE 607944
------------------- -------------------- -------------- --------
18,042 62.1400 09:53:48 LSE 607946
------------------- -------------------- -------------- --------
5,000 62.1700 09:55:12 BATE 609056
------------------- -------------------- -------------- --------
2,136 62.1700 09:55:32 CHIX 609447
------------------- -------------------- -------------- --------
2,062 62.1700 09:55:32 CHIX 609445
------------------- -------------------- -------------- --------
3,402 62.1700 09:55:32 BATE 609443
------------------- -------------------- -------------- --------
2,492 62.1700 09:55:32 CHIX 609441
------------------- -------------------- -------------- --------
2,590 62.1700 09:55:33 CHIX 609502
------------------- -------------------- -------------- --------
3,410 62.1700 09:55:33 CHIX 609500
------------------- -------------------- -------------- --------
1,621 62.1700 09:55:33 CHIX 609498
------------------- -------------------- -------------- --------
2,458 62.1700 09:55:33 BATE 609491
------------------- -------------------- -------------- --------
2,166 62.1700 09:55:34 CHIX 609520
------------------- -------------------- -------------- --------
27,125 62.1600 09:55:41 LSE 609595
------------------- -------------------- -------------- --------
19,072 62.1600 09:55:55 LSE 609733
------------------- -------------------- -------------- --------
6,983 62.1600 09:55:55 LSE 609731
------------------- -------------------- -------------- --------
2,287 62.1900 09:56:34 CHIX 610342
------------------- -------------------- -------------- --------
2,894 62.1900 09:56:34 CHIX 610340
------------------- -------------------- -------------- --------
7,833 62.1900 09:56:34 LSE 610336
------------------- -------------------- -------------- --------
19,634 62.1900 09:56:34 LSE 610338
------------------- -------------------- -------------- --------
24,481 62.1800 09:56:40 LSE 610436
------------------- -------------------- -------------- --------
2,362 62.1800 09:56:40 BATE 610434
------------------- -------------------- -------------- --------
3,034 62.1700 09:56:49 BATE 610598
------------------- -------------------- -------------- --------
3,972 62.1600 09:57:51 CHIX 611446
------------------- -------------------- -------------- --------
24,800 62.1600 09:57:51 LSE 611444
------------------- -------------------- -------------- --------
2,539 62.1600 09:57:51 LSE 611442
------------------- -------------------- -------------- --------
25,657 62.1700 09:59:02 LSE 613035
------------------- -------------------- -------------- --------
3,448 62.1700 09:59:18 BATE 613396
------------------- -------------------- -------------- --------
5,000 62.1700 09:59:18 BATE 613394
------------------- -------------------- -------------- --------
6,000 62.1700 09:59:33 CHIX 613646
------------------- -------------------- -------------- --------
1,264 62.1700 09:59:33 CHIX 613644
------------------- -------------------- -------------- --------
559 62.1700 09:59:38 BATE 613722
------------------- -------------------- -------------- --------
5,000 62.1700 09:59:38 BATE 613720
------------------- -------------------- -------------- --------
2,317 62.1800 09:59:52 CHIX 613993
------------------- -------------------- -------------- --------
2,380 62.2100 10:00:28 BATE 615050
------------------- -------------------- -------------- --------
4,977 62.2100 10:00:28 LSE 615048
------------------- -------------------- -------------- --------
4,997 62.2100 10:00:28 LSE 615046
------------------- -------------------- -------------- --------
14,749 62.2100 10:00:28 LSE 615044
------------------- -------------------- -------------- --------
3,585 62.2100 10:00:31 BATE 615108
------------------- -------------------- -------------- --------
2,145 62.2000 10:01:26 LSE 615878
------------------- -------------------- -------------- --------
24,780 62.2000 10:01:26 LSE 615876
------------------- -------------------- -------------- --------
4,972 62.2000 10:01:28 CHIX 615962
------------------- -------------------- -------------- --------
315 62.1900 10:01:41 BATE 616138
------------------- -------------------- -------------- --------
5,000 62.1900 10:01:41 BATE 616136
------------------- -------------------- -------------- --------
2,615 62.1700 10:01:50 CHIX 616279
------------------- -------------------- -------------- --------
2,586 62.1700 10:02:03 BATE 616465
------------------- -------------------- -------------- --------
22,281 62.1800 10:02:31 LSE 616933
------------------- -------------------- -------------- --------
2,164 62.1800 10:02:52 CHIX 617273
------------------- -------------------- -------------- --------
2,069 62.1800 10:02:52 CHIX 617271
------------------- -------------------- -------------- --------
1,520 62.1800 10:02:52 LSE 617269
------------------- -------------------- -------------- --------
3,699 62.2000 10:03:33 LSE 617846
------------------- -------------------- -------------- --------
6,599 62.2000 10:03:33 LSE 617844
------------------- -------------------- -------------- --------
10,667 62.2000 10:03:33 LSE 617842
------------------- -------------------- -------------- --------
6,155 62.2000 10:03:33 LSE 617840
------------------- -------------------- -------------- --------
2,489 62.2000 10:03:33 BATE 617838
------------------- -------------------- -------------- --------
5,000 62.1900 10:03:34 BATE 617878
------------------- -------------------- -------------- --------
2,833 62.1900 10:04:17 BATE 618998
------------------- -------------------- -------------- --------
2,446 62.1900 10:05:17 CHIX 619721
------------------- -------------------- -------------- --------
1,904 62.1900 10:05:17 CHIX 619719
------------------- -------------------- -------------- --------
12,384 62.1900 10:05:17 LSE 619717
------------------- -------------------- -------------- --------
14,236 62.1900 10:05:17 LSE 619715
------------------- -------------------- -------------- --------
2,377 62.1900 10:05:17 CHIX 619713
------------------- -------------------- -------------- --------
6,641 62.2100 10:06:08 CHIX 620386
------------------- -------------------- -------------- --------
4,243 62.2200 10:07:11 CHIX 621278
------------------- -------------------- -------------- --------
2,315 62.2200 10:07:11 BATE 621276
------------------- -------------------- -------------- --------
3,879 62.2200 10:07:22 BATE 621443
------------------- -------------------- -------------- --------
6,574 62.2200 10:07:22 BATE 621441
------------------- -------------------- -------------- --------
8,954 62.2100 10:07:22 LSE 621435
------------------- -------------------- -------------- --------
2,554 62.2100 10:07:22 LSE 621433
------------------- -------------------- -------------- --------
10,667 62.2100 10:07:22 LSE 621437
------------------- -------------------- -------------- --------
2,799 62.2100 10:07:22 LSE 621439
------------------- -------------------- -------------- --------
2,296 62.2100 10:07:29 CHIX 621522
------------------- -------------------- -------------- --------
27,636 62.2000 10:08:23 LSE 622173
------------------- -------------------- -------------- --------
7,661 62.2200 10:08:39 BATE 622500
------------------- -------------------- -------------- --------
2,612 62.2200 10:08:39 BATE 622498
------------------- -------------------- -------------- --------
2,165 62.2100 10:09:17 CHIX 622939
------------------- -------------------- -------------- --------
3,656 62.2700 10:10:54 CHIX 624437
------------------- -------------------- -------------- --------
2,344 62.2700 10:10:54 CHIX 624435
------------------- -------------------- -------------- --------
2,238 62.2700 10:10:54 BATE 624432
------------------- -------------------- -------------- --------
2,079 62.2700 10:10:54 BATE 624430
------------------- -------------------- -------------- --------
2,248 62.2700 10:10:54 BATE 624425
------------------- -------------------- -------------- --------
1,053 62.2700 10:11:04 CHIX 624551
------------------- -------------------- -------------- --------
2,489 62.2700 10:11:15 CHIX 624654
------------------- -------------------- -------------- --------
1,179 62.2700 10:11:15 CHIX 624650
------------------- -------------------- -------------- --------
1,563 62.2700 10:11:15 CHIX 624652
------------------- -------------------- -------------- --------
4,100 62.2700 10:11:46 BATE 625010
------------------- -------------------- -------------- --------
41,458 62.2700 10:11:46 LSE 624998
------------------- -------------------- -------------- --------
613 62.2700 10:11:46 LSE 624996
------------------- -------------------- -------------- --------
2,272 62.2700 10:11:46 BATE 624994
------------------- -------------------- -------------- --------
923 62.2900 10:12:22 CHIX 625487
------------------- -------------------- -------------- --------
2,632 62.2900 10:12:22 CHIX 625485
------------------- -------------------- -------------- --------
738 62.2900 10:12:22 CHIX 625483
------------------- -------------------- -------------- --------
89 62.2800 10:12:29 LSE 625636
------------------- -------------------- -------------- --------
973 62.2900 10:12:33 BATE 625702
------------------- -------------------- -------------- --------
5,000 62.2900 10:12:33 BATE 625700
------------------- -------------------- -------------- --------
27,083 62.2800 10:12:52 LSE 625932
------------------- -------------------- -------------- --------
24,455 62.2800 10:12:52 LSE 625930
------------------- -------------------- -------------- --------
2,251 62.2700 10:13:23 CHIX 626445
------------------- -------------------- -------------- --------
13,476 62.2700 10:13:23 LSE 626443
------------------- -------------------- -------------- --------
14,085 62.2700 10:13:23 LSE 626441
------------------- -------------------- -------------- --------
24,300 62.2700 10:13:23 LSE 626434
------------------- -------------------- -------------- --------
1,826 62.2700 10:13:23 LSE 626436
------------------- -------------------- -------------- --------
2,319 62.2600 10:14:21 BATE 627007
------------------- -------------------- -------------- --------
2,477 62.2600 10:14:36 BATE 627233
------------------- -------------------- -------------- --------
8,801 62.2700 10:15:18 CHIX 627709
------------------- -------------------- -------------- --------
5,000 62.2700 10:15:22 BATE 627762
------------------- -------------------- -------------- --------
3,986 62.2700 10:15:38 BATE 627910
------------------- -------------------- -------------- --------
9,839 62.2700 10:16:47 LSE 628594
------------------- -------------------- -------------- --------
12,667 62.2700 10:16:47 LSE 628592
------------------- -------------------- -------------- --------
4,605 62.2700 10:16:47 LSE 628590
------------------- -------------------- -------------- --------
2,354 62.2700 10:16:47 CHIX 628588
------------------- -------------------- -------------- --------
2,284 62.2700 10:16:47 BATE 628586
------------------- -------------------- -------------- --------
4,468 62.2700 10:16:48 BATE 628598
------------------- -------------------- -------------- --------
6,000 62.2600 10:18:10 CHIX 629656
------------------- -------------------- -------------- --------
3,248 62.2600 10:18:15 CHIX 629731
------------------- -------------------- -------------- --------
1,245 62.2600 10:18:17 BATE 629772
------------------- -------------------- -------------- --------
5,000 62.2600 10:18:17 BATE 629770
------------------- -------------------- -------------- --------
2,051 62.2500 10:18:17 BATE 629768
------------------- -------------------- -------------- --------
11,609 62.2500 10:19:14 LSE 630475
------------------- -------------------- -------------- --------
11,255 62.2500 10:19:14 LSE 630473
------------------- -------------------- -------------- --------
23,185 62.2500 10:19:14 LSE 630460
------------------- -------------------- -------------- --------
1,306 62.2400 10:19:16 CHIX 630545
------------------- -------------------- -------------- --------
1,637 62.2400 10:19:38 BATE 630800
------------------- -------------------- -------------- --------
394 62.2400 10:19:42 BATE 630899
------------------- -------------------- -------------- --------
16,356 62.2300 10:19:50 LSE 631011
------------------- -------------------- -------------- --------
9,181 62.2300 10:19:50 LSE 631009
------------------- -------------------- -------------- --------
3,647 62.2300 10:20:05 BATE 631199
------------------- -------------------- -------------- --------
5,327 62.2300 10:20:22 CHIX 631382
------------------- -------------------- -------------- --------
2,381 62.2300 10:20:22 CHIX 631380
------------------- -------------------- -------------- --------
1,673 62.2400 10:21:46 BATE 632667
------------------- -------------------- -------------- --------
2,467 62.2400 10:21:50 BATE 632708
------------------- -------------------- -------------- --------
13,352 62.2400 10:21:50 LSE 632710
------------------- -------------------- -------------- --------
494 62.2400 10:21:50 BATE 632706
------------------- -------------------- -------------- --------
12,742 62.2400 10:21:51 LSE 632736
------------------- -------------------- -------------- --------
165 62.2400 10:22:09 CHIX 632960
------------------- -------------------- -------------- --------
5,100 62.2400 10:22:09 CHIX 632958
------------------- -------------------- -------------- --------
2,218 62.2400 10:22:09 CHIX 632956
------------------- -------------------- -------------- --------
1,168 62.2400 10:22:28 BATE 633174
------------------- -------------------- -------------- --------
5,000 62.2400 10:22:28 BATE 633172
------------------- -------------------- -------------- --------
3,496 62.2400 10:22:28 LSE 633170
------------------- -------------------- -------------- --------
1,826 62.2400 10:22:28 LSE 633168
------------------- -------------------- -------------- --------
4,560 62.2400 10:22:28 LSE 633166
------------------- -------------------- -------------- --------
17,011 62.2400 10:22:28 LSE 633164
------------------- -------------------- -------------- --------
3,245 62.2400 10:22:31 BATE 633226
------------------- -------------------- -------------- --------
5,935 62.2300 10:23:39 BATE 633996
------------------- -------------------- -------------- --------
3,274 62.2300 10:23:48 CHIX 634070
------------------- -------------------- -------------- --------
3,506 62.2300 10:23:48 CHIX 634068
------------------- -------------------- -------------- --------
412 62.2200 10:24:08 LSE 634340
------------------- -------------------- -------------- --------
23,522 62.2200 10:24:08 LSE 634338
------------------- -------------------- -------------- --------
4,971 62.2200 10:24:33 LSE 634665
------------------- -------------------- -------------- --------
9,975 62.2200 10:24:38 LSE 634767
------------------- -------------------- -------------- --------
8,047 62.2200 10:24:38 LSE 634765
------------------- -------------------- -------------- --------
3,389 62.2100 10:24:46 CHIX 634896
------------------- -------------------- -------------- --------
26,865 62.2100 10:24:46 LSE 634894
------------------- -------------------- -------------- --------
1,270 62.2100 10:24:46 LSE 634892
------------------- -------------------- -------------- --------
3,172 62.2300 10:25:19 BATE 635333
------------------- -------------------- -------------- --------
4,892 62.2200 10:25:19 BATE 635331
------------------- -------------------- -------------- --------
1,310 62.2200 10:26:26 CHIX 636172
------------------- -------------------- -------------- --------
2,783 62.2200 10:26:26 CHIX 636170
------------------- -------------------- -------------- --------
2,476 62.2200 10:26:44 CHIX 636390
------------------- -------------------- -------------- --------
5,000 62.2300 10:27:03 BATE 636611
------------------- -------------------- -------------- --------
5,000 62.2300 10:28:01 BATE 637586
------------------- -------------------- -------------- --------
2,419 62.2300 10:28:09 BATE 637681
------------------- -------------------- -------------- --------
2,953 62.2500 10:29:16 CHIX 638540
------------------- -------------------- -------------- --------
6,800 62.2500 10:29:16 CHIX 638538
------------------- -------------------- -------------- --------
3,690 62.2500 10:29:16 LSE 638527
------------------- -------------------- -------------- --------
18,492 62.2500 10:29:16 LSE 638529
------------------- -------------------- -------------- --------
10,946 62.2500 10:29:16 LSE 638531
------------------- -------------------- -------------- --------
2,979 62.2500 10:30:06 LSE 639257
------------------- -------------------- -------------- --------
1,721 62.2500 10:30:15 BATE 639377
------------------- -------------------- -------------- --------
11,857 62.2900 10:31:15 BATE 640463
------------------- -------------------- -------------- --------
3,514 62.2900 10:31:15 CHIX 640461
------------------- -------------------- -------------- --------
5,700 62.2900 10:31:15 CHIX 640459
------------------- -------------------- -------------- --------
2,203 62.2900 10:31:15 BATE 640457
------------------- -------------------- -------------- --------
36,169 62.2800 10:32:00 LSE 641114
------------------- -------------------- -------------- --------
2,099 62.3000 10:32:26 CHIX 641611
------------------- -------------------- -------------- --------
7,422 62.3000 10:32:34 LSE 641754
------------------- -------------------- -------------- --------
10,667 62.3000 10:32:34 LSE 641752
------------------- -------------------- -------------- --------
9,638 62.3000 10:32:34 LSE 641750
------------------- -------------------- -------------- --------
734 62.2900 10:32:36 BATE 641804
------------------- -------------------- -------------- --------
198 62.3200 10:33:42 BATE 643080
------------------- -------------------- -------------- --------
535 62.3200 10:33:42 BATE 643082
------------------- -------------------- -------------- --------
1,509 62.3200 10:33:43 BATE 643094
------------------- -------------------- -------------- --------
2,530 62.3200 10:34:03 BATE 643510
------------------- -------------------- -------------- --------
6,785 62.3200 10:34:03 BATE 643508
------------------- -------------------- -------------- --------
24,579 62.3100 10:34:03 LSE 643506
------------------- -------------------- -------------- --------
2,190 62.3100 10:34:03 CHIX 643504
------------------- -------------------- -------------- --------
2,475 62.3100 10:34:44 CHIX 644290
------------------- -------------------- -------------- --------
1,384 62.3200 10:34:44 LSE 644261
------------------- -------------------- -------------- --------
10,667 62.3200 10:34:44 LSE 644259
------------------- -------------------- -------------- --------
5,494 62.3200 10:34:44 LSE 644257
------------------- -------------------- -------------- --------
5,383 62.3200 10:34:44 LSE 644255
------------------- -------------------- -------------- --------
4,052 62.3100 10:35:00 BATE 644749
------------------- -------------------- -------------- --------
2,027 62.3100 10:35:00 BATE 644746
------------------- -------------------- -------------- --------
4,814 62.3100 10:35:27 CHIX 645348
------------------- -------------------- -------------- --------
3,600 62.3100 10:35:27 CHIX 645346
------------------- -------------------- -------------- --------
25,411 62.3000 10:35:56 LSE 646150
------------------- -------------------- -------------- --------
934 62.3000 10:36:07 LSE 646520
------------------- -------------------- -------------- --------
753 62.3100 10:36:19 BATE 646768
------------------- -------------------- -------------- --------
5,000 62.3100 10:36:19 BATE 646766
------------------- -------------------- -------------- --------
4,858 62.3100 10:36:28 CHIX 646889
------------------- -------------------- -------------- --------
3,524 62.3200 10:37:17 BATE 647884
------------------- -------------------- -------------- --------
23,343 62.3100 10:37:21 LSE 647990
------------------- -------------------- -------------- --------
350 62.3100 10:37:21 LSE 647988
------------------- -------------------- -------------- --------
2,192 62.3000 10:37:35 BATE 648294
------------------- -------------------- -------------- --------
3,061 62.2900 10:37:56 CHIX 648856
------------------- -------------------- -------------- --------
2,222 62.2900 10:37:56 CHIX 648851
------------------- -------------------- -------------- --------
726 62.3000 10:38:29 CHIX 649498
------------------- -------------------- -------------- --------
1,319 62.3000 10:38:29 CHIX 649496
------------------- -------------------- -------------- --------
3,112 62.2900 10:38:41 BATE 649797
------------------- -------------------- -------------- --------
22,020 62.2800 10:38:42 LSE 649805
------------------- -------------------- -------------- --------
2,611 62.2800 10:38:42 LSE 649803
------------------- -------------------- -------------- --------
3,287 62.3000 10:39:52 CHIX 651351
------------------- -------------------- -------------- --------
2,289 62.3000 10:39:52 BATE 651349
------------------- -------------------- -------------- --------
2,981 62.3000 10:40:22 BATE 651937
------------------- -------------------- -------------- --------
24,466 62.2900 10:40:49 LSE 652634
------------------- -------------------- -------------- --------
7,434 62.3000 10:41:20 LSE 653133
------------------- -------------------- -------------- --------
3,098 62.3000 10:41:23 LSE 653186
------------------- -------------------- -------------- --------
5,711 62.3000 10:41:25 CHIX 653222
------------------- -------------------- -------------- --------
14,003 62.3000 10:41:25 LSE 653220
------------------- -------------------- -------------- --------
3,547 62.3000 10:41:33 BATE 653343
------------------- -------------------- -------------- --------
6,000 62.3000 10:42:48 CHIX 654834
------------------- -------------------- -------------- --------
26,157 62.3200 10:43:12 LSE 655929
------------------- -------------------- -------------- --------
2,348 62.3200 10:43:12 BATE 655927
------------------- -------------------- -------------- --------
5,000 62.3200 10:43:20 BATE 656281
------------------- -------------------- -------------- --------
5,341 62.3200 10:43:28 BATE 656445
------------------- -------------------- -------------- --------
10,448 62.3100 10:43:28 LSE 656439
------------------- -------------------- -------------- --------
16,000 62.3100 10:43:28 LSE 656437
------------------- -------------------- -------------- --------
15,372 62.3300 10:44:41 LSE 657845
------------------- -------------------- -------------- --------
2,062 62.3300 10:44:41 BATE 657843
------------------- -------------------- -------------- --------
8,012 62.3300 10:45:43 LSE 659570
------------------- -------------------- -------------- --------
540 62.3300 10:46:18 BATE 660294
------------------- -------------------- -------------- --------
2,161 62.3500 10:46:50 BATE 660958
------------------- -------------------- -------------- --------
2,181 62.3500 10:47:02 BATE 661115
------------------- -------------------- -------------- --------
2,006 62.3500 10:47:02 BATE 661113
------------------- -------------------- -------------- --------
4,747 62.3500 10:47:20 LSE 661534
------------------- -------------------- -------------- --------
4,192 62.3500 10:47:20 LSE 661532
------------------- -------------------- -------------- --------
3,400 62.3500 10:47:20 LSE 661530
------------------- -------------------- -------------- --------
14,942 62.3500 10:47:20 LSE 661528
------------------- -------------------- -------------- --------
5,000 62.3500 10:47:48 BATE 662052
------------------- -------------------- -------------- --------
5,000 62.3500 10:48:00 BATE 662227
------------------- -------------------- -------------- --------
11,437 62.3400 10:48:00 LSE 662225
------------------- -------------------- -------------- --------
12,004 62.3400 10:48:00 LSE 662223
------------------- -------------------- -------------- --------
3,037 62.3500 10:48:03 BATE 662284
------------------- -------------------- -------------- --------
3,426 62.3600 10:49:08 BATE 663412
------------------- -------------------- -------------- --------
2,201 62.3800 10:50:01 BATE 665773
------------------- -------------------- -------------- --------
2,898 62.4200 10:50:19 BATE 666607
------------------- -------------------- -------------- --------
28,241 62.4000 10:50:19 LSE 666605
------------------- -------------------- -------------- --------
2,331 62.4000 10:50:19 BATE 666603
------------------- -------------------- -------------- --------
5,964 62.3900 10:51:05 LSE 668230
------------------- -------------------- -------------- --------
11,792 62.3900 10:51:05 LSE 668228
------------------- -------------------- -------------- --------
12,500 62.3900 10:51:05 LSE 668226
------------------- -------------------- -------------- --------
3,750 62.3900 10:51:05 LSE 668224
------------------- -------------------- -------------- --------
27,368 62.3900 10:51:05 LSE 668222
------------------- -------------------- -------------- --------
27,900 62.3800 10:51:40 LSE 669192
------------------- -------------------- -------------- --------
978 62.3600 10:52:02 BATE 669880
------------------- -------------------- -------------- --------
6,889 62.3600 10:52:02 BATE 669878
------------------- -------------------- -------------- --------
24,264 62.3500 10:52:02 LSE 669875
------------------- -------------------- -------------- --------
2,136 62.3500 10:52:32 BATE 670705
------------------- -------------------- -------------- --------
25,014 62.3600 10:53:09 LSE 671788
------------------- -------------------- -------------- --------
2,372 62.3700 10:53:10 BATE 671801
------------------- -------------------- -------------- --------
7,500 62.4300 10:53:58 LSE 673792
------------------- -------------------- -------------- --------
25,493 62.4400 10:54:31 LSE 674879
------------------- -------------------- -------------- --------
2,384 62.4400 10:54:31 BATE 674877
------------------- -------------------- -------------- --------
11,668 62.4300 10:54:43 LSE 675228
------------------- -------------------- -------------- --------
12,033 62.4300 10:54:43 LSE 675226
------------------- -------------------- -------------- --------
3,750 62.4300 10:54:43 LSE 675224
------------------- -------------------- -------------- --------
25,538 62.4300 10:54:43 LSE 675222
------------------- -------------------- -------------- --------
5,000 62.4300 10:55:05 BATE 676166
------------------- -------------------- -------------- --------
25,736 62.4200 10:56:07 LSE 677968
------------------- -------------------- -------------- --------
6,383 62.4000 10:56:17 BATE 678334
------------------- -------------------- -------------- --------
13,204 62.3800 10:56:57 LSE 679590
------------------- -------------------- -------------- --------
5,724 62.3800 10:56:57 LSE 679588
------------------- -------------------- -------------- --------
5,177 62.3800 10:56:57 LSE 679586
------------------- -------------------- -------------- --------
25,645 62.3900 10:58:30 LSE 682295
------------------- -------------------- -------------- --------
1,197 62.3900 10:58:45 BATE 682638
------------------- -------------------- -------------- --------
7,416 62.3900 10:58:45 BATE 682636
------------------- -------------------- -------------- --------
2,074 62.3800 10:58:45 BATE 682634
------------------- -------------------- -------------- --------
4,691 62.4000 10:59:49 BATE 683701
------------------- -------------------- -------------- --------
25,995 62.3900 10:59:49 LSE 683636
------------------- -------------------- -------------- --------
26,002 62.3600 11:00:48 LSE 684241
------------------- -------------------- -------------- --------
319 62.3800 11:00:59 BATE 684300
------------------- -------------------- -------------- --------
5,000 62.3800 11:00:59 BATE 684298
------------------- -------------------- -------------- --------
8,122 62.3700 11:02:11 LSE 685061
------------------- -------------------- -------------- --------
12,495 62.3700 11:02:11 LSE 685059
------------------- -------------------- -------------- --------
2,652 62.3700 11:02:11 LSE 685057
------------------- -------------------- -------------- --------
5,000 62.3700 11:03:01 BATE 685524
------------------- -------------------- -------------- --------
10,666 62.3800 11:03:42 LSE 685893
------------------- -------------------- -------------- --------
4,353 62.3800 11:04:15 LSE 686165
------------------- -------------------- -------------- --------
8,185 62.3800 11:04:15 LSE 686163
------------------- -------------------- -------------- --------
4,745 62.4100 11:05:30 LSE 687194
------------------- -------------------- -------------- --------
18,662 62.4100 11:05:30 LSE 687192
------------------- -------------------- -------------- --------
2,091 62.4100 11:06:01 BATE 687450
------------------- -------------------- -------------- --------
6,440 62.4100 11:06:05 BATE 687572
------------------- -------------------- -------------- --------
6,150 62.4100 11:06:06 BATE 687597
------------------- -------------------- -------------- --------
5,000 62.4200 11:07:08 BATE 688103
------------------- -------------------- -------------- --------
818 62.4200 11:08:41 BATE 689006
------------------- -------------------- -------------- --------
1,581 62.4200 11:08:41 BATE 689004
------------------- -------------------- -------------- --------
25,741 62.4200 11:08:41 LSE 689002
------------------- -------------------- -------------- --------
1,086 62.4200 11:08:43 BATE 689023
------------------- -------------------- -------------- --------
5,000 62.4200 11:08:43 BATE 689021
------------------- -------------------- -------------- --------
24,906 62.4100 11:08:43 LSE 689017
------------------- -------------------- -------------- --------
1,513 62.4300 11:10:34 LSE 691701
------------------- -------------------- -------------- --------
2,137 62.4300 11:10:34 BATE 691699
------------------- -------------------- -------------- --------
9,087 62.4300 11:10:53 LSE 691863
------------------- -------------------- -------------- --------
12,003 62.4300 11:10:53 LSE 691861
------------------- -------------------- -------------- --------
4,928 62.4300 11:10:53 LSE 691859
------------------- -------------------- -------------- --------
460 62.4300 11:10:53 BATE 691857
------------------- -------------------- -------------- --------
1,680 62.4300 11:10:53 BATE 691855
------------------- -------------------- -------------- --------
1,364 62.4200 11:10:54 LSE 691876
------------------- -------------------- -------------- --------
259 62.4200 11:10:54 LSE 691874
------------------- -------------------- -------------- --------
3,899 62.4200 11:10:55 LSE 691880
------------------- -------------------- -------------- --------
7,556 62.4200 11:11:05 LSE 692094
------------------- -------------------- -------------- --------
10,667 62.4200 11:11:05 LSE 692092
------------------- -------------------- -------------- --------
2,221 62.4200 11:11:05 BATE 692090
------------------- -------------------- -------------- --------
3,534 62.4200 11:11:07 BATE 692124
------------------- -------------------- -------------- --------
904 62.4200 11:13:09 BATE 693702
------------------- -------------------- -------------- --------
1,404 62.4200 11:13:17 BATE 693780
------------------- -------------------- -------------- --------
6,295 62.4200 11:13:17 BATE 693778
------------------- -------------------- -------------- --------
19,806 62.4100 11:13:17 LSE 693776
------------------- -------------------- -------------- --------
7,769 62.4100 11:13:17 LSE 693774
------------------- -------------------- -------------- --------
28,301 62.4100 11:13:58 LSE 694191
------------------- -------------------- -------------- --------
7,500 62.4100 11:14:19 LSE 694356
------------------- -------------------- -------------- --------
20,704 62.4100 11:14:22 LSE 694378
------------------- -------------------- -------------- --------
3,462 62.4100 11:14:43 BATE 694602
------------------- -------------------- -------------- --------
1,769 62.4100 11:14:44 BATE 694612
------------------- -------------------- -------------- --------
2,204 62.4100 11:14:52 BATE 694683
------------------- -------------------- -------------- --------
26,788 62.4000 11:15:23 LSE 694985
------------------- -------------------- -------------- --------
1,568 62.4000 11:15:23 LSE 694987
------------------- -------------------- -------------- --------
2,216 62.4000 11:15:24 BATE 695007
------------------- -------------------- -------------- --------
2,682 62.4100 11:16:02 BATE 695529
------------------- -------------------- -------------- --------
2,942 62.4100 11:16:25 LSE 695750
------------------- -------------------- -------------- --------
25,332 62.4100 11:16:25 LSE 695748
------------------- -------------------- -------------- --------
2,254 62.3900 11:16:51 BATE 696070
------------------- -------------------- -------------- --------
2,334 62.3900 11:17:03 BATE 696214
------------------- -------------------- -------------- --------
4,840 62.3800 11:17:09 LSE 696252
------------------- -------------------- -------------- --------
11,109 62.3800 11:17:09 LSE 696250
------------------- -------------------- -------------- --------
11,000 62.3800 11:17:09 LSE 696248
------------------- -------------------- -------------- --------
942 62.3700 11:18:22 BATE 696914
------------------- -------------------- -------------- --------
3,381 62.3700 11:18:22 BATE 696912
------------------- -------------------- -------------- --------
1,047 62.3700 11:18:22 BATE 696910
------------------- -------------------- -------------- --------
22,852 62.3500 11:18:44 LSE 697196
------------------- -------------------- -------------- --------
27,679 62.3500 11:18:45 LSE 697356
------------------- -------------------- -------------- --------
22,141 62.3500 11:18:48 LSE 697406
------------------- -------------------- -------------- --------
2,381 62.3500 11:18:48 LSE 697408
------------------- -------------------- -------------- --------
2,262 62.3700 11:19:11 BATE 697760
------------------- -------------------- -------------- --------
2,325 62.3700 11:19:11 BATE 697758
------------------- -------------------- -------------- --------
306 62.3600 11:20:03 LSE 698224
------------------- -------------------- -------------- --------
8,240 62.3600 11:20:03 LSE 698222
------------------- -------------------- -------------- --------
16,000 62.3600 11:20:03 LSE 698220
------------------- -------------------- -------------- --------
87 62.3600 11:20:11 BATE 698293
------------------- -------------------- -------------- --------
173 62.3600 11:20:11 BATE 698287
------------------- -------------------- -------------- --------
9 62.3600 11:20:12 BATE 698320
------------------- -------------------- -------------- --------
11 62.3600 11:20:12 BATE 698318
------------------- -------------------- -------------- --------
13 62.3600 11:20:12 BATE 698316
------------------- -------------------- -------------- --------
15 62.3600 11:20:12 BATE 698314
------------------- -------------------- -------------- --------
18 62.3600 11:20:12 BATE 698312
------------------- -------------------- -------------- --------
21 62.3600 11:20:12 BATE 698310
------------------- -------------------- -------------- --------
26 62.3600 11:20:12 BATE 698308
------------------- -------------------- -------------- --------
30 62.3600 11:20:12 BATE 698306
------------------- -------------------- -------------- --------
36 62.3600 11:20:12 BATE 698303
------------------- -------------------- -------------- --------
43 62.3600 11:20:12 BATE 698301
------------------- -------------------- -------------- --------
51 62.3600 11:20:12 BATE 698299
------------------- -------------------- -------------- --------
61 62.3600 11:20:12 BATE 698297
------------------- -------------------- -------------- --------
73 62.3600 11:20:12 BATE 698295
------------------- -------------------- -------------- --------
3,793 62.3500 11:21:18 LSE 698913
------------------- -------------------- -------------- --------
7,860 62.3500 11:21:18 LSE 698911
------------------- -------------------- -------------- --------
2,184 62.3600 11:22:03 BATE 699437
------------------- -------------------- -------------- --------
5,881 62.3600 11:22:16 LSE 699564
------------------- -------------------- -------------- --------
2,426 62.3600 11:22:32 BATE 699729
------------------- -------------------- -------------- --------
4 62.3800 11:22:55 BATE 700088
------------------- -------------------- -------------- --------
4 62.3800 11:22:55 BATE 700086
------------------- -------------------- -------------- --------
5 62.3800 11:22:55 BATE 700084
------------------- -------------------- -------------- --------
6 62.3800 11:22:55 BATE 700082
------------------- -------------------- -------------- --------
8 62.3800 11:22:55 BATE 700080
------------------- -------------------- -------------- --------
9 62.3800 11:22:55 BATE 700078
------------------- -------------------- -------------- --------
11 62.3800 11:22:55 BATE 700076
------------------- -------------------- -------------- --------
13 62.3800 11:22:55 BATE 700074
------------------- -------------------- -------------- --------
15 62.3800 11:22:55 BATE 700072
------------------- -------------------- -------------- --------
18 62.3800 11:22:55 BATE 700070
------------------- -------------------- -------------- --------
21 62.3800 11:22:55 BATE 700068
------------------- -------------------- -------------- --------
26 62.3800 11:22:55 BATE 700066
------------------- -------------------- -------------- --------
31 62.3800 11:22:55 BATE 700064
------------------- -------------------- -------------- --------
36 62.3800 11:22:55 BATE 700062
------------------- -------------------- -------------- --------
43 62.3800 11:22:55 BATE 700060
------------------- -------------------- -------------- --------
51 62.3800 11:22:55 BATE 700058
------------------- -------------------- -------------- --------
61 62.3800 11:22:55 BATE 700056
------------------- -------------------- -------------- --------
73 62.3800 11:22:55 BATE 700054
------------------- -------------------- -------------- --------
5,000 62.3800 11:22:55 BATE 700052
------------------- -------------------- -------------- --------
87 62.3800 11:22:55 BATE 700050
------------------- -------------------- -------------- --------
103 62.3800 11:22:55 BATE 700048
------------------- -------------------- -------------- --------
123 62.3800 11:22:55 BATE 700046
------------------- -------------------- -------------- --------
5,000 62.3800 11:23:25 BATE 700267
------------------- -------------------- -------------- --------
10,229 62.3700 11:23:27 LSE 700276
------------------- -------------------- -------------- --------
7,467 62.3700 11:23:27 LSE 700274
------------------- -------------------- -------------- --------
10,725 62.3700 11:23:27 LSE 700280
------------------- -------------------- -------------- --------
2,213 62.3700 11:23:27 LSE 700278
------------------- -------------------- -------------- --------
27,632 62.3600 11:23:37 LSE 700361
------------------- -------------------- -------------- --------
4,682 62.3600 11:24:19 BATE 700668
------------------- -------------------- -------------- --------
89 62.3600 11:24:40 BATE 700774
------------------- -------------------- -------------- --------
179 62.3600 11:24:40 BATE 700772
------------------- -------------------- -------------- --------
28,269 62.3500 11:24:43 LSE 700792
------------------- -------------------- -------------- --------
11,674 62.3500 11:24:43 LSE 700790
------------------- -------------------- -------------- --------
2,169 62.3500 11:25:01 BATE 700986
------------------- -------------------- -------------- --------
2,918 62.3300 11:25:50 BATE 701374
------------------- -------------------- -------------- --------
12,500 62.3300 11:26:27 LSE 701606
------------------- -------------------- -------------- --------
3,750 62.3300 11:26:27 LSE 701604
------------------- -------------------- -------------- --------
205 62.3300 11:26:27 LSE 701602
------------------- -------------------- -------------- --------
23,950 62.3300 11:26:27 LSE 701600
------------------- -------------------- -------------- --------
3 62.3500 11:27:16 BATE 701971
------------------- -------------------- -------------- --------
3 62.3500 11:27:16 BATE 701969
------------------- -------------------- -------------- --------
4 62.3500 11:27:16 BATE 701967
------------------- -------------------- -------------- --------
5 62.3500 11:27:16 BATE 701965
------------------- -------------------- -------------- --------
6 62.3500 11:27:16 BATE 701963
------------------- -------------------- -------------- --------
7 62.3500 11:27:16 BATE 701961
------------------- -------------------- -------------- --------
8 62.3500 11:27:16 BATE 701959
------------------- -------------------- -------------- --------
9 62.3500 11:27:16 BATE 701957
------------------- -------------------- -------------- --------
11 62.3500 11:27:16 BATE 701955
------------------- -------------------- -------------- --------
13 62.3500 11:27:16 BATE 701953
------------------- -------------------- -------------- --------
16 62.3500 11:27:16 BATE 701951
------------------- -------------------- -------------- --------
19 62.3500 11:27:16 BATE 701949
------------------- -------------------- -------------- --------
22 62.3500 11:27:16 BATE 701947
------------------- -------------------- -------------- --------
27 62.3500 11:27:16 BATE 701945
------------------- -------------------- -------------- --------
5,000 62.3600 11:28:00 BATE 702500
------------------- -------------------- -------------- --------
635 62.3600 11:28:00 LSE 702498
------------------- -------------------- -------------- --------
11,530 62.3600 11:28:00 LSE 702496
------------------- -------------------- -------------- --------
16,000 62.3600 11:28:00 LSE 702494
------------------- -------------------- -------------- --------
5,000 62.3600 11:28:01 BATE 702503
------------------- -------------------- -------------- --------
2,669 62.3400 11:29:09 LSE 702980
------------------- -------------------- -------------- --------
21,923 62.3400 11:29:09 LSE 702982
------------------- -------------------- -------------- --------
267 62.3600 11:29:47 BATE 703350
------------------- -------------------- -------------- --------
3,234 62.3600 11:29:47 BATE 703348
------------------- -------------------- -------------- --------
1,046 62.3600 11:29:47 BATE 703346
------------------- -------------------- -------------- --------
7,801 62.3800 11:30:05 LSE 703741
------------------- -------------------- -------------- --------
17,708 62.3800 11:30:05 LSE 703739
------------------- -------------------- -------------- --------
2,264 62.4000 11:32:06 BATE 704988
------------------- -------------------- -------------- --------
519 62.4000 11:32:07 BATE 704993
------------------- -------------------- -------------- --------
1,809 62.4000 11:32:07 BATE 704991
------------------- -------------------- -------------- --------
8,217 62.4000 11:32:57 LSE 705412
------------------- -------------------- -------------- --------
10,667 62.4000 11:32:57 LSE 705410
------------------- -------------------- -------------- --------
4,000 62.4000 11:32:57 LSE 705408
------------------- -------------------- -------------- --------
5,128 62.3900 11:32:58 BATE 705458
------------------- -------------------- -------------- --------
2,571 62.3900 11:32:58 BATE 705460
------------------- -------------------- -------------- --------
3,806 62.3900 11:32:58 LSE 705456
------------------- -------------------- -------------- --------
12,667 62.3900 11:32:58 LSE 705454
------------------- -------------------- -------------- --------
8,233 62.3900 11:32:58 LSE 705452
------------------- -------------------- -------------- --------
2,388 62.4000 11:34:46 BATE 706277
------------------- -------------------- -------------- --------
2,066 62.4000 11:34:46 BATE 706273
------------------- -------------------- -------------- --------
2,525 62.4000 11:34:47 BATE 706321
------------------- -------------------- -------------- --------
5,000 62.4000 11:34:47 BATE 706319
------------------- -------------------- -------------- --------
23,538 62.3900 11:34:48 LSE 706333
------------------- -------------------- -------------- --------
3,866 62.3900 11:34:48 LSE 706331
------------------- -------------------- -------------- --------
18,112 62.3800 11:35:01 LSE 706430
------------------- -------------------- -------------- --------
8,373 62.3800 11:35:01 LSE 706428
------------------- -------------------- -------------- --------
1,125 62.3800 11:36:28 BATE 707035
------------------- -------------------- -------------- --------
5,000 62.3800 11:36:28 BATE 707033
------------------- -------------------- -------------- --------
23,953 62.3700 11:36:42 LSE 707097
------------------- -------------------- -------------- --------
2,836 62.3700 11:36:42 LSE 707095
------------------- -------------------- -------------- --------
3,532 62.3500 11:37:14 BATE 707353
------------------- -------------------- -------------- --------
5,000 62.3400 11:38:35 BATE 707997
------------------- -------------------- -------------- --------
24,482 62.3300 11:38:38 LSE 708032
------------------- -------------------- -------------- --------
2,050 62.3200 11:40:13 BATE 708695
------------------- -------------------- -------------- --------
5,000 62.3200 11:40:13 BATE 708693
------------------- -------------------- -------------- --------
4,058 62.3200 11:40:13 LSE 708689
------------------- -------------------- -------------- --------
22,430 62.3200 11:40:13 LSE 708691
------------------- -------------------- -------------- --------
18,258 62.3100 11:41:05 LSE 709117
------------------- -------------------- -------------- --------
8,669 62.3100 11:41:05 LSE 709115
------------------- -------------------- -------------- --------
4,150 62.3200 11:41:31 BATE 709331
------------------- -------------------- -------------- --------
1,630 62.3400 11:43:19 LSE 710353
------------------- -------------------- -------------- --------
16,000 62.3400 11:43:19 LSE 710351
------------------- -------------------- -------------- --------
6,247 62.3400 11:43:19 LSE 710349
------------------- -------------------- -------------- --------
809 62.3500 11:43:43 LSE 711096
------------------- -------------------- -------------- --------
9,037 62.3500 11:43:43 LSE 711094
------------------- -------------------- -------------- --------
15,769 62.3500 11:43:43 LSE 711092
------------------- -------------------- -------------- --------
2,215 62.3600 11:43:56 BATE 711598
------------------- -------------------- -------------- --------
5,000 62.3600 11:44:00 BATE 711642
------------------- -------------------- -------------- --------
3,598 62.3600 11:44:02 BATE 711826
------------------- -------------------- -------------- --------
22,970 62.3300 11:44:40 LSE 712195
------------------- -------------------- -------------- --------
4,587 62.3300 11:45:17 BATE 712585
------------------- -------------------- -------------- --------
3,951 62.3600 11:46:09 BATE 713044
------------------- -------------------- -------------- --------
1,771 62.3400 11:46:13 LSE 713048
------------------- -------------------- -------------- --------
16,221 62.3500 11:46:46 LSE 713649
------------------- -------------------- -------------- --------
8,187 62.3500 11:46:46 LSE 713647
------------------- -------------------- -------------- --------
2,323 62.3500 11:48:07 BATE 714338
------------------- -------------------- -------------- --------
5,000 62.3500 11:48:24 BATE 714524
------------------- -------------------- -------------- --------
4,538 62.3500 11:49:01 LSE 714793
------------------- -------------------- -------------- --------
19,263 62.3500 11:49:01 LSE 714791
------------------- -------------------- -------------- --------
3,099 62.3500 11:49:29 BATE 715027
------------------- -------------------- -------------- --------
2,569 62.3500 11:49:29 BATE 715025
------------------- -------------------- -------------- --------
2,040 62.3500 11:49:31 BATE 715060
------------------- -------------------- -------------- --------
9,475 62.3300 11:50:27 LSE 715433
------------------- -------------------- -------------- --------
2,248 62.3300 11:50:28 LSE 715461
------------------- -------------------- -------------- --------
1,751 62.3300 11:50:28 LSE 715459
------------------- -------------------- -------------- --------
3,127 62.3500 11:50:39 BATE 715569
------------------- -------------------- -------------- --------
1,506 62.3500 11:50:39 BATE 715571
------------------- -------------------- -------------- --------
20,910 62.3500 11:50:55 LSE 715830
------------------- -------------------- -------------- --------
5,592 62.3500 11:51:06 LSE 715937
------------------- -------------------- -------------- --------
1,722 62.3500 11:52:24 BATE 716648
------------------- -------------------- -------------- --------
2,101 62.3500 11:52:26 BATE 716668
------------------- -------------------- -------------- --------
473 62.3500 11:52:26 BATE 716666
------------------- -------------------- -------------- --------
28,004 62.3500 11:52:26 LSE 716664
------------------- -------------------- -------------- --------
7,954 62.3300 11:53:48 LSE 717486
------------------- -------------------- -------------- --------
9,588 62.3300 11:53:48 LSE 717484
------------------- -------------------- -------------- --------
8,219 62.3300 11:53:48 LSE 717482
------------------- -------------------- -------------- --------
2,391 62.3300 11:53:48 BATE 717480
------------------- -------------------- -------------- --------
2,191 62.3300 11:54:04 BATE 717609
------------------- -------------------- -------------- --------
32 62.3300 11:54:26 BATE 717805
------------------- -------------------- -------------- --------
2,360 62.3300 11:54:26 BATE 717803
------------------- -------------------- -------------- --------
2,139 62.3300 11:54:36 BATE 717911
------------------- -------------------- -------------- --------
20,319 62.3400 11:55:21 LSE 718489
------------------- -------------------- -------------- --------
6,470 62.3400 11:55:21 LSE 718491
------------------- -------------------- -------------- --------
276 62.3400 11:55:28 BATE 718529
------------------- -------------------- -------------- --------
5,000 62.3400 11:55:28 BATE 718527
------------------- -------------------- -------------- --------
13,104 62.3600 11:57:22 LSE 719578
------------------- -------------------- -------------- --------
10,662 62.3600 11:57:22 LSE 719576
------------------- -------------------- -------------- --------
913 62.3600 11:57:22 LSE 719574
------------------- -------------------- -------------- --------
1,904 62.3600 11:57:22 BATE 719572
------------------- -------------------- -------------- --------
1,747 62.3600 11:57:23 BATE 719586
------------------- -------------------- -------------- --------
397 62.3600 11:57:23 BATE 719584
------------------- -------------------- -------------- --------
1,718 62.3800 11:57:51 BATE 720014
------------------- -------------------- -------------- --------
5,403 62.3800 11:58:57 LSE 720617
------------------- -------------------- -------------- --------
10,037 62.3800 11:58:57 LSE 720615
------------------- -------------------- -------------- --------
10,667 62.3800 11:58:57 LSE 720613
------------------- -------------------- -------------- --------
555 62.3800 11:58:57 BATE 720611
------------------- -------------------- -------------- --------
5,600 62.3700 11:58:58 BATE 720632
------------------- -------------------- -------------- --------
5,298 62.3800 11:58:58 BATE 720634
------------------- -------------------- -------------- --------
5,000 62.3700 11:58:58 BATE 720630
------------------- -------------------- -------------- --------
14,821 62.3700 11:58:58 LSE 720628
------------------- -------------------- -------------- --------
9,092 62.3700 11:58:58 LSE 720626
------------------- -------------------- -------------- --------
2,474 62.3600 11:59:24 BATE 720940
------------------- -------------------- -------------- --------
2,472 62.3600 11:59:58 BATE 721594
------------------- -------------------- -------------- --------
1,436 62.3700 12:02:24 BATE 723217
------------------- -------------------- -------------- --------
5,000 62.3700 12:02:24 BATE 723215
------------------- -------------------- -------------- --------
5,000 62.3700 12:02:24 BATE 723213
------------------- -------------------- -------------- --------
2,256 62.3700 12:02:24 BATE 723211
------------------- -------------------- -------------- --------
3,981 62.3600 12:02:51 LSE 723588
------------------- -------------------- -------------- --------
11,328 62.3600 12:02:51 LSE 723590
------------------- -------------------- -------------- --------
11,737 62.3600 12:02:51 LSE 723592
------------------- -------------------- -------------- --------
3,779 62.3600 12:02:51 LSE 723586
------------------- -------------------- -------------- --------
3,607 62.3800 12:03:04 BATE 723686
------------------- -------------------- -------------- --------
4,900 62.3900 12:04:11 BATE 724474
------------------- -------------------- -------------- --------
24,022 62.3800 12:04:11 LSE 724472
------------------- -------------------- -------------- --------
15,470 62.3700 12:04:17 LSE 724560
------------------- -------------------- -------------- --------
10,505 62.3700 12:04:17 LSE 724558
------------------- -------------------- -------------- --------
7,206 62.3800 12:05:19 BATE 725302
------------------- -------------------- -------------- --------
1,679 62.3600 12:05:46 LSE 725627
------------------- -------------------- -------------- --------
23,409 62.3600 12:05:46 LSE 725625
------------------- -------------------- -------------- --------
12,666 62.3700 12:05:46 LSE 725598
------------------- -------------------- -------------- --------
7,188 62.3700 12:05:46 LSE 725596
------------------- -------------------- -------------- --------
12,469 62.3700 12:05:46 LSE 725600
------------------- -------------------- -------------- --------
4,972 62.3600 12:06:19 BATE 726096
------------------- -------------------- -------------- --------
2,491 62.3600 12:07:19 LSE 726739
------------------- -------------------- -------------- --------
24,145 62.3600 12:07:19 LSE 726737
------------------- -------------------- -------------- --------
2,146 62.3600 12:07:19 BATE 726735
------------------- -------------------- -------------- --------
1,878 62.3500 12:07:24 LSE 726817
------------------- -------------------- -------------- --------
7,955 62.3500 12:07:24 LSE 726811
------------------- -------------------- -------------- --------
2,785 62.3500 12:08:06 LSE 727182
------------------- -------------------- -------------- --------
13,725 62.3500 12:08:12 LSE 727230
------------------- -------------------- -------------- --------
1,918 62.3500 12:08:14 LSE 727239
------------------- -------------------- -------------- --------
5,100 62.3600 12:08:29 BATE 727371
------------------- -------------------- -------------- --------
2,708 62.3600 12:08:29 BATE 727373
------------------- -------------------- -------------- --------
16,771 62.3500 12:08:29 LSE 727367
------------------- -------------------- -------------- --------
11,060 62.3500 12:08:29 LSE 727369
------------------- -------------------- -------------- --------
27,895 62.3400 12:08:37 LSE 727452
------------------- -------------------- -------------- --------
563 62.3500 12:09:39 BATE 727939
------------------- -------------------- -------------- --------
1,047 62.3500 12:09:39 BATE 727937
------------------- -------------------- -------------- --------
5,000 62.3500 12:09:39 BATE 727935
------------------- -------------------- -------------- --------
17,572 62.3300 12:10:44 LSE 728497
------------------- -------------------- -------------- --------
5,232 62.3300 12:10:44 LSE 728495
------------------- -------------------- -------------- --------
5,000 62.3300 12:11:09 BATE 728658
------------------- -------------------- -------------- --------
24,307 62.3300 12:11:09 LSE 728656
------------------- -------------------- -------------- --------
11,115 62.3200 12:11:10 LSE 728672
------------------- -------------------- -------------- --------
10,667 62.3200 12:11:10 LSE 728670
------------------- -------------------- -------------- --------
6,658 62.3200 12:11:10 LSE 728668
------------------- -------------------- -------------- --------
5,000 62.3300 12:12:01 BATE 729080
------------------- -------------------- -------------- --------
1,682 62.3300 12:12:07 BATE 729146
------------------- -------------------- -------------- --------
720 62.3200 12:12:07 BATE 729144
------------------- -------------------- -------------- --------
497 62.3100 12:12:15 LSE 729199
------------------- -------------------- -------------- --------
22,901 62.3100 12:12:15 LSE 729201
------------------- -------------------- -------------- --------
5,413 62.2900 12:12:40 LSE 729415
------------------- -------------------- -------------- --------
16,000 62.2900 12:12:40 LSE 729413
------------------- -------------------- -------------- --------
5,324 62.2900 12:12:40 LSE 729411
------------------- -------------------- -------------- --------
5,000 62.2900 12:13:25 BATE 729767
------------------- -------------------- -------------- --------
3,994 62.2700 12:14:02 BATE 730098
------------------- -------------------- -------------- --------
22,529 62.2600 12:14:12 LSE 730175
------------------- -------------------- -------------- --------
2,721 62.2600 12:14:12 LSE 730173
------------------- -------------------- -------------- --------
1,568 62.2700 12:14:41 LSE 730566
------------------- -------------------- -------------- --------
1,632 62.2700 12:14:41 LSE 730564
------------------- -------------------- -------------- --------
12,500 62.2700 12:15:52 LSE 731205
------------------- -------------------- -------------- --------
5,177 62.2700 12:15:52 LSE 731190
------------------- -------------------- -------------- --------
16,000 62.2700 12:15:52 LSE 731188
------------------- -------------------- -------------- --------
2,037 62.2900 12:16:46 BATE 731617
------------------- -------------------- -------------- --------
2,976 62.2900 12:16:46 LSE 731615
------------------- -------------------- -------------- --------
24,560 62.2900 12:16:46 LSE 731613
------------------- -------------------- -------------- --------
2,216 62.2900 12:16:46 BATE 731611
------------------- -------------------- -------------- --------
622 62.3000 12:17:10 BATE 732104
------------------- -------------------- -------------- --------
118 62.3000 12:17:10 BATE 732102
------------------- -------------------- -------------- --------
140 62.3000 12:17:10 BATE 732099
------------------- -------------------- -------------- --------
167 62.3000 12:17:10 BATE 732097
------------------- -------------------- -------------- --------
1,748 62.3100 12:17:27 BATE 732313
------------------- -------------------- -------------- --------
9,404 62.3100 12:18:00 LSE 732542
------------------- -------------------- -------------- --------
10,667 62.3100 12:18:00 LSE 732540
------------------- -------------------- -------------- --------
5,332 62.3100 12:18:00 LSE 732538
------------------- -------------------- -------------- --------
5,494 62.3100 12:18:00 LSE 732536
------------------- -------------------- -------------- --------
522 62.3100 12:18:00 BATE 732534
------------------- -------------------- -------------- --------
5,975 62.3100 12:18:01 BATE 732550
------------------- -------------------- -------------- --------
5,000 62.3100 12:18:01 BATE 732548
------------------- -------------------- -------------- --------
4,260 62.3200 12:19:03 BATE 733060
------------------- -------------------- -------------- --------
17,087 62.3100 12:19:48 LSE 733460
------------------- -------------------- -------------- --------
4 62.3300 12:20:57 BATE 734215
------------------- -------------------- -------------- --------
5 62.3300 12:20:57 BATE 734213
------------------- -------------------- -------------- --------
6 62.3300 12:20:57 BATE 734210
------------------- -------------------- -------------- --------
8 62.3300 12:20:57 BATE 734208
------------------- -------------------- -------------- --------
9 62.3300 12:20:57 BATE 734206
------------------- -------------------- -------------- --------
11 62.3300 12:20:57 BATE 734204
------------------- -------------------- -------------- --------
13 62.3300 12:20:57 BATE 734202
------------------- -------------------- -------------- --------
15 62.3300 12:20:57 BATE 734197
------------------- -------------------- -------------- --------
18 62.3300 12:20:57 BATE 734195
------------------- -------------------- -------------- --------
21 62.3300 12:20:57 BATE 734192
------------------- -------------------- -------------- --------
26 62.3300 12:20:57 BATE 734189
------------------- -------------------- -------------- --------
31 62.3300 12:20:57 BATE 734187
------------------- -------------------- -------------- --------
36 62.3300 12:20:57 BATE 734185
------------------- -------------------- -------------- --------
43 62.3300 12:20:57 BATE 734183
------------------- -------------------- -------------- --------
52 62.3300 12:20:57 BATE 734181
------------------- -------------------- -------------- --------
61 62.3300 12:20:57 BATE 734179
------------------- -------------------- -------------- --------
73 62.3300 12:20:57 BATE 734177
------------------- -------------------- -------------- --------
87 62.3300 12:20:57 BATE 734175
------------------- -------------------- -------------- --------
103 62.3300 12:20:57 BATE 734173
------------------- -------------------- -------------- --------
123 62.3300 12:20:57 BATE 734170
------------------- -------------------- -------------- --------
9,158 62.3400 12:21:54 LSE 734717
------------------- -------------------- -------------- --------
10,667 62.3400 12:21:54 LSE 734715
------------------- -------------------- -------------- --------
16,000 62.3400 12:21:54 LSE 734713
------------------- -------------------- -------------- --------
3,636 62.3400 12:21:54 LSE 734711
------------------- -------------------- -------------- --------
5,000 62.3400 12:22:06 BATE 734881
------------------- -------------------- -------------- --------
2,185 62.3400 12:22:06 BATE 734879
------------------- -------------------- -------------- --------
2,186 62.3400 12:22:06 BATE 734877
------------------- -------------------- -------------- --------
4,321 62.3400 12:22:15 BATE 734958
------------------- -------------------- -------------- --------
818 62.3400 12:23:14 LSE 735450
------------------- -------------------- -------------- --------
7,426 62.3400 12:23:14 LSE 735448
------------------- -------------------- -------------- --------
29,542 62.3400 12:23:14 LSE 735446
------------------- -------------------- -------------- --------
2,771 62.3400 12:23:16 LSE 735470
------------------- -------------------- -------------- --------
17,988 62.3400 12:23:22 LSE 735501
------------------- -------------------- -------------- --------
757 62.3400 12:23:23 LSE 735519
------------------- -------------------- -------------- --------
2,659 62.3500 12:23:58 BATE 735899
------------------- -------------------- -------------- --------
5,000 62.3500 12:24:02 BATE 736105
------------------- -------------------- -------------- --------
27,866 62.3600 12:25:50 LSE 737009
------------------- -------------------- -------------- --------
2,162 62.3600 12:25:51 BATE 737015
------------------- -------------------- -------------- --------
2,295 62.3700 12:26:46 BATE 737556
------------------- -------------------- -------------- --------
7,713 62.3600 12:27:25 BATE 738040
------------------- -------------------- -------------- --------
4,516 62.3600 12:27:25 LSE 738038
------------------- -------------------- -------------- --------
16,000 62.3600 12:27:25 LSE 738036
------------------- -------------------- -------------- --------
9,327 62.3600 12:27:25 LSE 738034
------------------- -------------------- -------------- --------
2,476 62.3600 12:27:25 BATE 738032
------------------- -------------------- -------------- --------
14,876 62.3400 12:27:36 LSE 738201
------------------- -------------------- -------------- --------
10,667 62.3400 12:27:36 LSE 738199
------------------- -------------------- -------------- --------
3,525 62.3600 12:29:08 BATE 739023
------------------- -------------------- -------------- --------
5,000 62.3600 12:29:08 BATE 739021
------------------- -------------------- -------------- --------
3,374 62.3700 12:29:56 BATE 739444
------------------- -------------------- -------------- --------
27,927 62.3700 12:29:56 LSE 739442
------------------- -------------------- -------------- --------
4,832 62.3600 12:30:04 LSE 739592
------------------- -------------------- -------------- --------
4,075 62.3600 12:30:04 LSE 739584
------------------- -------------------- -------------- --------
10,666 62.3600 12:30:04 LSE 739582
------------------- -------------------- -------------- --------
6,827 62.3600 12:30:04 LSE 739586
------------------- -------------------- -------------- --------
26,587 62.3800 12:31:32 LSE 740498
------------------- -------------------- -------------- --------
3,526 62.3900 12:31:37 BATE 740533
------------------- -------------------- -------------- --------
3,442 62.3900 12:31:37 BATE 740531
------------------- -------------------- -------------- --------
2,215 62.3900 12:34:04 BATE 741987
------------------- -------------------- -------------- --------
6,820 62.3900 12:34:04 LSE 741985
------------------- -------------------- -------------- --------
11,582 62.3900 12:34:04 LSE 741983
------------------- -------------------- -------------- --------
9,500 62.3900 12:34:04 LSE 741981
------------------- -------------------- -------------- --------
26,387 62.3900 12:34:04 LSE 741979
------------------- -------------------- -------------- --------
2,158 62.3900 12:34:04 BATE 741977
------------------- -------------------- -------------- --------
5,759 62.3900 12:34:05 BATE 742014
------------------- -------------------- -------------- --------
4,529 62.3700 12:35:17 LSE 742796
------------------- -------------------- -------------- --------
16,000 62.3700 12:35:17 LSE 742794
------------------- -------------------- -------------- --------
5,070 62.3700 12:35:17 LSE 742792
------------------- -------------------- -------------- --------
2,352 62.3700 12:35:17 BATE 742790
------------------- -------------------- -------------- --------
2,605 62.3700 12:35:18 BATE 742959
------------------- -------------------- -------------- --------
2,135 62.3700 12:36:47 BATE 743776
------------------- -------------------- -------------- --------
3,954 62.3700 12:36:47 BATE 743772
------------------- -------------------- -------------- --------
9,959 62.3600 12:36:48 LSE 743799
------------------- -------------------- -------------- --------
10,667 62.3600 12:36:48 LSE 743797
------------------- -------------------- -------------- --------
5,248 62.3600 12:36:48 LSE 743795
------------------- -------------------- -------------- --------
1,840 62.3600 12:37:59 BATE 744580
------------------- -------------------- -------------- --------
765 62.3600 12:37:59 BATE 744578
------------------- -------------------- -------------- --------
1,640 62.3500 12:37:59 BATE 744576
------------------- -------------------- -------------- --------
134 62.3300 12:38:50 LSE 744944
------------------- -------------------- -------------- --------
7,619 62.3300 12:39:08 LSE 745078
------------------- -------------------- -------------- --------
18,551 62.3300 12:39:08 LSE 745076
------------------- -------------------- -------------- --------
624 62.3300 12:39:08 LSE 745074
------------------- -------------------- -------------- --------
5,103 62.3300 12:39:19 BATE 745162
------------------- -------------------- -------------- --------
2,937 62.3300 12:40:19 BATE 745764
------------------- -------------------- -------------- --------
959 62.3300 12:40:19 BATE 745762
------------------- -------------------- -------------- --------
1,614 62.3300 12:41:29 BATE 746533
------------------- -------------------- -------------- --------
1,614 62.3300 12:41:29 BATE 746531
------------------- -------------------- -------------- --------
813 62.3300 12:41:29 BATE 746525
------------------- -------------------- -------------- --------
28,117 62.3300 12:41:29 LSE 746522
------------------- -------------------- -------------- --------
5,000 62.3200 12:41:31 LSE 746564
------------------- -------------------- -------------- --------
11,919 62.3200 12:41:31 LSE 746562
------------------- -------------------- -------------- --------
7,500 62.3200 12:41:31 LSE 746560
------------------- -------------------- -------------- --------
1,759 62.3200 12:41:31 LSE 746558
------------------- -------------------- -------------- --------
3,702 62.3100 12:42:39 BATE 747424
------------------- -------------------- -------------- --------
1,454 62.3100 12:42:39 BATE 747422
------------------- -------------------- -------------- --------
1,500 62.3100 12:43:46 BATE 748301
------------------- -------------------- -------------- --------
986 62.3100 12:43:46 BATE 748299
------------------- -------------------- -------------- --------
1,291 62.3100 12:44:09 BATE 748484
------------------- -------------------- -------------- --------
2,330 62.3000 12:44:12 BATE 748507
------------------- -------------------- -------------- --------
16,000 62.3000 12:45:34 LSE 749320
------------------- -------------------- -------------- --------
7,075 62.3000 12:45:34 LSE 749324
------------------- -------------------- -------------- --------
6,334 62.3000 12:45:34 LSE 749322
------------------- -------------------- -------------- --------
2,601 62.2900 12:46:07 LSE 749589
------------------- -------------------- -------------- --------
13,363 62.3000 12:46:07 LSE 749582
------------------- -------------------- -------------- --------
18,557 62.3000 12:46:07 LSE 749580
------------------- -------------------- -------------- --------
5,150 62.2900 12:46:18 LSE 749651
------------------- -------------------- -------------- --------
18,563 62.2900 12:46:18 LSE 749649
------------------- -------------------- -------------- --------
5,000 62.3100 12:47:24 BATE 750412
------------------- -------------------- -------------- --------
5,000 62.3100 12:47:24 BATE 750410
------------------- -------------------- -------------- --------
25,979 62.3000 12:47:24 LSE 750408
------------------- -------------------- -------------- --------
2,177 62.3100 12:47:24 BATE 750406
------------------- -------------------- -------------- --------
11,022 62.2900 12:47:54 LSE 750727
------------------- -------------------- -------------- --------
12,082 62.2900 12:47:54 LSE 750725
------------------- -------------------- -------------- --------
4,828 62.2900 12:48:34 BATE 751022
------------------- -------------------- -------------- --------
886 62.2900 12:48:34 BATE 751020
------------------- -------------------- -------------- --------
11,633 62.2900 12:49:18 LSE 751454
------------------- -------------------- -------------- --------
11,942 62.2900 12:49:18 LSE 751456
------------------- -------------------- -------------- --------
7,135 62.3000 12:50:19 BATE 751965
------------------- -------------------- -------------- --------
6,169 62.3000 12:51:35 LSE 752770
------------------- -------------------- -------------- --------
2,705 62.3000 12:51:49 LSE 752891
------------------- -------------------- -------------- --------
3,370 62.3000 12:52:12 BATE 753258
------------------- -------------------- -------------- --------
3,806 62.3000 12:52:12 BATE 753251
------------------- -------------------- -------------- --------
2,583 62.3000 12:52:12 LSE 753247
------------------- -------------------- -------------- --------
10,115 62.3000 12:52:12 LSE 753245
------------------- -------------------- -------------- --------
12,453 62.3000 12:52:12 LSE 753243
------------------- -------------------- -------------- --------
17,103 62.3000 12:52:12 LSE 753241
------------------- -------------------- -------------- --------
7,499 62.3000 12:53:41 LSE 754047
------------------- -------------------- -------------- --------
2,656 62.3000 12:53:49 BATE 754166
------------------- -------------------- -------------- --------
3,498 62.3000 12:54:01 BATE 754225
------------------- -------------------- -------------- --------
9,199 62.2900 12:54:19 LSE 754545
------------------- -------------------- -------------- --------
15,112 62.2900 12:54:19 LSE 754543
------------------- -------------------- -------------- --------
2,367 62.2800 12:54:46 BATE 754991
------------------- -------------------- -------------- --------
2,063 62.2800 12:54:57 BATE 755122
------------------- -------------------- -------------- --------
24,758 62.3000 12:55:33 LSE 755522
------------------- -------------------- -------------- --------
2,348 62.3000 12:57:09 LSE 756338
------------------- -------------------- -------------- --------
12,700 62.3000 12:57:09 LSE 756336
------------------- -------------------- -------------- --------
11,700 62.3000 12:57:09 LSE 756334
------------------- -------------------- -------------- --------
16,000 62.3000 12:57:09 LSE 756322
------------------- -------------------- -------------- --------
11,462 62.3000 12:57:09 LSE 756324
------------------- -------------------- -------------- --------
961 62.3000 12:57:09 LSE 756326
------------------- -------------------- -------------- --------
2,184 62.2900 12:57:14 BATE 756460
------------------- -------------------- -------------- --------
4,810 62.2900 12:57:15 BATE 756603
------------------- -------------------- -------------- --------
1,645 62.2800 12:57:15 BATE 756601
------------------- -------------------- -------------- --------
2,621 62.2700 12:58:19 BATE 757619
------------------- -------------------- -------------- --------
1,522 62.2600 12:58:19 BATE 757617
------------------- -------------------- -------------- --------
1,344 62.2600 12:58:51 LSE 757901
------------------- -------------------- -------------- --------
10,667 62.2600 12:58:51 LSE 757899
------------------- -------------------- -------------- --------
594 62.2600 12:58:51 LSE 757897
------------------- -------------------- -------------- --------
13,058 62.2600 12:58:51 LSE 757895
------------------- -------------------- -------------- --------
3,322 62.2400 12:59:14 BATE 758167
------------------- -------------------- -------------- --------
4,399 62.2400 13:00:19 BATE 758961
------------------- -------------------- -------------- --------
2,184 62.2400 13:00:49 BATE 759404
------------------- -------------------- -------------- --------
16,098 62.2300 13:00:49 LSE 759395
------------------- -------------------- -------------- --------
7,309 62.2300 13:00:49 LSE 759397
------------------- -------------------- -------------- --------
4,463 62.2400 13:01:12 LSE 759732
------------------- -------------------- -------------- --------
16,000 62.2400 13:01:12 LSE 759730
------------------- -------------------- -------------- --------
3,774 62.2400 13:01:12 LSE 759728
------------------- -------------------- -------------- --------
3,388 62.2400 13:01:59 BATE 760408
------------------- -------------------- -------------- --------
1,276 62.2400 13:01:59 BATE 760406
------------------- -------------------- -------------- --------
4,108 62.2400 13:02:59 BATE 760977
------------------- -------------------- -------------- --------
2,065 62.2600 13:04:26 BATE 761875
------------------- -------------------- -------------- --------
5,000 62.2700 13:05:27 BATE 762507
------------------- -------------------- -------------- --------
19,371 62.2700 13:05:27 LSE 762505
------------------- -------------------- -------------- --------
16,569 62.2700 13:05:27 LSE 762503
------------------- -------------------- -------------- --------
3,021 62.2700 13:05:35 BATE 762585
------------------- -------------------- -------------- --------
7,747 62.2700 13:06:31 LSE 763040
------------------- -------------------- -------------- --------
7,500 62.2700 13:06:31 LSE 763038
------------------- -------------------- -------------- --------
8,690 62.2700 13:06:31 LSE 763034
------------------- -------------------- -------------- --------
3,750 62.2700 13:06:31 LSE 763036
------------------- -------------------- -------------- --------
3,647 62.2700 13:06:31 LSE 763025
------------------- -------------------- -------------- --------
10,667 62.2700 13:06:31 LSE 763023
------------------- -------------------- -------------- --------
14,798 62.2700 13:06:31 LSE 763021
------------------- -------------------- -------------- --------
1,137 62.2700 13:06:46 BATE 763242
------------------- -------------------- -------------- --------
906 62.2700 13:06:46 BATE 763240
------------------- -------------------- -------------- --------
1,761 62.2700 13:06:46 BATE 763238
------------------- -------------------- -------------- --------
906 62.2700 13:06:46 BATE 763236
------------------- -------------------- -------------- --------
906 62.2700 13:06:46 BATE 763234
------------------- -------------------- -------------- --------
24,261 62.2600 13:07:12 LSE 763566
------------------- -------------------- -------------- --------
58 62.2600 13:07:18 BATE 763606
------------------- -------------------- -------------- --------
3,109 62.2700 13:08:27 BATE 764165
------------------- -------------------- -------------- --------
3,097 62.2700 13:08:27 BATE 764163
------------------- -------------------- -------------- --------
28,387 62.2600 13:08:27 LSE 764161
------------------- -------------------- -------------- --------
19,104 62.2600 13:08:37 LSE 764301
------------------- -------------------- -------------- --------
5,301 62.2600 13:08:49 LSE 764439
------------------- -------------------- -------------- --------
2,368 62.2600 13:08:59 BATE 764588
------------------- -------------------- -------------- --------
14,796 62.2600 13:11:05 LSE 765981
------------------- -------------------- -------------- --------
10,667 62.2600 13:11:05 LSE 765979
------------------- -------------------- -------------- --------
2,256 62.2600 13:11:05 LSE 765977
------------------- -------------------- -------------- --------
2,432 62.2600 13:11:05 BATE 765975
------------------- -------------------- -------------- --------
3,876 62.2400 13:12:32 BATE 766788
------------------- -------------------- -------------- --------
2,005 62.2500 13:12:32 BATE 766784
------------------- -------------------- -------------- --------
24,492 62.2500 13:12:32 LSE 766782
------------------- -------------------- -------------- --------
509 62.2500 13:12:32 BATE 766780
------------------- -------------------- -------------- --------
1,756 62.2500 13:12:32 BATE 766778
------------------- -------------------- -------------- --------
2,374 62.2400 13:13:19 BATE 767222
------------------- -------------------- -------------- --------
4,923 62.2500 13:13:32 BATE 767311
------------------- -------------------- -------------- --------
6,027 62.2500 13:13:32 LSE 767307
------------------- -------------------- -------------- --------
10,667 62.2500 13:13:32 LSE 767305
------------------- -------------------- -------------- --------
1,546 62.2500 13:13:32 LSE 767303
------------------- -------------------- -------------- --------
15,089 62.2500 13:13:32 LSE 767301
------------------- -------------------- -------------- --------
3,337 62.2400 13:13:46 LSE 767501
------------------- -------------------- -------------- --------
7,752 62.2400 13:13:56 LSE 767691
------------------- -------------------- -------------- --------
2,593 62.2400 13:13:57 LSE 767701
------------------- -------------------- -------------- --------
12,573 62.2400 13:14:09 LSE 767791
------------------- -------------------- -------------- --------
485 62.2300 13:14:15 LSE 767824
------------------- -------------------- -------------- --------
207 62.2400 13:14:55 BATE 768282
------------------- -------------------- -------------- --------
5,000 62.2400 13:14:55 BATE 768280
------------------- -------------------- -------------- --------
26,445 62.2300 13:15:02 LSE 768368
------------------- -------------------- -------------- --------
2,104 62.2200 13:15:03 BATE 768382
------------------- -------------------- -------------- --------
25,708 62.2100 13:16:36 LSE 769463
------------------- -------------------- -------------- --------
3 62.2200 13:16:59 BATE 769653
------------------- -------------------- -------------- --------
782 62.2200 13:16:59 BATE 769651
------------------- -------------------- -------------- --------
782 62.2200 13:16:59 BATE 769649
------------------- -------------------- -------------- --------
782 62.2200 13:16:59 BATE 769647
------------------- -------------------- -------------- --------
5,000 62.2200 13:16:59 BATE 769645
------------------- -------------------- -------------- --------
1,597 62.2000 13:17:10 LSE 769768
------------------- -------------------- -------------- --------
6,333 62.2000 13:17:41 LSE 770118
------------------- -------------------- -------------- --------
15,684 62.2000 13:17:41 LSE 770120
------------------- -------------------- -------------- --------
4,029 62.2100 13:18:09 BATE 770446
------------------- -------------------- -------------- --------
9,191 62.2400 13:20:46 LSE 772235
------------------- -------------------- -------------- --------
9,453 62.2400 13:20:46 LSE 772233
------------------- -------------------- -------------- --------
10,667 62.2400 13:20:46 LSE 772231
------------------- -------------------- -------------- --------
5,332 62.2400 13:20:46 LSE 772229
------------------- -------------------- -------------- --------
2,831 62.2400 13:20:46 LSE 772227
------------------- -------------------- -------------- --------
2,481 62.2400 13:20:46 BATE 772225
------------------- -------------------- -------------- --------
196 62.2800 13:24:33 BATE 774931
------------------- -------------------- -------------- --------
1,393 62.2800 13:24:33 BATE 774929
------------------- -------------------- -------------- --------
738 62.2800 13:24:33 BATE 774919
------------------- -------------------- -------------- --------
2,016 62.2800 13:24:33 BATE 774917
------------------- -------------------- -------------- --------
2,059 62.2800 13:24:33 BATE 774915
------------------- -------------------- -------------- --------
2,244 62.2800 13:24:33 BATE 774913
------------------- -------------------- -------------- --------
2,273 62.2800 13:24:33 BATE 774911
------------------- -------------------- -------------- --------
511 62.2800 13:24:33 BATE 774909
------------------- -------------------- -------------- --------
2,419 62.2800 13:24:34 BATE 774942
------------------- -------------------- -------------- --------
2,123 62.2800 13:24:34 BATE 774937
------------------- -------------------- -------------- --------
990 62.2700 13:24:51 BATE 775075
------------------- -------------------- -------------- --------
39,336 62.2700 13:24:51 LSE 775035
------------------- -------------------- -------------- --------
2,160 62.2700 13:26:13 BATE 775924
------------------- -------------------- -------------- --------
39,039 62.2700 13:26:13 LSE 775890
------------------- -------------------- -------------- --------
2,835 62.2700 13:26:13 BATE 775879
------------------- -------------------- -------------- --------
1,049 62.2700 13:26:13 BATE 775855
------------------- -------------------- -------------- --------
41,774 62.2700 13:26:13 LSE 775853
------------------- -------------------- -------------- --------
352 62.2700 13:26:13 BATE 775851
------------------- -------------------- -------------- --------
800 62.2800 13:26:15 BATE 775969
------------------- -------------------- -------------- --------
4,508 62.3100 13:27:44 LSE 776945
------------------- -------------------- -------------- --------
6,333 62.3100 13:27:44 LSE 776943
------------------- -------------------- -------------- --------
14,750 62.3100 13:27:44 LSE 776941
------------------- -------------------- -------------- --------
2,263 62.3100 13:27:44 BATE 776939
------------------- -------------------- -------------- --------
574 62.3100 13:27:47 BATE 776990
------------------- -------------------- -------------- --------
5,400 62.3100 13:27:47 BATE 776988
------------------- -------------------- -------------- --------
6,712 62.3100 13:27:47 BATE 776986
------------------- -------------------- -------------- --------
3,750 62.3000 13:27:47 LSE 776977
------------------- -------------------- -------------- --------
6,768 62.3000 13:27:47 LSE 776979
------------------- -------------------- -------------- --------
12,500 62.3000 13:27:47 LSE 776981
------------------- -------------------- -------------- --------
4,739 62.3000 13:27:47 LSE 776983
------------------- -------------------- -------------- --------
27,755 62.3000 13:27:47 LSE 776971
------------------- -------------------- -------------- --------
3,406 62.3300 13:29:33 BATE 777903
------------------- -------------------- -------------- --------
1,409 62.3500 13:30:23 BATE 778554
------------------- -------------------- -------------- --------
5,000 62.3500 13:30:23 BATE 778552
------------------- -------------------- -------------- --------
24,303 62.3400 13:30:23 LSE 778550
------------------- -------------------- -------------- --------
26,586 62.3300 13:30:38 LSE 778716
------------------- -------------------- -------------- --------
4,875 62.3500 13:32:14 LSE 779669
------------------- -------------------- -------------- --------
10,667 62.3500 13:32:14 LSE 779667
------------------- -------------------- -------------- --------
5,332 62.3500 13:32:14 LSE 779665
------------------- -------------------- -------------- --------
3,881 62.3500 13:32:14 LSE 779663
------------------- -------------------- -------------- --------
2,299 62.3500 13:32:14 BATE 779661
------------------- -------------------- -------------- --------
1,235 62.3500 13:32:48 BATE 779976
------------------- -------------------- -------------- --------
8,529 62.3500 13:32:48 BATE 779974
------------------- -------------------- -------------- --------
2,079 62.3400 13:32:48 LSE 779962
------------------- -------------------- -------------- --------
2,750 62.3400 13:32:48 BATE 779964
------------------- -------------------- -------------- --------
23,750 62.3400 13:32:48 LSE 779960
------------------- -------------------- -------------- --------
6,891 62.3700 13:34:36 BATE 781483
------------------- -------------------- -------------- --------
25,064 62.3600 13:34:36 LSE 781448
------------------- -------------------- -------------- --------
1,773 62.3600 13:34:36 BATE 781446
------------------- -------------------- -------------- --------
464 62.3600 13:34:36 BATE 781444
------------------- -------------------- -------------- --------
3,248 62.3600 13:35:59 BATE 782443
------------------- -------------------- -------------- --------
3,884 62.3600 13:35:59 BATE 782445
------------------- -------------------- -------------- --------
2,548 62.3500 13:36:31 BATE 782729
------------------- -------------------- -------------- --------
15,963 62.3500 13:36:31 LSE 782727
------------------- -------------------- -------------- --------
9,592 62.3500 13:36:31 LSE 782725
------------------- -------------------- -------------- --------
5,020 62.3500 13:37:25 LSE 783225
------------------- -------------------- -------------- --------
2,457 62.3600 13:37:38 BATE 783330
------------------- -------------------- -------------- --------
3,445 62.3600 13:37:38 BATE 783328
------------------- -------------------- -------------- --------
2,296 62.3500 13:38:14 BATE 783823
------------------- -------------------- -------------- --------
5,332 62.3500 13:38:14 LSE 783813
------------------- -------------------- -------------- --------
209 62.3500 13:38:14 LSE 783815
------------------- -------------------- -------------- --------
16,000 62.3500 13:38:14 LSE 783811
------------------- -------------------- -------------- --------
895 62.3500 13:39:35 BATE 784575
------------------- -------------------- -------------- --------
3,474 62.3500 13:39:35 BATE 784573
------------------- -------------------- -------------- --------
29,165 62.3500 13:39:35 LSE 784571
------------------- -------------------- -------------- --------
2,071 62.3500 13:39:35 BATE 784569
------------------- -------------------- -------------- --------
10,749 62.3400 13:40:15 LSE 785084
------------------- -------------------- -------------- --------
24,701 62.3400 13:40:38 LSE 785308
------------------- -------------------- -------------- --------
5,828 62.3400 13:40:38 LSE 785306
------------------- -------------------- -------------- --------
10,667 62.3400 13:40:38 LSE 785304
------------------- -------------------- -------------- --------
4,196 62.3400 13:40:41 BATE 785338
------------------- -------------------- -------------- --------
5,338 62.3300 13:40:41 LSE 785336
------------------- -------------------- -------------- --------
18,964 62.3300 13:40:41 LSE 785334
------------------- -------------------- -------------- --------
2,115 62.3500 13:41:48 BATE 785886
------------------- -------------------- -------------- --------
1,810 62.3500 13:42:06 BATE 786171
------------------- -------------------- -------------- --------
2,170 62.3500 13:42:14 BATE 786279
------------------- -------------------- -------------- --------
1,006 62.3500 13:42:14 BATE 786281
------------------- -------------------- -------------- --------
25,840 62.3400 13:42:49 LSE 786631
------------------- -------------------- -------------- --------
4,192 62.3300 13:43:47 BATE 787385
------------------- -------------------- -------------- --------
6,877 62.3200 13:43:47 LSE 787383
------------------- -------------------- -------------- --------
18,183 62.3200 13:43:47 LSE 787381
------------------- -------------------- -------------- --------
4,529 62.3300 13:44:16 BATE 787647
------------------- -------------------- -------------- --------
6,376 62.3300 13:45:33 BATE 788612
------------------- -------------------- -------------- --------
1,792 62.3200 13:45:44 BATE 788781
------------------- -------------------- -------------- --------
2,296 62.3100 13:46:10 LSE 789103
------------------- -------------------- -------------- --------
25,020 62.3100 13:46:10 LSE 789101
------------------- -------------------- -------------- --------
2,901 62.3100 13:46:14 BATE 789166
------------------- -------------------- -------------- --------
3,322 62.3000 13:46:25 LSE 789347
------------------- -------------------- -------------- --------
27,208 62.3100 13:47:09 LSE 789869
------------------- -------------------- -------------- --------
4,872 62.3100 13:47:32 BATE 790157
------------------- -------------------- -------------- --------
2,000 62.3100 13:48:05 BATE 790519
------------------- -------------------- -------------- --------
2,879 62.3100 13:49:02 BATE 791209
------------------- -------------------- -------------- --------
2,121 62.3100 13:49:02 BATE 791207
------------------- -------------------- -------------- --------
10,667 62.3100 13:49:02 LSE 791203
------------------- -------------------- -------------- --------
13,560 62.3100 13:49:02 LSE 791201
------------------- -------------------- -------------- --------
3,866 62.3100 13:49:02 LSE 791205
------------------- -------------------- -------------- --------
1,876 62.3300 13:50:23 BATE 792156
------------------- -------------------- -------------- --------
5,000 62.3300 13:50:23 BATE 792154
------------------- -------------------- -------------- --------
1,053 62.3300 13:50:55 BATE 792497
------------------- -------------------- -------------- --------
2,170 62.3300 13:51:05 BATE 792588
------------------- -------------------- -------------- --------
3,744 62.3200 13:51:49 BATE 793064
------------------- -------------------- -------------- --------
2,473 62.3200 13:51:49 LSE 793062
------------------- -------------------- -------------- --------
10,667 62.3200 13:51:49 LSE 793060
------------------- -------------------- -------------- --------
10,821 62.3200 13:51:49 LSE 793058
------------------- -------------------- -------------- --------
5,900 62.3300 13:53:56 BATE 794564
------------------- -------------------- -------------- --------
1,504 62.3300 13:53:56 BATE 794562
------------------- -------------------- -------------- --------
30,459 62.3300 13:53:56 LSE 794539
------------------- -------------------- -------------- --------
2,186 62.3300 13:53:56 BATE 794537
------------------- -------------------- -------------- --------
2,604 62.3300 13:54:59 BATE 795254
------------------- -------------------- -------------- --------
1,106 62.3300 13:55:15 BATE 795481
------------------- -------------------- -------------- --------
1,588 62.3300 13:55:15 BATE 795479
------------------- -------------------- -------------- --------
23,347 62.3400 13:56:52 LSE 796947
------------------- -------------------- -------------- --------
13,832 62.3400 13:56:52 LSE 796945
------------------- -------------------- -------------- --------
8,711 62.3400 13:56:52 LSE 796943
------------------- -------------------- -------------- --------
2,011 62.3400 13:56:52 BATE 796941
------------------- -------------------- -------------- --------
5,294 62.3400 13:57:57 BATE 797728
------------------- -------------------- -------------- --------
5,000 62.3400 13:57:57 BATE 797726
------------------- -------------------- -------------- --------
2,371 62.3400 13:57:57 BATE 797724
------------------- -------------------- -------------- --------
45,016 62.3400 13:57:57 LSE 797722
------------------- -------------------- -------------- --------
5,132 62.3600 13:59:24 BATE 798810
------------------- -------------------- -------------- --------
1,382 62.3600 13:59:24 BATE 798808
------------------- -------------------- -------------- --------
5,056 62.3800 14:00:57 BATE 800465
------------------- -------------------- -------------- --------
1,202 62.3800 14:00:57 BATE 800463
------------------- -------------------- -------------- --------
2,020 62.3800 14:01:52 BATE 801170
------------------- -------------------- -------------- --------
915 62.3800 14:02:02 BATE 801270
------------------- -------------------- -------------- --------
3,646 62.3800 14:02:02 BATE 801272
------------------- -------------------- -------------- --------
2,878 62.3800 14:03:50 BATE 802775
------------------- -------------------- -------------- --------
1,733 62.3800 14:03:50 BATE 802773
------------------- -------------------- -------------- --------
24,264 62.3700 14:03:53 LSE 802824
------------------- -------------------- -------------- --------
27,585 62.3700 14:03:53 LSE 802822
------------------- -------------------- -------------- --------
24,025 62.3700 14:03:53 LSE 802820
------------------- -------------------- -------------- --------
8,144 62.3700 14:03:56 BATE 802920
------------------- -------------------- -------------- --------
2,023 62.3700 14:04:26 BATE 803256
------------------- -------------------- -------------- --------
5,332 62.3900 14:06:11 LSE 804734
------------------- -------------------- -------------- --------
7,500 62.3900 14:06:11 LSE 804732
------------------- -------------------- -------------- --------
6,395 62.3900 14:06:11 LSE 804730
------------------- -------------------- -------------- --------
91,245 62.4000 14:06:11 LSE 804728
------------------- -------------------- -------------- --------
2,374 62.4000 14:06:11 BATE 804726
------------------- -------------------- -------------- --------
14,560 62.3900 14:06:12 LSE 804756
------------------- -------------------- -------------- --------
5,000 62.4000 14:06:27 BATE 804939
------------------- -------------------- -------------- --------
4,637 62.4000 14:06:28 BATE 804943
------------------- -------------------- -------------- --------
4,317 62.3900 14:06:34 LSE 804991
------------------- -------------------- -------------- --------
15,823 62.3900 14:06:54 LSE 805301
------------------- -------------------- -------------- --------
10,225 62.3900 14:06:54 LSE 805299
------------------- -------------------- -------------- --------
13,991 62.3900 14:06:54 LSE 805297
------------------- -------------------- -------------- --------
44,574 62.3800 14:08:18 LSE 806233
------------------- -------------------- -------------- --------
2,199 62.3800 14:08:19 BATE 806238
------------------- -------------------- -------------- --------
5,000 62.3800 14:08:20 BATE 806271
------------------- -------------------- -------------- --------
43,387 62.3700 14:09:02 LSE 806818
------------------- -------------------- -------------- --------
2,780 62.3700 14:09:08 BATE 806888
------------------- -------------------- -------------- --------
4,770 62.3700 14:09:44 BATE 807442
------------------- -------------------- -------------- --------
2,653 62.3700 14:09:49 BATE 807489
------------------- -------------------- -------------- --------
5,435 62.3700 14:10:59 BATE 808435
------------------- -------------------- -------------- --------
942 62.3700 14:10:59 BATE 808433
------------------- -------------------- -------------- --------
3,028 62.3600 14:11:01 LSE 808454
------------------- -------------------- -------------- --------
371 62.3700 14:11:59 BATE 809074
------------------- -------------------- -------------- --------
920 62.3700 14:11:59 BATE 809072
------------------- -------------------- -------------- --------
121 62.3700 14:11:59 BATE 809066
------------------- -------------------- -------------- --------
1,811 62.3700 14:11:59 BATE 809070
------------------- -------------------- -------------- --------
1,830 62.3700 14:11:59 BATE 809068
------------------- -------------------- -------------- --------
1,528 62.3700 14:12:59 BATE 809792
------------------- -------------------- -------------- --------
1,250 62.3700 14:12:59 BATE 809790
------------------- -------------------- -------------- --------
886 62.3700 14:12:59 BATE 809788
------------------- -------------------- -------------- --------
1,400 62.3700 14:12:59 BATE 809786
------------------- -------------------- -------------- --------
21,281 62.3600 14:13:00 LSE 809801
------------------- -------------------- -------------- --------
26,476 62.3600 14:13:08 LSE 810002
------------------- -------------------- -------------- --------
22,942 62.3600 14:13:08 LSE 810000
------------------- -------------------- -------------- --------
17,118 62.3600 14:13:08 LSE 809998
------------------- -------------------- -------------- --------
4,613 62.3600 14:13:34 LSE 810276
------------------- -------------------- -------------- --------
19,370 62.3600 14:13:34 LSE 810274
------------------- -------------------- -------------- --------
23,412 62.3600 14:13:34 LSE 810272
------------------- -------------------- -------------- --------
2,330 62.3600 14:13:34 LSE 810270
------------------- -------------------- -------------- --------
3,384 62.3700 14:14:51 BATE 811308
------------------- -------------------- -------------- --------
6,060 62.3700 14:14:51 BATE 811310
------------------- -------------------- -------------- --------
3,163 62.3600 14:15:01 LSE 811428
------------------- -------------------- -------------- --------
2,518 62.3700 14:15:59 BATE 812339
------------------- -------------------- -------------- --------
2,571 62.3700 14:15:59 BATE 812337
------------------- -------------------- -------------- --------
828 62.3700 14:15:59 BATE 812335
------------------- -------------------- -------------- --------
21,281 62.3600 14:17:01 LSE 813149
------------------- -------------------- -------------- --------
5,000 62.3800 14:18:40 BATE 814264
------------------- -------------------- -------------- --------
3,649 62.3800 14:18:40 BATE 814266
------------------- -------------------- -------------- --------
5,000 62.3800 14:18:40 BATE 814260
------------------- -------------------- -------------- --------
70,836 62.3700 14:19:13 LSE 814708
------------------- -------------------- -------------- --------
16,452 62.3700 14:19:13 LSE 814706
------------------- -------------------- -------------- --------
3,555 62.3800 14:19:59 BATE 815378
------------------- -------------------- -------------- --------
2,686 62.3800 14:19:59 BATE 815376
------------------- -------------------- -------------- --------
1,162 62.3800 14:19:59 BATE 815374
------------------- -------------------- -------------- --------
10,523 62.3700 14:20:25 LSE 815656
------------------- -------------------- -------------- --------
15,767 62.3700 14:20:25 LSE 815654
------------------- -------------------- -------------- --------
4,137 62.3800 14:20:59 BATE 816160
------------------- -------------------- -------------- --------
1,279 62.3800 14:20:59 BATE 816162
------------------- -------------------- -------------- --------
14,052 62.3700 14:21:28 LSE 816536
------------------- -------------------- -------------- --------
15,804 62.3700 14:21:28 LSE 816534
------------------- -------------------- -------------- --------
12,413 62.3700 14:21:28 LSE 816532
------------------- -------------------- -------------- --------
7,500 62.3700 14:21:28 LSE 816529
------------------- -------------------- -------------- --------
6,018 62.3700 14:21:28 LSE 816527
------------------- -------------------- -------------- --------
26,948 62.3700 14:21:28 LSE 816523
------------------- -------------------- -------------- --------
13,982 62.3700 14:21:28 LSE 816521
------------------- -------------------- -------------- --------
10,666 62.3700 14:21:28 LSE 816519
------------------- -------------------- -------------- --------
1,284 62.3700 14:21:28 LSE 816517
------------------- -------------------- -------------- --------
9,383 62.3700 14:21:28 LSE 816515
------------------- -------------------- -------------- --------
12,500 62.3800 14:22:53 LSE 817745
------------------- -------------------- -------------- --------
11,829 62.3800 14:22:53 LSE 817743
------------------- -------------------- -------------- --------
7,500 62.3800 14:22:53 LSE 817747
------------------- -------------------- -------------- --------
2,095 62.3800 14:22:53 BATE 817741
------------------- -------------------- -------------- --------
9,111 62.3800 14:22:53 LSE 817739
------------------- -------------------- -------------- --------
7,500 62.3800 14:22:53 LSE 817737
------------------- -------------------- -------------- --------
8,396 62.3800 14:22:53 LSE 817735
------------------- -------------------- -------------- --------
12,500 62.3800 14:22:53 LSE 817733
------------------- -------------------- -------------- --------
7,388 62.3800 14:22:53 LSE 817729
------------------- -------------------- -------------- --------
16,000 62.3800 14:22:53 LSE 817705
------------------- -------------------- -------------- --------
898 62.3800 14:22:53 LSE 817703
------------------- -------------------- -------------- --------
12,739 62.3800 14:22:53 LSE 817709
------------------- -------------------- -------------- --------
10,667 62.3800 14:22:53 LSE 817707
------------------- -------------------- -------------- --------
2,221 62.3800 14:22:53 BATE 817697
------------------- -------------------- -------------- --------
5,982 62.3800 14:22:56 BATE 817993
------------------- -------------------- -------------- --------
1,085 62.4000 14:23:56 BATE 818904
------------------- -------------------- -------------- --------
4,600 62.4000 14:23:56 BATE 818902
------------------- -------------------- -------------- --------
43,180 62.3800 14:24:44 LSE 819667
------------------- -------------------- -------------- --------
5,015 62.3900 14:25:19 BATE 820263
------------------- -------------------- -------------- --------
2,877 62.3900 14:25:19 BATE 820261
------------------- -------------------- -------------- --------
2,243 62.3900 14:26:33 BATE 821634
------------------- -------------------- -------------- --------
5,802 62.3900 14:26:33 LSE 821632
------------------- -------------------- -------------- --------
5,181 62.3900 14:26:34 LSE 821640
------------------- -------------------- -------------- --------
1,614 62.4000 14:26:50 BATE 821814
------------------- -------------------- -------------- --------
1,383 62.4000 14:26:50 BATE 821812
------------------- -------------------- -------------- --------
28,427 62.3900 14:27:02 LSE 821970
------------------- -------------------- -------------- --------
12,015 62.3900 14:27:02 LSE 821968
------------------- -------------------- -------------- --------
6,333 62.3900 14:27:02 LSE 821966
------------------- -------------------- -------------- --------
10,667 62.3900 14:27:02 LSE 821964
------------------- -------------------- -------------- --------
6,333 62.3900 14:27:02 LSE 821962
------------------- -------------------- -------------- --------
4,217 62.3900 14:27:03 BATE 822012
------------------- -------------------- -------------- --------
36,845 62.3800 14:27:03 LSE 822010
------------------- -------------------- -------------- --------
3,177 62.3800 14:27:03 LSE 822008
------------------- -------------------- -------------- --------
2,258 62.3800 14:27:05 BATE 822037
------------------- -------------------- -------------- --------
37,838 62.3700 14:27:39 LSE 822547
------------------- -------------------- -------------- --------
4,915 62.3700 14:28:02 BATE 822996
------------------- -------------------- -------------- --------
8,300 62.3600 14:28:21 LSE 823225
------------------- -------------------- -------------- --------
9,120 62.3600 14:28:21 LSE 823223
------------------- -------------------- -------------- --------
2,186 62.3700 14:29:31 BATE 824438
------------------- -------------------- -------------- --------
5,000 62.3700 14:29:31 BATE 824436
------------------- -------------------- -------------- --------
41,204 62.3700 14:29:31 LSE 824409
------------------- -------------------- -------------- --------
2,082 62.3700 14:29:31 BATE 824407
------------------- -------------------- -------------- --------
5,670 62.3600 14:29:36 LSE 824530
------------------- -------------------- -------------- --------
7,500 62.3600 14:29:36 LSE 824528
------------------- -------------------- -------------- --------
7,500 62.3600 14:29:36 LSE 824526
------------------- -------------------- -------------- --------
2,133 62.3600 14:29:36 LSE 824524
------------------- -------------------- -------------- --------
15,502 62.3600 14:29:36 LSE 824511
------------------- -------------------- -------------- --------
11,400 62.3600 14:29:36 LSE 824509
------------------- -------------------- -------------- --------
3,881 62.3600 14:29:36 LSE 824504
------------------- -------------------- -------------- --------
10,692 62.3600 14:29:36 LSE 824502
------------------- -------------------- -------------- --------
1,784 62.3600 14:29:36 LSE 824500
------------------- -------------------- -------------- --------
13,807 62.3600 14:29:36 LSE 824498
------------------- -------------------- -------------- --------
4,529 62.3600 14:29:36 LSE 824496
------------------- -------------------- -------------- --------
6,258 62.3600 14:29:36 LSE 824494
------------------- -------------------- -------------- --------
12,992 62.3500 14:30:21 LSE 827996
------------------- -------------------- -------------- --------
2,881 62.3600 14:30:40 BATE 828720
------------------- -------------------- -------------- --------
5,000 62.3600 14:30:40 BATE 828718
------------------- -------------------- -------------- --------
1,111 62.3600 14:30:40 LSE 828716
------------------- -------------------- -------------- --------
15,999 62.3600 14:30:40 LSE 828714
------------------- -------------------- -------------- --------
10,048 62.3600 14:30:40 LSE 828712
------------------- -------------------- -------------- --------
2,142 62.3600 14:30:40 BATE 828710
------------------- -------------------- -------------- --------
320 62.3600 14:31:25 BATE 830214
------------------- -------------------- -------------- --------
5,000 62.3600 14:31:25 BATE 830212
------------------- -------------------- -------------- --------
16,000 62.3600 14:31:25 LSE 830204
------------------- -------------------- -------------- --------
14,254 62.3600 14:31:25 LSE 830202
------------------- -------------------- -------------- --------
5,332 62.3600 14:31:25 LSE 830206
------------------- -------------------- -------------- --------
862 62.3600 14:31:25 LSE 830208
------------------- -------------------- -------------- --------
284 62.3600 14:32:03 BATE 831542
------------------- -------------------- -------------- --------
3,300 62.3600 14:32:03 BATE 831540
------------------- -------------------- -------------- --------
2,667 62.3600 14:32:03 BATE 831503
------------------- -------------------- -------------- --------
1,362 62.3500 14:32:05 LSE 831696
------------------- -------------------- -------------- --------
9,805 62.3500 14:32:05 LSE 831694
------------------- -------------------- -------------- --------
9,271 62.3500 14:32:05 LSE 831698
------------------- -------------------- -------------- --------
7,191 62.3500 14:32:05 LSE 831700
------------------- -------------------- -------------- --------
1,177 62.3600 14:32:20 BATE 832189
------------------- -------------------- -------------- --------
5,000 62.3600 14:32:20 BATE 832187
------------------- -------------------- -------------- --------
21,563 62.3500 14:32:30 LSE 832488
------------------- -------------------- -------------- --------
13,662 62.3500 14:32:30 LSE 832486
------------------- -------------------- -------------- --------
2,470 62.3500 14:32:32 BATE 832633
------------------- -------------------- -------------- --------
2,622 62.3400 14:33:00 LSE 833413
------------------- -------------------- -------------- --------
5,000 62.3300 14:33:10 LSE 833724
------------------- -------------------- -------------- --------
12,458 62.3400 14:33:10 LSE 833709
------------------- -------------------- -------------- --------
7,500 62.3400 14:33:10 LSE 833707
------------------- -------------------- -------------- --------
10,687 62.3400 14:33:10 LSE 833705
------------------- -------------------- -------------- --------
15,579 62.3400 14:33:10 LSE 833703
------------------- -------------------- -------------- --------
2,642 62.3400 14:34:02 BATE 834965
------------------- -------------------- -------------- --------
29,453 62.3400 14:34:02 LSE 834963
------------------- -------------------- -------------- --------
2,329 62.3400 14:34:02 BATE 834961
------------------- -------------------- -------------- --------
1,197 62.3400 14:34:15 BATE 835379
------------------- -------------------- -------------- --------
2,461 62.3400 14:34:15 BATE 835377
------------------- -------------------- -------------- --------
100 62.3300 14:34:16 LSE 835447
------------------- -------------------- -------------- --------
4,303 62.3400 14:34:16 BATE 835425
------------------- -------------------- -------------- --------
5,000 62.3400 14:34:16 BATE 835423
------------------- -------------------- -------------- --------
22,700 62.3300 14:34:16 LSE 835384
------------------- -------------------- -------------- --------
100 62.3300 14:34:18 LSE 835495
------------------- -------------------- -------------- --------
200 62.3300 14:34:19 LSE 835533
------------------- -------------------- -------------- --------
100 62.3300 14:34:20 LSE 835609
------------------- -------------------- -------------- --------
100 62.3300 14:34:20 LSE 835552
------------------- -------------------- -------------- --------
8,180 62.3300 14:34:20 LSE 835537
------------------- -------------------- -------------- --------
13,101 62.3300 14:34:20 LSE 835535
------------------- -------------------- -------------- --------
12,500 62.3300 14:34:22 LSE 835718
------------------- -------------------- -------------- --------
10,891 62.3300 14:34:22 LSE 835720
------------------- -------------------- -------------- --------
19,592 62.3300 14:34:22 LSE 835713
------------------- -------------------- -------------- --------
100 62.3300 14:34:22 LSE 835710
------------------- -------------------- -------------- --------
27,755 62.3400 14:35:07 LSE 837223
------------------- -------------------- -------------- --------
2,021 62.3300 14:35:11 BATE 837351
------------------- -------------------- -------------- --------
798 62.3300 14:35:14 BATE 837429
------------------- -------------------- -------------- --------
6,769 62.3300 14:35:14 BATE 837427
------------------- -------------------- -------------- --------
21,470 62.3100 14:35:27 LSE 838030
------------------- -------------------- -------------- --------
5,332 62.3100 14:35:27 LSE 838028
------------------- -------------------- -------------- --------
894 62.3100 14:35:27 LSE 838026
------------------- -------------------- -------------- --------
2,642 62.3100 14:35:35 BATE 838258
------------------- -------------------- -------------- --------
2,395 62.3200 14:35:39 BATE 838438
------------------- -------------------- -------------- --------
2,906 62.3400 14:36:09 BATE 839240
------------------- -------------------- -------------- --------
4,352 62.3300 14:36:21 LSE 839543
------------------- -------------------- -------------- --------
9,711 62.3300 14:36:21 LSE 839541
------------------- -------------------- -------------- --------
9,517 62.3300 14:36:21 LSE 839539
------------------- -------------------- -------------- --------
1,959 62.3400 14:36:51 LSE 840205
------------------- -------------------- -------------- --------
7,500 62.3400 14:36:51 LSE 840203
------------------- -------------------- -------------- --------
7,500 62.3400 14:36:51 LSE 840201
------------------- -------------------- -------------- --------
10,667 62.3400 14:36:51 LSE 840199
------------------- -------------------- -------------- --------
1,445 62.3400 14:36:51 LSE 840191
------------------- -------------------- -------------- --------
13,543 62.3400 14:36:51 LSE 840193
------------------- -------------------- -------------- --------
10,667 62.3400 14:36:51 LSE 840195
------------------- -------------------- -------------- --------
320 62.3400 14:36:51 LSE 840197
------------------- -------------------- -------------- --------
5,154 62.3200 14:37:14 BATE 840944
------------------- -------------------- -------------- --------
5,000 62.3200 14:37:14 BATE 840942
------------------- -------------------- -------------- --------
26,042 62.2900 14:37:58 LSE 842302
------------------- -------------------- -------------- --------
1,942 62.2800 14:38:03 BATE 842427
------------------- -------------------- -------------- --------
259 62.2800 14:38:04 BATE 842453
------------------- -------------------- -------------- --------
5,000 62.2800 14:38:04 BATE 842451
------------------- -------------------- -------------- --------
13,304 62.2900 14:39:09 LSE 843897
------------------- -------------------- -------------- --------
14,820 62.2900 14:39:09 LSE 843895
------------------- -------------------- -------------- --------
2,418 62.2900 14:39:09 BATE 843893
------------------- -------------------- -------------- --------
1,802 62.2900 14:39:14 BATE 843980
------------------- -------------------- -------------- --------
5,000 62.2900 14:39:15 BATE 844041
------------------- -------------------- -------------- --------
1,229 62.2900 14:39:15 BATE 844043
------------------- -------------------- -------------- --------
21,281 62.2900 14:40:20 LSE 845544
------------------- -------------------- -------------- --------
19,374 62.3000 14:40:42 LSE 846218
------------------- -------------------- -------------- --------
10,667 62.3000 14:40:42 LSE 846216
------------------- -------------------- -------------- --------
4,264 62.3000 14:40:42 LSE 846214
------------------- -------------------- -------------- --------
2,249 62.3000 14:40:42 BATE 846212
------------------- -------------------- -------------- --------
2,734 62.3000 14:40:45 BATE 846286
------------------- -------------------- -------------- --------
2,748 62.3000 14:40:46 BATE 846353
------------------- -------------------- -------------- --------
5,000 62.3000 14:40:46 BATE 846351
------------------- -------------------- -------------- --------
8,873 62.3000 14:41:23 LSE 847436
------------------- -------------------- -------------- --------
17,806 62.3000 14:41:23 LSE 847434
------------------- -------------------- -------------- --------
27,647 62.3000 14:42:15 LSE 848663
------------------- -------------------- -------------- --------
2,289 62.3000 14:42:15 BATE 848661
------------------- -------------------- -------------- --------
1,256 62.3000 14:42:24 BATE 848914
------------------- -------------------- -------------- --------
2,287 62.3000 14:42:24 BATE 848916
------------------- -------------------- -------------- --------
7,294 62.3000 14:42:30 BATE 849048
------------------- -------------------- -------------- --------
32,291 62.3000 14:42:47 LSE 849447
------------------- -------------------- -------------- --------
3,718 62.3100 14:42:55 BATE 849682
------------------- -------------------- -------------- --------
28,302 62.3000 14:42:55 LSE 849680
------------------- -------------------- -------------- --------
2,390 62.3200 14:43:29 BATE 850380
------------------- -------------------- -------------- --------
209 62.3200 14:43:29 BATE 850378
------------------- -------------------- -------------- --------
1,047 62.3200 14:43:29 BATE 850376
------------------- -------------------- -------------- --------
1,251 62.3200 14:43:29 BATE 850374
------------------- -------------------- -------------- --------
10,300 62.3200 14:43:41 LSE 850624
------------------- -------------------- -------------- --------
14,024 62.3200 14:43:41 LSE 850622
------------------- -------------------- -------------- --------
6,754 62.3100 14:43:51 LSE 850782
------------------- -------------------- -------------- --------
2,674 62.3100 14:43:51 LSE 850780
------------------- -------------------- -------------- --------
2,369 62.3100 14:44:01 BATE 851046
------------------- -------------------- -------------- --------
4,635 62.3100 14:44:01 LSE 851040
------------------- -------------------- -------------- --------
10,666 62.3100 14:44:01 LSE 851038
------------------- -------------------- -------------- --------
5,000 62.3300 14:45:06 BATE 852616
------------------- -------------------- -------------- --------
5,000 62.3300 14:45:06 BATE 852614
------------------- -------------------- -------------- --------
2,368 62.3200 14:45:21 BATE 852962
------------------- -------------------- -------------- --------
159 62.3200 14:45:21 BATE 852964
------------------- -------------------- -------------- --------
25,541 62.3200 14:45:21 LSE 852946
------------------- -------------------- -------------- --------
1,076 62.3100 14:46:06 BATE 854186
------------------- -------------------- -------------- --------
5,000 62.3100 14:46:06 BATE 854184
------------------- -------------------- -------------- --------
4,394 62.3100 14:46:06 LSE 854179
------------------- -------------------- -------------- --------
11,787 62.3100 14:46:06 LSE 854177
------------------- -------------------- -------------- --------
7,500 62.3100 14:46:06 LSE 854175
------------------- -------------------- -------------- --------
25,191 62.3100 14:46:06 LSE 854173
------------------- -------------------- -------------- --------
2,371 62.3000 14:46:27 BATE 854677
------------------- -------------------- -------------- --------
27,374 62.3000 14:47:15 LSE 855948
------------------- -------------------- -------------- --------
1,584 62.3200 14:47:48 BATE 856612
------------------- -------------------- -------------- --------
6,760 62.3200 14:47:48 BATE 856610
------------------- -------------------- -------------- --------
15,688 62.3200 14:47:48 LSE 856603
------------------- -------------------- -------------- --------
11,577 62.3200 14:47:48 LSE 856601
------------------- -------------------- -------------- --------
3,051 62.3100 14:47:50 BATE 856671
------------------- -------------------- -------------- --------
26,604 62.3000 14:47:50 LSE 856669
------------------- -------------------- -------------- --------
272 62.2900 14:48:20 BATE 857535
------------------- -------------------- -------------- --------
20,226 62.2800 14:48:21 LSE 857554
------------------- -------------------- -------------- --------
4,066 62.2900 14:48:21 BATE 857552
------------------- -------------------- -------------- --------
5,069 62.2800 14:48:21 LSE 857543
------------------- -------------------- -------------- --------
3,250 62.2900 14:49:11 BATE 858863
------------------- -------------------- -------------- --------
3,620 62.2900 14:49:12 BATE 858881
------------------- -------------------- -------------- --------
676 62.3000 14:49:33 BATE 859495
------------------- -------------------- -------------- --------
6,038 62.3000 14:50:03 LSE 860150
------------------- -------------------- -------------- --------
12,500 62.3000 14:50:03 LSE 860148
------------------- -------------------- -------------- --------
7,500 62.3000 14:50:03 LSE 860146
------------------- -------------------- -------------- --------
12,681 62.3000 14:50:03 LSE 860142
------------------- -------------------- -------------- --------
14,761 62.3000 14:50:03 LSE 860140
------------------- -------------------- -------------- --------
2,105 62.3000 14:50:03 BATE 860138
------------------- -------------------- -------------- --------
4,266 62.3000 14:50:04 BATE 860247
------------------- -------------------- -------------- --------
2,405 62.2800 14:50:20 BATE 860683
------------------- -------------------- -------------- --------
8,430 62.2700 14:50:21 LSE 860758
------------------- -------------------- -------------- --------
12,229 62.2700 14:50:21 LSE 860756
------------------- -------------------- -------------- --------
2,236 62.2700 14:50:21 LSE 860754
------------------- -------------------- -------------- --------
7 62.2900 14:51:26 BATE 862396
------------------- -------------------- -------------- --------
9 62.2900 14:51:26 BATE 862394
------------------- -------------------- -------------- --------
10 62.2900 14:51:26 BATE 862392
------------------- -------------------- -------------- --------
12 62.2900 14:51:26 BATE 862390
------------------- -------------------- -------------- --------
15 62.2900 14:51:26 BATE 862388
------------------- -------------------- -------------- --------
17 62.2900 14:51:26 BATE 862386
------------------- -------------------- -------------- --------
21 62.2900 14:51:26 BATE 862384
------------------- -------------------- -------------- --------
64 62.2900 14:51:26 BATE 862382
------------------- -------------------- -------------- --------
24 62.2900 14:51:26 BATE 862380
------------------- -------------------- -------------- --------
76 62.2900 14:51:26 BATE 862378
------------------- -------------------- -------------- --------
29 62.2900 14:51:26 BATE 862376
------------------- -------------------- -------------- --------
91 62.2900 14:51:26 BATE 862374
------------------- -------------------- -------------- --------
35 62.2900 14:51:26 BATE 862372
------------------- -------------------- -------------- --------
108 62.2900 14:51:26 BATE 862370
------------------- -------------------- -------------- --------
128 62.2900 14:51:26 BATE 862366
------------------- -------------------- -------------- --------
41 62.2900 14:51:26 BATE 862368
------------------- -------------------- -------------- --------
49 62.2900 14:51:26 BATE 862364
------------------- -------------------- -------------- --------
153 62.2900 14:51:26 BATE 862362
------------------- -------------------- -------------- --------
58 62.2900 14:51:26 BATE 862360
------------------- -------------------- -------------- --------
182 62.2900 14:51:26 BATE 862358
------------------- -------------------- -------------- --------
217 62.2900 14:51:26 BATE 862356
------------------- -------------------- -------------- --------
70 62.2900 14:51:26 BATE 862354
------------------- -------------------- -------------- --------
258 62.2900 14:51:26 BATE 862351
------------------- -------------------- -------------- --------
83 62.2900 14:51:26 BATE 862349
------------------- -------------------- -------------- --------
99 62.2900 14:51:26 BATE 862347
------------------- -------------------- -------------- --------
307 62.2900 14:51:26 BATE 862345
------------------- -------------------- -------------- --------
366 62.2900 14:51:26 BATE 862343
------------------- -------------------- -------------- --------
117 62.2900 14:51:26 BATE 862341
------------------- -------------------- -------------- --------
435 62.2900 14:51:26 BATE 862339
------------------- -------------------- -------------- --------
140 62.2900 14:51:26 BATE 862337
------------------- -------------------- -------------- --------
518 62.2900 14:51:26 BATE 862334
------------------- -------------------- -------------- --------
167 62.2900 14:51:26 BATE 862332
------------------- -------------------- -------------- --------
8,564 62.2900 14:51:49 BATE 862924
------------------- -------------------- -------------- --------
175 62.2900 14:51:49 BATE 862926
------------------- -------------------- -------------- --------
24,646 62.2700 14:52:11 LSE 863496
------------------- -------------------- -------------- --------
3,133 62.2700 14:52:21 BATE 863755
------------------- -------------------- -------------- --------
25,748 62.2600 14:52:21 LSE 863753
------------------- -------------------- -------------- --------
2,122 62.2700 14:52:32 BATE 863995
------------------- -------------------- -------------- --------
1,630 62.2600 14:53:15 BATE 864975
------------------- -------------------- -------------- --------
4,340 62.2600 14:53:15 BATE 864973
------------------- -------------------- -------------- --------
14,212 62.2700 14:54:21 LSE 866870
------------------- -------------------- -------------- --------
13,781 62.2700 14:54:21 LSE 866868
------------------- -------------------- -------------- --------
5,100 62.2800 14:54:21 BATE 866843
------------------- -------------------- -------------- --------
3,952 62.2800 14:54:21 BATE 866841
------------------- -------------------- -------------- --------
645 62.2800 14:54:24 BATE 866961
------------------- -------------------- -------------- --------
1,512 62.2800 14:54:24 BATE 866959
------------------- -------------------- -------------- --------
4,274 62.3000 14:54:59 BATE 867772
------------------- -------------------- -------------- --------
100 62.2900 14:55:09 LSE 868009
------------------- -------------------- -------------- --------
3,729 62.2900 14:55:09 LSE 868007
------------------- -------------------- -------------- --------
700 62.2900 14:55:10 LSE 868029
------------------- -------------------- -------------- --------
2,431 62.2900 14:55:43 LSE 868931
------------------- -------------------- -------------- --------
16,000 62.2900 14:55:43 LSE 868929
------------------- -------------------- -------------- --------
3,080 62.2900 14:55:53 BATE 869179
------------------- -------------------- -------------- --------
5,000 62.2900 14:55:53 BATE 869177
------------------- -------------------- -------------- --------
27,936 62.2800 14:55:53 LSE 869175
------------------- -------------------- -------------- --------
658 62.2800 14:56:27 BATE 870032
------------------- -------------------- -------------- --------
1,723 62.2800 14:56:27 BATE 870030
------------------- -------------------- -------------- --------
2,480 62.2800 14:56:57 BATE 870903
------------------- -------------------- -------------- --------
2,520 62.2800 14:56:57 BATE 870893
------------------- -------------------- -------------- --------
2,040 62.2800 14:57:09 BATE 871405
------------------- -------------------- -------------- --------
525 62.2800 14:57:19 BATE 871564
------------------- -------------------- -------------- --------
1,242 62.2800 14:57:42 BATE 872010
------------------- -------------------- -------------- --------
4,411 62.2800 14:57:42 BATE 872008
------------------- -------------------- -------------- --------
27,274 62.2700 14:58:32 LSE 873263
------------------- -------------------- -------------- --------
3,701 62.2700 14:58:44 BATE 873613
------------------- -------------------- -------------- --------
3,681 62.2700 14:58:44 BATE 873615
------------------- -------------------- -------------- --------
976 62.2700 14:58:56 BATE 873908
------------------- -------------------- -------------- --------
1,090 62.2700 14:58:56 BATE 873906
------------------- -------------------- -------------- --------
1,579 62.2700 14:59:17 BATE 874350
------------------- -------------------- -------------- --------
12,233 62.2900 15:00:20 LSE 876267
------------------- -------------------- -------------- --------
19,826 62.2900 15:00:20 LSE 876265
------------------- -------------------- -------------- --------
2,286 62.2900 15:00:20 BATE 876263
------------------- -------------------- -------------- --------
7,610 62.2900 15:01:11 LSE 877612
------------------- -------------------- -------------- --------
10,667 62.2900 15:01:11 LSE 877610
------------------- -------------------- -------------- --------
7,500 62.2900 15:01:11 LSE 877608
------------------- -------------------- -------------- --------
2,270 62.2900 15:01:11 BATE 877606
------------------- -------------------- -------------- --------
1,375 62.2900 15:01:19 BATE 877857
------------------- -------------------- -------------- --------
1,740 62.2900 15:01:19 BATE 877855
------------------- -------------------- -------------- --------
448 62.2900 15:01:19 BATE 877853
------------------- -------------------- -------------- --------
2,271 62.2900 15:01:19 BATE 877851
------------------- -------------------- -------------- --------
122 62.2900 15:01:19 BATE 877849
------------------- -------------------- -------------- --------
2,456 62.2900 15:01:19 BATE 877847
------------------- -------------------- -------------- --------
2,195 62.2900 15:01:28 BATE 878056
------------------- -------------------- -------------- --------
3,482 62.2900 15:01:28 BATE 878058
------------------- -------------------- -------------- --------
251 62.2900 15:01:30 BATE 878100
------------------- -------------------- -------------- --------
3,666 62.2900 15:01:30 BATE 878098
------------------- -------------------- -------------- --------
3,784 62.2900 15:01:59 LSE 878727
------------------- -------------------- -------------- --------
4,726 62.2900 15:01:59 LSE 878725
------------------- -------------------- -------------- --------
10,667 62.2900 15:01:59 LSE 878723
------------------- -------------------- -------------- --------
14,743 62.2900 15:01:59 LSE 878721
------------------- -------------------- -------------- --------
7,552 62.2900 15:03:01 LSE 880531
------------------- -------------------- -------------- --------
31,477 62.2900 15:03:01 LSE 880529
------------------- -------------------- -------------- --------
2,084 62.2900 15:03:01 BATE 880527
------------------- -------------------- -------------- --------
5,000 62.2900 15:03:31 BATE 881418
------------------- -------------------- -------------- --------
28,188 62.2900 15:03:31 LSE 881416
------------------- -------------------- -------------- --------
2,366 62.2900 15:03:31 BATE 881414
------------------- -------------------- -------------- --------
4,548 62.2900 15:03:46 BATE 881788
------------------- -------------------- -------------- --------
5,000 62.2900 15:03:46 BATE 881786
------------------- -------------------- -------------- --------
3,530 62.2800 15:03:55 BATE 881974
------------------- -------------------- -------------- --------
1,802 62.2800 15:03:55 LSE 881970
------------------- -------------------- -------------- --------
28,976 62.2800 15:03:55 LSE 881972
------------------- -------------------- -------------- --------
26,544 62.2700 15:03:59 LSE 882089
------------------- -------------------- -------------- --------
15,469 62.2700 15:04:31 LSE 882892
------------------- -------------------- -------------- --------
8,615 62.2700 15:04:31 LSE 882889
------------------- -------------------- -------------- --------
2,601 62.2700 15:05:09 LSE 883751
------------------- -------------------- -------------- --------
2,032 62.2700 15:05:33 BATE 884232
------------------- -------------------- -------------- --------
10,150 62.2700 15:05:40 LSE 884435
------------------- -------------------- -------------- --------
5,000 62.2700 15:05:50 BATE 884784
------------------- -------------------- -------------- --------
3,163 62.2700 15:05:50 BATE 884786
------------------- -------------------- -------------- --------
2,071 62.2700 15:05:50 BATE 884778
------------------- -------------------- -------------- --------
23,600 62.2700 15:05:50 LSE 884776
------------------- -------------------- -------------- --------
12,499 62.2700 15:05:50 LSE 884774
------------------- -------------------- -------------- --------
2,089 62.2700 15:05:50 BATE 884772
------------------- -------------------- -------------- --------
3,228 62.2700 15:05:50 LSE 884769
------------------- -------------------- -------------- --------
2,122 62.2700 15:05:50 BATE 884767
------------------- -------------------- -------------- --------
22 62.2800 15:06:43 BATE 886082
------------------- -------------------- -------------- --------
26 62.2800 15:06:43 BATE 886080
------------------- -------------------- -------------- --------
31 62.2800 15:06:43 BATE 886078
------------------- -------------------- -------------- --------
37 62.2800 15:06:43 BATE 886076
------------------- -------------------- -------------- --------
44 62.2800 15:06:43 BATE 886074
------------------- -------------------- -------------- --------
52 62.2800 15:06:43 BATE 886072
------------------- -------------------- -------------- --------
62 62.2800 15:06:43 BATE 886070
------------------- -------------------- -------------- --------
74 62.2800 15:06:43 BATE 886068
------------------- -------------------- -------------- --------
88 62.2800 15:06:43 BATE 886066
------------------- -------------------- -------------- --------
105 62.2800 15:06:43 BATE 886064
------------------- -------------------- -------------- --------
125 62.2800 15:06:43 BATE 886062
------------------- -------------------- -------------- --------
148 62.2800 15:06:43 BATE 886060
------------------- -------------------- -------------- --------
176 62.2800 15:06:43 BATE 886058
------------------- -------------------- -------------- --------
210 62.2800 15:06:43 BATE 886056
------------------- -------------------- -------------- --------
250 62.2800 15:06:43 BATE 886054
------------------- -------------------- -------------- --------
298 62.2800 15:06:43 BATE 886052
------------------- -------------------- -------------- --------
355 62.2800 15:06:43 BATE 886050
------------------- -------------------- -------------- --------
422 62.2800 15:06:43 BATE 886048
------------------- -------------------- -------------- --------
502 62.2800 15:06:43 BATE 886046
------------------- -------------------- -------------- --------
598 62.2800 15:06:43 BATE 886044
------------------- -------------------- -------------- --------
24,994 62.2700 15:06:45 LSE 886132
------------------- -------------------- -------------- --------
6,834 62.2800 15:06:54 BATE 886322
------------------- -------------------- -------------- --------
18 62.2800 15:06:54 BATE 886320
------------------- -------------------- -------------- --------
8 62.2800 15:07:15 BATE 886890
------------------- -------------------- -------------- --------
513 62.2800 15:07:15 BATE 886888
------------------- -------------------- -------------- --------
14,611 62.2900 15:09:09 LSE 890053
------------------- -------------------- -------------- --------
456 62.2900 15:09:09 BATE 890051
------------------- -------------------- -------------- --------
20,451 62.2900 15:09:09 LSE 890049
------------------- -------------------- -------------- --------
1,620 62.2900 15:09:09 BATE 890047
------------------- -------------------- -------------- --------
4,799 62.2900 15:09:10 BATE 890071
------------------- -------------------- -------------- --------
5,000 62.2900 15:09:10 BATE 890069
------------------- -------------------- -------------- --------
615 62.3000 15:09:54 BATE 891288
------------------- -------------------- -------------- --------
1,689 62.3000 15:09:54 BATE 891290
------------------- -------------------- -------------- --------
732 62.3000 15:09:54 BATE 891286
------------------- -------------------- -------------- --------
2,270 62.3000 15:09:54 BATE 891283
------------------- -------------------- -------------- --------
2,148 62.3100 15:10:28 BATE 892226
------------------- -------------------- -------------- --------
2,005 62.3100 15:10:30 BATE 892260
------------------- -------------------- -------------- --------
2,026 62.3100 15:10:30 BATE 892258
------------------- -------------------- -------------- --------
2,318 62.3200 15:10:52 BATE 892738
------------------- -------------------- -------------- --------
4,842 62.3200 15:11:14 BATE 893446
------------------- -------------------- -------------- --------
2,352 62.3200 15:11:14 BATE 893444
------------------- -------------------- -------------- --------
2,352 62.3200 15:11:14 BATE 893442
------------------- -------------------- -------------- --------
18,326 62.3200 15:11:14 LSE 893440
------------------- -------------------- -------------- --------
16,912 62.3200 15:11:14 LSE 893438
------------------- -------------------- -------------- --------
575 62.3200 15:11:14 BATE 893436
------------------- -------------------- -------------- --------
1,581 62.3200 15:11:14 BATE 893434
------------------- -------------------- -------------- --------
1,327 62.3100 15:11:42 LSE 894122
------------------- -------------------- -------------- --------
23,247 62.3100 15:11:42 LSE 894124
------------------- -------------------- -------------- --------
1,404 62.3100 15:11:42 LSE 894120
------------------- -------------------- -------------- --------
3,306 62.3100 15:11:42 LSE 894118
------------------- -------------------- -------------- --------
9,532 62.3100 15:11:42 LSE 894116
------------------- -------------------- -------------- --------
2,726 62.3200 15:12:19 BATE 895101
------------------- -------------------- -------------- --------
14,647 62.3100 15:12:36 LSE 895597
------------------- -------------------- -------------- --------
21,718 62.3100 15:12:36 LSE 895595
------------------- -------------------- -------------- --------
1,364 62.3100 15:12:36 LSE 895593
------------------- -------------------- -------------- --------
2,315 62.3200 15:13:00 BATE 896250
------------------- -------------------- -------------- --------
2,100 62.3800 15:15:33 BATE 900093
------------------- -------------------- -------------- --------
60 62.3800 15:15:33 BATE 900086
------------------- -------------------- -------------- --------
2,502 62.3800 15:15:33 BATE 900084
------------------- -------------------- -------------- --------
2,730 62.3800 15:15:33 BATE 900082
------------------- -------------------- -------------- --------
120 62.3800 15:15:33 BATE 900080
------------------- -------------------- -------------- --------
2,133 62.3800 15:15:36 BATE 900124
------------------- -------------------- -------------- --------
2,094 62.3800 15:15:36 BATE 900122
------------------- -------------------- -------------- --------
2,223 62.3800 15:15:38 BATE 900179
------------------- -------------------- -------------- --------
2,208 62.3800 15:15:39 BATE 900211
------------------- -------------------- -------------- --------
2,004 62.3800 15:15:44 BATE 900281
------------------- -------------------- -------------- --------
2,178 62.3800 15:15:44 BATE 900279
------------------- -------------------- -------------- --------
2,264 62.3800 15:15:49 BATE 900362
------------------- -------------------- -------------- --------
2,178 62.3800 15:15:49 BATE 900360
------------------- -------------------- -------------- --------
2,877 62.3800 15:16:21 BATE 901076
------------------- -------------------- -------------- --------
5,000 62.3800 15:16:21 BATE 901074
------------------- -------------------- -------------- --------
869 62.3800 15:16:43 BATE 901808
------------------- -------------------- -------------- --------
1,034 62.3800 15:16:43 BATE 901806
------------------- -------------------- -------------- --------
1,231 62.3800 15:16:43 BATE 901804
------------------- -------------------- -------------- --------
1,880 62.3800 15:16:43 BATE 901802
------------------- -------------------- -------------- --------
1,466 62.3800 15:16:43 BATE 901800
------------------- -------------------- -------------- --------
32,790 62.3700 15:17:11 LSE 902522
------------------- -------------------- -------------- --------
2,038 62.4100 15:17:34 BATE 903000
------------------- -------------------- -------------- --------
2,333 62.4100 15:17:34 BATE 902998
------------------- -------------------- -------------- --------
10,667 62.4000 15:17:59 LSE 903755
------------------- -------------------- -------------- --------
420 62.4000 15:17:59 LSE 903753
------------------- -------------------- -------------- --------
6,224 62.4000 15:17:59 LSE 903759
------------------- -------------------- -------------- --------
5,260 62.4000 15:17:59 LSE 903757
------------------- -------------------- -------------- --------
1,588 62.4000 15:17:59 LSE 903761
------------------- -------------------- -------------- --------
3,039 62.4000 15:18:01 LSE 903876
------------------- -------------------- -------------- --------
21,692 62.4000 15:18:01 LSE 903874
------------------- -------------------- -------------- --------
1,935 62.4200 15:19:54 BATE 906712
------------------- -------------------- -------------- --------
764 62.4200 15:19:54 BATE 906710
------------------- -------------------- -------------- --------
1,370 62.4200 15:19:54 BATE 906705
------------------- -------------------- -------------- --------
2,238 62.4200 15:19:54 BATE 906703
------------------- -------------------- -------------- --------
2,185 62.4200 15:19:54 BATE 906701
------------------- -------------------- -------------- --------
4,376 62.4200 15:19:55 BATE 906728
------------------- -------------------- -------------- --------
3,797 62.4200 15:19:55 BATE 906726
------------------- -------------------- -------------- --------
2,124 62.4200 15:19:55 BATE 906724
------------------- -------------------- -------------- --------
2,462 62.4200 15:19:55 BATE 906722
------------------- -------------------- -------------- --------
123 62.4200 15:19:55 BATE 906720
------------------- -------------------- -------------- --------
50,096 62.4100 15:20:08 LSE 907166
------------------- -------------------- -------------- --------
23,100 62.4100 15:20:25 LSE 907679
------------------- -------------------- -------------- --------
684 62.4100 15:20:25 LSE 907677
------------------- -------------------- -------------- --------
7,500 62.4100 15:20:25 LSE 907667
------------------- -------------------- -------------- --------
12,573 62.4100 15:20:25 LSE 907669
------------------- -------------------- -------------- --------
12,700 62.4100 15:20:25 LSE 907671
------------------- -------------------- -------------- --------
12,500 62.4100 15:20:25 LSE 907673
------------------- -------------------- -------------- --------
6,816 62.4100 15:20:25 LSE 907675
------------------- -------------------- -------------- --------
28,016 62.3900 15:20:32 LSE 908045
------------------- -------------------- -------------- --------
4,565 62.3900 15:20:32 LSE 908043
------------------- -------------------- -------------- --------
2,380 62.4000 15:20:32 BATE 908021
------------------- -------------------- -------------- --------
14,963 62.4000 15:20:32 LSE 908019
------------------- -------------------- -------------- --------
7,500 62.4000 15:20:32 LSE 908017
------------------- -------------------- -------------- --------
12,500 62.4000 15:20:32 LSE 908015
------------------- -------------------- -------------- --------
5,713 62.4000 15:20:32 LSE 908013
------------------- -------------------- -------------- --------
18,804 62.4000 15:20:32 LSE 908011
------------------- -------------------- -------------- --------
28,878 62.4000 15:20:32 LSE 908009
------------------- -------------------- -------------- --------
3,674 62.3900 15:20:34 BATE 908144
------------------- -------------------- -------------- --------
26,015 62.3900 15:20:57 LSE 908572
------------------- -------------------- -------------- --------
3,948 62.3900 15:21:01 BATE 908675
------------------- -------------------- -------------- --------
2,264 62.4300 15:22:14 BATE 910653
------------------- -------------------- -------------- --------
26,840 62.4300 15:23:13 LSE 912001
------------------- -------------------- -------------- --------
26,031 62.4300 15:23:13 LSE 911999
------------------- -------------------- -------------- --------
2,225 62.4300 15:23:13 BATE 911997
------------------- -------------------- -------------- --------
3,598 62.4300 15:23:15 BATE 912029
------------------- -------------------- -------------- --------
5,000 62.4300 15:23:15 BATE 912027
------------------- -------------------- -------------- --------
1,995 62.4300 15:23:16 BATE 912052
------------------- -------------------- -------------- --------
82 62.4300 15:23:16 BATE 912050
------------------- -------------------- -------------- --------
4,003 62.4300 15:23:25 BATE 912249
------------------- -------------------- -------------- --------
11,372 62.4200 15:23:33 LSE 912411
------------------- -------------------- -------------- --------
2,293 62.4300 15:23:33 BATE 912409
------------------- -------------------- -------------- --------
3,334 62.4200 15:23:56 BATE 912881
------------------- -------------------- -------------- --------
21,621 62.4200 15:23:56 LSE 912879
------------------- -------------------- -------------- --------
26,024 62.4200 15:23:56 LSE 912877
------------------- -------------------- -------------- --------
28,342 62.4000 15:24:29 LSE 913716
------------------- -------------------- -------------- --------
3,974 62.3900 15:24:48 BATE 914550
------------------- -------------------- -------------- --------
32,455 62.3900 15:24:48 LSE 914537
------------------- -------------------- -------------- --------
804 62.3800 15:25:11 LSE 915368
------------------- -------------------- -------------- --------
16,870 62.3800 15:25:18 LSE 915665
------------------- -------------------- -------------- --------
2,029 62.3800 15:25:18 LSE 915661
------------------- -------------------- -------------- --------
5,000 62.4100 15:25:38 BATE 916367
------------------- -------------------- -------------- --------
2,165 62.4100 15:25:38 BATE 916365
------------------- -------------------- -------------- --------
156 62.4000 15:25:43 BATE 916660
------------------- -------------------- -------------- --------
3,200 62.4000 15:25:43 BATE 916658
------------------- -------------------- -------------- --------
8,285 62.3900 15:25:49 LSE 917020
------------------- -------------------- -------------- --------
15,805 62.3900 15:25:49 LSE 917018
------------------- -------------------- -------------- --------
5,000 62.3900 15:26:50 BATE 918819
------------------- -------------------- -------------- --------
2,983 62.3900 15:26:50 LSE 918817
------------------- -------------------- -------------- --------
10,667 62.3900 15:26:50 LSE 918815
------------------- -------------------- -------------- --------
10,927 62.3900 15:26:50 LSE 918813
------------------- -------------------- -------------- --------
14,740 62.3900 15:26:50 LSE 918811
------------------- -------------------- -------------- --------
2,070 62.3900 15:26:50 BATE 918809
------------------- -------------------- -------------- --------
2,800 62.4000 15:27:12 BATE 919370
------------------- -------------------- -------------- --------
2,142 62.4300 15:28:06 BATE 920932
------------------- -------------------- -------------- --------
2,017 62.4300 15:28:53 BATE 922343
------------------- -------------------- -------------- --------
7,300 62.4300 15:28:53 BATE 922341
------------------- -------------------- -------------- --------
35,976 62.4300 15:28:53 LSE 922337
------------------- -------------------- -------------- --------
10,457 62.4300 15:28:53 LSE 922335
------------------- -------------------- -------------- --------
1,771 62.4300 15:29:01 BATE 922572
------------------- -------------------- -------------- --------
5,000 62.4300 15:29:01 BATE 922570
------------------- -------------------- -------------- --------
8,058 62.4400 15:30:18 BATE 924563
------------------- -------------------- -------------- --------
24,284 62.4300 15:30:21 LSE 924652
------------------- -------------------- -------------- --------
14,865 62.4300 15:30:21 LSE 924650
------------------- -------------------- -------------- --------
10,667 62.4300 15:30:21 LSE 924648
------------------- -------------------- -------------- --------
860 62.4300 15:30:21 LSE 924646
------------------- -------------------- -------------- --------
4,234 62.4400 15:30:37 BATE 925027
------------------- -------------------- -------------- --------
34,839 62.4400 15:30:58 LSE 925791
------------------- -------------------- -------------- --------
12,211 62.4400 15:30:58 LSE 925789
------------------- -------------------- -------------- --------
3,620 62.4300 15:30:59 LSE 925819
------------------- -------------------- -------------- --------
500 62.4300 15:30:59 LSE 925817
------------------- -------------------- -------------- --------
36,674 62.4300 15:30:59 LSE 925808
------------------- -------------------- -------------- --------
3,200 62.4300 15:30:59 LSE 925806
------------------- -------------------- -------------- --------
10,936 62.4300 15:32:09 LSE 927729
------------------- -------------------- -------------- --------
12,500 62.4300 15:32:09 LSE 927727
------------------- -------------------- -------------- --------
5,132 62.4300 15:32:09 LSE 927725
------------------- -------------------- -------------- --------
11,600 62.4300 15:32:09 LSE 927723
------------------- -------------------- -------------- --------
9,894 62.4300 15:32:09 LSE 927721
------------------- -------------------- -------------- --------
3,127 62.4300 15:32:09 LSE 927719
------------------- -------------------- -------------- --------
10,667 62.4300 15:32:09 LSE 927717
------------------- -------------------- -------------- --------
14,799 62.4300 15:32:09 LSE 927715
------------------- -------------------- -------------- --------
2,557 62.4400 15:32:09 BATE 927628
------------------- -------------------- -------------- --------
2,914 62.4400 15:32:09 BATE 927618
------------------- -------------------- -------------- --------
2,205 62.4400 15:32:09 BATE 927604
------------------- -------------------- -------------- --------
12,936 62.4400 15:32:38 BATE 928473
------------------- -------------------- -------------- --------
2,660 62.4800 15:33:30 BATE 929902
------------------- -------------------- -------------- --------
5,000 62.4800 15:33:30 BATE 929900
------------------- -------------------- -------------- --------
41,815 62.4700 15:33:47 LSE 930243
------------------- -------------------- -------------- --------
4,108 62.4600 15:33:49 LSE 930271
------------------- -------------------- -------------- --------
9,372 62.4600 15:33:49 LSE 930269
------------------- -------------------- -------------- --------
10,667 62.4600 15:33:49 LSE 930267
------------------- -------------------- -------------- --------
5,332 62.4600 15:33:49 LSE 930265
------------------- -------------------- -------------- --------
8,852 62.4600 15:33:49 LSE 930263
------------------- -------------------- -------------- --------
1,572 62.4600 15:33:52 BATE 930317
------------------- -------------------- -------------- --------
1,229 62.4600 15:33:52 BATE 930315
------------------- -------------------- -------------- --------
177 62.5000 15:36:08 BATE 933968
------------------- -------------------- -------------- --------
6,000 62.5000 15:36:08 BATE 933966
------------------- -------------------- -------------- --------
5,000 62.5000 15:36:08 BATE 933954
------------------- -------------------- -------------- --------
2,353 62.5000 15:36:08 BATE 933952
------------------- -------------------- -------------- --------
2,353 62.5000 15:36:08 BATE 933950
------------------- -------------------- -------------- --------
2,485 62.5000 15:36:08 BATE 933948
------------------- -------------------- -------------- --------
2,139 62.5000 15:36:08 BATE 933946
------------------- -------------------- -------------- --------
5,996 62.5200 15:37:32 LSE 936158
------------------- -------------------- -------------- --------
24,575 62.5200 15:37:32 LSE 936156
------------------- -------------------- -------------- --------
21,807 62.5200 15:37:32 LSE 936160
------------------- -------------------- -------------- --------
2,255 62.5200 15:37:32 BATE 936154
------------------- -------------------- -------------- --------
80 62.5200 15:37:33 BATE 936175
------------------- -------------------- -------------- --------
1,082 62.5200 15:37:33 BATE 936173
------------------- -------------------- -------------- --------
4 62.5200 15:37:36 BATE 936232
------------------- -------------------- -------------- --------
5,800 62.5200 15:37:36 BATE 936230
------------------- -------------------- -------------- --------
35,055 62.5100 15:38:02 LSE 936787
------------------- -------------------- -------------- --------
13,431 62.5100 15:38:02 LSE 936785
------------------- -------------------- -------------- --------
5,000 62.5100 15:38:03 BATE 936827
------------------- -------------------- -------------- --------
2,751 62.5100 15:38:07 BATE 936882
------------------- -------------------- -------------- --------
18,031 62.5000 15:38:15 LSE 937080
------------------- -------------------- -------------- --------
22,700 62.5000 15:38:15 LSE 937078
------------------- -------------------- -------------- --------
2,290 62.5000 15:38:23 BATE 937330
------------------- -------------------- -------------- --------
2,700 62.5000 15:39:02 BATE 938260
------------------- -------------------- -------------- --------
23,776 62.5000 15:39:02 LSE 938253
------------------- -------------------- -------------- --------
6,402 62.5000 15:39:02 LSE 938251
------------------- -------------------- -------------- --------
6,333 62.5000 15:39:02 LSE 938249
------------------- -------------------- -------------- --------
2,150 62.5000 15:39:02 BATE 938241
------------------- -------------------- -------------- --------
6,086 62.5000 15:39:02 LSE 938243
------------------- -------------------- -------------- --------
3,437 62.5000 15:39:02 LSE 938245
------------------- -------------------- -------------- --------
5,203 62.5000 15:39:02 LSE 938247
------------------- -------------------- -------------- --------
3,199 62.5200 15:39:16 BATE 939002
------------------- -------------------- -------------- --------
36,517 62.5000 15:39:30 LSE 939479
------------------- -------------------- -------------- --------
2,525 62.5000 15:39:35 BATE 939704
------------------- -------------------- -------------- --------
32,119 62.4900 15:39:52 LSE 940078
------------------- -------------------- -------------- --------
3,238 62.4900 15:39:55 BATE 940162
------------------- -------------------- -------------- --------
28,115 62.4800 15:39:55 LSE 940160
------------------- -------------------- -------------- --------
11,286 62.5000 15:41:11 BATE 942449
------------------- -------------------- -------------- --------
24,405 62.4900 15:41:19 LSE 942586
------------------- -------------------- -------------- --------
3,800 62.5100 15:42:26 BATE 944242
------------------- -------------------- -------------- --------
33,191 62.5100 15:42:26 LSE 944232
------------------- -------------------- -------------- --------
2,244 62.5100 15:42:26 BATE 944228
------------------- -------------------- -------------- --------
8,740 62.5100 15:42:26 LSE 944230
------------------- -------------------- -------------- --------
4,632 62.5100 15:42:27 BATE 944250
------------------- -------------------- -------------- --------
34,585 62.4900 15:42:37 LSE 944538
------------------- -------------------- -------------- --------
5,270 62.5000 15:43:09 BATE 945213
------------------- -------------------- -------------- --------
842 62.5000 15:43:09 BATE 945206
------------------- -------------------- -------------- --------
34,130 62.4900 15:43:12 LSE 945425
------------------- -------------------- -------------- --------
990 62.4900 15:43:12 LSE 945423
------------------- -------------------- -------------- --------
34,376 62.4800 15:43:54 LSE 946519
------------------- -------------------- -------------- --------
6,874 62.4900 15:44:39 BATE 947413
------------------- -------------------- -------------- --------
1,228 62.4900 15:44:39 BATE 947411
------------------- -------------------- -------------- --------
4,700 62.4900 15:44:39 BATE 947409
------------------- -------------------- -------------- --------
37,139 62.4900 15:45:40 LSE 949067
------------------- -------------------- -------------- --------
4,145 62.4900 15:45:40 LSE 949065
------------------- -------------------- -------------- --------
2,296 62.4900 15:45:40 BATE 949063
------------------- -------------------- -------------- --------
5,000 62.4900 15:45:49 BATE 949308
------------------- -------------------- -------------- --------
1,528 62.4900 15:45:49 BATE 949310
------------------- -------------------- -------------- --------
10,667 62.4800 15:45:49 LSE 949306
------------------- -------------------- -------------- --------
3,498 62.4800 15:45:49 LSE 949304
------------------- -------------------- -------------- --------
5,000 62.5100 15:46:56 BATE 951492
------------------- -------------------- -------------- --------
2,490 62.5100 15:46:56 BATE 951370
------------------- -------------------- -------------- --------
2,258 62.5100 15:46:56 BATE 951358
------------------- -------------------- -------------- --------
25,697 62.4900 15:47:07 LSE 951804
------------------- -------------------- -------------- --------
5,332 62.4900 15:47:07 LSE 951802
------------------- -------------------- -------------- --------
16,000 62.4900 15:47:07 LSE 951800
------------------- -------------------- -------------- --------
36,662 62.4900 15:47:35 LSE 952437
------------------- -------------------- -------------- --------
296 62.4900 15:47:49 BATE 952670
------------------- -------------------- -------------- --------
4,500 62.4900 15:47:49 BATE 952668
------------------- -------------------- -------------- --------
1,333 62.4900 15:47:49 BATE 952666
------------------- -------------------- -------------- --------
2,969 62.4900 15:47:49 BATE 952664
------------------- -------------------- -------------- --------
36,415 62.4900 15:48:09 LSE 953088
------------------- -------------------- -------------- --------
8,304 62.4900 15:48:09 LSE 953086
------------------- -------------------- -------------- --------
7,500 62.4800 15:48:19 LSE 953309
------------------- -------------------- -------------- --------
7,500 62.4800 15:48:19 LSE 953313
------------------- -------------------- -------------- --------
37,264 62.4800 15:48:19 LSE 953306
------------------- -------------------- -------------- --------
5,203 62.4900 15:48:59 BATE 954352
------------------- -------------------- -------------- --------
5,000 62.4900 15:48:59 BATE 954350
------------------- -------------------- -------------- --------
7,500 62.4800 15:49:17 LSE 954763
------------------- -------------------- -------------- --------
5,921 62.4800 15:49:17 LSE 954767
------------------- -------------------- -------------- --------
12,500 62.4800 15:49:17 LSE 954765
------------------- -------------------- -------------- --------
20,763 62.4800 15:49:17 LSE 954759
------------------- -------------------- -------------- --------
4,238 62.4800 15:49:17 LSE 954757
------------------- -------------------- -------------- --------
2,555 62.4800 15:49:17 LSE 954755
------------------- -------------------- -------------- --------
38,314 62.4900 15:50:24 LSE 956603
------------------- -------------------- -------------- --------
2,396 62.4900 15:50:24 BATE 956601
------------------- -------------------- -------------- --------
2,450 62.4900 15:50:48 BATE 957180
------------------- -------------------- -------------- --------
2,483 62.5200 15:51:56 BATE 959111
------------------- -------------------- -------------- --------
2,068 62.5200 15:51:56 BATE 959109
------------------- -------------------- -------------- --------
2,188 62.5200 15:52:08 BATE 959419
------------------- -------------------- -------------- --------
2,447 62.5300 15:53:08 BATE 960786
------------------- -------------------- -------------- --------
2,394 62.5300 15:53:08 BATE 960784
------------------- -------------------- -------------- --------
2,126 62.5300 15:53:08 BATE 960782
------------------- -------------------- -------------- --------
2,100 62.5300 15:53:08 BATE 960780
------------------- -------------------- -------------- --------
2,233 62.5300 15:53:08 BATE 960778
------------------- -------------------- -------------- --------
2,226 62.5300 15:53:08 BATE 960772
------------------- -------------------- -------------- --------
2,472 62.5300 15:53:08 BATE 960767
------------------- -------------------- -------------- --------
12,257 62.5300 15:53:08 LSE 960763
------------------- -------------------- -------------- --------
16,111 62.5300 15:53:08 LSE 960761
------------------- -------------------- -------------- --------
16,168 62.5300 15:53:08 LSE 960765
------------------- -------------------- -------------- --------
2,552 62.5300 15:53:08 BATE 960759
------------------- -------------------- -------------- --------
15 62.5300 15:53:18 BATE 961105
------------------- -------------------- -------------- --------
2,689 62.5300 15:53:18 BATE 961103
------------------- -------------------- -------------- --------
2 62.5300 15:53:23 BATE 961255
------------------- -------------------- -------------- --------
1,343 62.5300 15:53:23 BATE 961253
------------------- -------------------- -------------- --------
10,250 62.5200 15:53:38 LSE 961711
------------------- -------------------- -------------- --------
4,047 62.5200 15:53:38 LSE 961707
------------------- -------------------- -------------- --------
33,618 62.5200 15:53:38 LSE 961709
------------------- -------------------- -------------- --------
2,048 62.5300 15:53:58 BATE 962258
------------------- -------------------- -------------- --------
24,037 62.5400 15:55:14 LSE 964305
------------------- -------------------- -------------- --------
21,726 62.5400 15:55:14 LSE 964303
------------------- -------------------- -------------- --------
783 62.5400 15:55:14 BATE 964301
------------------- -------------------- -------------- --------
1,623 62.5400 15:55:14 BATE 964299
------------------- -------------------- -------------- --------
2,318 62.5400 15:55:27 BATE 964719
------------------- -------------------- -------------- --------
31,059 62.5400 15:55:27 LSE 964717
------------------- -------------------- -------------- --------
1,561 62.5400 15:55:27 LSE 964715
------------------- -------------------- -------------- --------
5,000 62.5500 15:55:45 BATE 965208
------------------- -------------------- -------------- --------
4,300 62.5500 15:55:47 BATE 965232
------------------- -------------------- -------------- --------
2,328 62.5500 15:55:49 BATE 965303
------------------- -------------------- -------------- --------
5,000 62.5600 15:56:04 BATE 965645
------------------- -------------------- -------------- --------
5,000 62.5600 15:56:12 BATE 965826
------------------- -------------------- -------------- --------
3,385 62.5600 15:56:16 BATE 965941
------------------- -------------------- -------------- --------
46,186 62.5500 15:56:16 LSE 965937
------------------- -------------------- -------------- --------
487 62.5800 15:56:40 BATE 966467
------------------- -------------------- -------------- --------
800 62.5800 15:56:40 BATE 966465
------------------- -------------------- -------------- --------
580 62.5800 15:56:40 BATE 966463
------------------- -------------------- -------------- --------
32,908 62.5700 15:56:42 LSE 966534
------------------- -------------------- -------------- --------
10,781 62.5700 15:56:42 LSE 966532
------------------- -------------------- -------------- --------
85 62.5700 15:57:18 BATE 967497
------------------- -------------------- -------------- --------
2,900 62.5700 15:57:18 BATE 967495
------------------- -------------------- -------------- --------
39,178 62.5700 15:57:18 LSE 967486
------------------- -------------------- -------------- --------
932 62.5700 15:57:20 BATE 967540
------------------- -------------------- -------------- --------
4,900 62.5700 15:57:20 BATE 967538
------------------- -------------------- -------------- --------
35,346 62.5600 15:57:49 LSE 968355
------------------- -------------------- -------------- --------
33,540 62.5500 15:58:08 LSE 968862
------------------- -------------------- -------------- --------
11,284 62.5600 15:59:19 LSE 970642
------------------- -------------------- -------------- --------
6,765 62.5600 15:59:19 LSE 970633
------------------- -------------------- -------------- --------
7,500 62.5600 15:59:19 LSE 970631
------------------- -------------------- -------------- --------
7,500 62.5600 15:59:19 LSE 970637
------------------- -------------------- -------------- --------
5,695 62.5600 15:59:19 LSE 970635
------------------- -------------------- -------------- --------
7,834 62.5600 15:59:19 LSE 970639
------------------- -------------------- -------------- --------
6,765 62.5600 15:59:19 LSE 970629
------------------- -------------------- -------------- --------
29,364 62.5600 15:59:19 LSE 970627
------------------- -------------------- -------------- --------
3,048 62.5600 15:59:19 BATE 970625
------------------- -------------------- -------------- --------
1 62.5800 15:59:53 LSE 972075
------------------- -------------------- -------------- --------
8,193 62.5800 15:59:53 LSE 972073
------------------- -------------------- -------------- --------
7,853 62.5800 15:59:53 LSE 972071
------------------- -------------------- -------------- --------
10,089 62.5800 15:59:53 LSE 972069
------------------- -------------------- -------------- --------
2,186 62.5800 15:59:53 BATE 972067
------------------- -------------------- -------------- --------
2,415 62.5800 16:00:18 BATE 974172
------------------- -------------------- -------------- --------
2,378 62.5800 16:00:18 BATE 974170
------------------- -------------------- -------------- --------
2,162 62.5800 16:00:18 BATE 974168
------------------- -------------------- -------------- --------
2,077 62.5800 16:00:18 BATE 974166
------------------- -------------------- -------------- --------
2,174 62.5800 16:00:21 BATE 974394
------------------- -------------------- -------------- --------
6,273 62.5800 16:00:23 BATE 974641
------------------- -------------------- -------------- --------
5,100 62.5800 16:00:23 BATE 974643
------------------- -------------------- -------------- --------
627 62.5800 16:00:23 BATE 974639
------------------- -------------------- -------------- --------
1,644 62.5800 16:00:23 BATE 974619
------------------- -------------------- -------------- --------
810 62.5700 16:00:38 LSE 975309
------------------- -------------------- -------------- --------
21,905 62.5700 16:00:38 LSE 975229
------------------- -------------------- -------------- --------
5,715 62.5700 16:00:38 LSE 975227
------------------- -------------------- -------------- --------
26,199 62.5700 16:00:38 LSE 975218
------------------- -------------------- -------------- --------
2,881 62.5700 16:00:39 BATE 975429
------------------- -------------------- -------------- --------
234 62.5700 16:00:39 LSE 975425
------------------- -------------------- -------------- --------
3,375 62.5600 16:01:08 LSE 976188
------------------- -------------------- -------------- --------
11,553 62.5600 16:01:08 LSE 976184
------------------- -------------------- -------------- --------
5,709 62.5600 16:01:08 LSE 976182
------------------- -------------------- -------------- --------
27,473 62.5600 16:01:08 LSE 976180
------------------- -------------------- -------------- --------
2,423 62.5600 16:01:11 LSE 976308
------------------- -------------------- -------------- --------
12,249 62.5500 16:01:59 BATE 977670
------------------- -------------------- -------------- --------
1,047 62.5500 16:01:59 BATE 977668
------------------- -------------------- -------------- --------
1,047 62.5500 16:01:59 BATE 977666
------------------- -------------------- -------------- --------
26,119 62.5400 16:02:16 LSE 978268
------------------- -------------------- -------------- --------
5,392 62.5400 16:02:16 LSE 978266
------------------- -------------------- -------------- --------
741 62.5400 16:02:17 BATE 978360
------------------- -------------------- -------------- --------
1,660 62.5400 16:02:17 BATE 978358
------------------- -------------------- -------------- --------
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
POSEQLFBVVFEBBV
(END) Dow Jones Newswires
August 06, 2018 12:00 ET (16:00 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
