Blueprint
 
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
06 August 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 06 August 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
 
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.
 
- END -
 
For further information:
 
Investor Relations
Douglas Radcliffe                                                                               +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
 
 
 
 
 
SCHEDULE
 
TRANSACTION DETAILS
 
 
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
06 August 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
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 purchased
Transaction price(pence per share)
Time of transaction
Trading venue
MatchId
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
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 06 August 2018