Source - RNS
RNS Number : 0865L
Lloyds Banking Group PLC
16 April 2018
 







16 April 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:





16 April 2018



Number of ordinary shares purchased:



15,144,240



Highest price paid per share (pence):



68.4000



Lowest price paid per share (pence):



67.4150



Volume weighted average price paid per share (pence):

67.915



 

 

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

[email protected]

 

 

Corporate Affairs

Matt Smith                                                                                           +44 (0)20 7356 3522

Head of Corporate Media

[email protected]



 

SCHEDULE

TRANSACTION DETAILS

 

Aggregated information









Date of purchase:

16 April 2018









Trading venue

Volume weighted average price (pence)

Aggregated volume



London Stock Exchange

67.9150

15,144,240



BATS Europe

0.0000

0



Chi-X Europe

0.0000

0



Turquoise

0.0000

0


















Transaction details










Issuer name:

Lloyds Banking Group plc



ISIN:

GB0008706128




Intermediary name:

UBS Limited




Intermediary code:

UBSWGB24




Time zone:

UTC




Currency:

GBX









Number of shares purchased

Transaction price
(pence per share)

Time of transaction

Trading venue

MatchId

11,076

68.1700

08:06:12

LSE

463250

10,745

68.1700

08:06:12

LSE

463248

12,769

68.1700

08:06:12

LSE

463246

11,445

68.1700

08:06:12

LSE

463244

12,498

68.1700

08:06:12

LSE

463242

1,937

68.1700

08:06:12

LSE

463240

8,235

68.1700

08:06:12

LSE

463238

11,580

68.3100

08:09:05

LSE

467247

5,519

68.3100

08:09:05

LSE

467239

16,601

68.3100

08:09:05

LSE

467237

13,907

68.3100

08:09:05

LSE

467243

2,770

68.3100

08:09:05

LSE

467241

9,322

68.3100

08:09:05

LSE

467245

15,488

68.2900

08:09:58

LSE

468680

15,366

68.2900

08:09:58

LSE

468676

14,110

68.2900

08:09:58

LSE

468674

20,310

68.2900

08:09:58

LSE

468678

20,071

68.3200

08:09:58

LSE

468672

17,327

68.3200

08:09:58

LSE

468670

7,656

68.3200

08:09:58

LSE

468668

16,596

68.3200

08:09:58

LSE

468666

9,724

68.3200

08:09:58

LSE

468664

17,537

68.2800

08:10:17

LSE

469150

635

68.2800

08:10:32

LSE

469581

10,926

68.2800

08:10:32

LSE

469579

2,497

68.2800

08:10:32

LSE

469577

8,429

68.2800

08:10:32

LSE

469575

9,500

68.2900

08:11:03

LSE

470355

1,650

68.2900

08:11:03

LSE

470353

455

68.2900

08:11:03

LSE

470351

12,048

68.2900

08:11:03

LSE

470349

12,048

68.2900

08:11:03

LSE

470347

11,757

68.2900

08:12:41

LSE

472995

10,948

68.2900

08:12:41

LSE

472993

16,127

68.2900

08:12:41

LSE

472991

11,994

68.2900

08:12:41

LSE

472989

10,344

68.3100

08:12:41

LSE

472980

11,119

68.3100

08:12:41

LSE

472976

14,206

68.3100

08:12:41

LSE

472978

12,382

68.3100

08:12:41

LSE

472982

14,430

68.3100

08:12:41

LSE

472984

10,555

68.2700

08:12:57

LSE

473434

2,247

68.2700

08:12:57

LSE

473430

11,267

68.2700

08:12:57

LSE

473428

15,832

68.2700

08:12:57

LSE

473432

10,000

68.2600

08:13:06

LSE

473723

2,915

68.2600

08:13:06

LSE

473721

4,010

68.2600

08:13:16

LSE

474016

2,238

68.2600

08:13:16

LSE

474014

10,055

68.2600

08:13:16

LSE

474012

588

68.2500

08:13:21

LSE

474147

11,099

68.2800

08:13:54

LSE

474929

11,209

68.2800

08:13:54

LSE

474927

407

68.2800

08:13:54

LSE

474925

10,000

68.2800

08:13:54

LSE

474923

739

68.2800

08:13:54

LSE

474921

1,961

68.2800

08:13:54

LSE

474919

8,597

68.2800

08:13:54

LSE

474917

3,852

68.2900

08:13:54

LSE

474911

4,520

68.2900

08:13:54

LSE

474909

3,502

68.2900

08:13:54

LSE

474907

13,152

68.2900

08:13:54

LSE

474905

1,628

68.2900

08:13:54

LSE

474903

11,631

68.2400

08:15:00

LSE

476896

10,909

68.2250

08:15:17

LSE

477386

13,606

68.2300

08:15:17

LSE

477384

10,920

68.2300

08:15:17

LSE

477382

5,787

68.2100

08:15:37

LSE

477949

3,762

68.2100

08:15:37

LSE

477943

11,257

68.2200

08:15:37

LSE

477933

10,142

68.2200

08:15:37

LSE

477935

11,656

68.2200

08:15:37

LSE

477937

10,713

68.2100

08:15:38

LSE

477975

4,378

68.2100

08:15:38

LSE

477973

7,929

68.2100

08:15:38

LSE

477971

2,071

68.2100

08:15:38

LSE

477969

10,038

68.2100

08:15:38

LSE

477967

1,273

68.2100

08:15:38

LSE

477965

10,470

68.2000

08:16:08

LSE

478739

5,312

68.2000

08:16:08

LSE

478737

4,806

68.2000

08:16:08

LSE

478735

342

68.2500

08:17:28

LSE

480910

12,462

68.2500

08:17:28

LSE

480908

10,054

68.2500

08:17:28

LSE

480906

10,937

68.2500

08:17:28

LSE

480904

11,593

68.2500

08:17:28

LSE

480902

11,793

68.2400

08:17:40

LSE

481199

10,337

68.2300

08:17:42

LSE

481227

8,561

68.2700

08:20:22

LSE

485271

3,968

68.2700

08:20:22

LSE

485275

10,678

68.2700

08:20:22

LSE

485273

10,466

68.2700

08:20:22

LSE

485269

11,916

68.2700

08:20:22

LSE

485267

10,643

68.2500

08:20:23

LSE

485311

2,746

68.2000

08:23:00

LSE

488986

11,467

68.2000

08:23:01

LSE

489055

12,529

68.2000

08:23:01

LSE

489053

7,478

68.2000

08:23:01

LSE

489051

11,801

68.2000

08:23:01

LSE

489049

11,498

68.1900

08:23:02

LSE

489062

11,102

68.1800

08:24:05

LSE

490533

10,943

68.2300

08:27:07

LSE

494868

11,652

68.2300

08:27:07

LSE

494866

5,831

68.2300

08:27:07

LSE

494864

11,751

68.2300

08:27:52

LSE

495795

13,950

68.2300

08:27:52

LSE

495793

4,607

68.2200

08:27:53

LSE

495806

10,689

68.2200

08:29:00

LSE

497432

11,363

68.2400

08:29:00

LSE

497410

10,338

68.2400

08:29:00

LSE

497408

13,578

68.2400

08:29:00

LSE

497406

10,233

68.2400

08:29:00

LSE

497404

7,345

68.2100

08:29:05

LSE

497614

2,915

68.2100

08:29:05

LSE

497612

10,606

68.2200

08:30:00

LSE

499105

10,064

68.2200

08:30:00

LSE

499103

7,327

68.2200

08:30:00

LSE

499101

11,702

68.2200

08:30:00

LSE

499097

4,292

68.2200

08:30:00

LSE

499099

3,233

68.2000

08:30:01

LSE

499132

8,353

68.2000

08:30:01

LSE

499130

5,302

68.2000

08:31:12

LSE

501646

5,614

68.2000

08:31:12

LSE

501644

12,037

68.2200

08:31:12

LSE

501641

12,286

68.2200

08:31:12

LSE

501639

11,101

68.2200

08:31:12

LSE

501637

12,326

68.2200

08:31:12

LSE

501635

664

68.2700

08:33:39

LSE

506066

10,614

68.2700

08:33:40

LSE

506076

10,938

68.2700

08:33:40

LSE

506074

5,093

68.2700

08:33:40

LSE

506072

6,195

68.2700

08:33:40

LSE

506070

11,491

68.2700

08:33:40

LSE

506068

4,211

68.3400

08:35:17

LSE

508690

11,881

68.3400

08:35:17

LSE

508688

16,092

68.3400

08:35:17

LSE

508686

8,962

68.3400

08:35:35

LSE

509130

10,218

68.3500

08:35:54

LSE

509656

2,000

68.3500

08:35:54

LSE

509654

894

68.3500

08:35:54

LSE

509652

11,844

68.3500

08:35:54

LSE

509635

11,179

68.3500

08:35:54

LSE

509637

12,062

68.3500

08:35:54

LSE

509639

11,168

68.3500

08:35:54

LSE

509641

9,140

68.3400

08:35:55

LSE

509740

7,660

68.3400

08:35:55

LSE

509738

10,717

68.3400

08:35:56

LSE

509821

840

68.3300

08:36:03

LSE

509989

12,715

68.3300

08:36:13

LSE

510278

3,476

68.3300

08:36:15

LSE

510317

204

68.3300

08:36:15

LSE

510315

1,731

68.3300

08:36:15

LSE

510313

6,008

68.3300

08:36:16

LSE

510320

11,711

68.3100

08:36:26

LSE

510575

10,915

68.3100

08:36:26

LSE

510573

2,190

68.3100

08:36:26

LSE

510571

8,979

68.3100

08:36:26

LSE

510569

11,871

68.3800

08:39:23

LSE

514498

12,009

68.3800

08:39:23

LSE

514496

13,742

68.3800

08:39:23

LSE

514494

5,560

68.4000

08:39:23

LSE

514485

10,885

68.4000

08:39:23

LSE

514483

11,465

68.4000

08:39:23

LSE

514477

14,845

68.4000

08:39:23

LSE

514475

12,466

68.4000

08:39:23

LSE

514479

11,418

68.4000

08:39:23

LSE

514481

12,355

68.3800

08:40:38

LSE

516014

11,064

68.3800

08:40:38

LSE

516012

12,051

68.3800

08:40:38

LSE

516010

10,963

68.3800

08:40:38

LSE

516008

11,816

68.3700

08:40:46

LSE

516202

11,989

68.3900

08:42:23

LSE

518590

11,867

68.3900

08:42:23

LSE

518588

9,907

68.3900

08:42:23

LSE

518586

2,551

68.3900

08:42:23

LSE

518584

11,724

68.3900

08:45:04

LSE

522518

2,766

68.3900

08:45:04

LSE

522511

7,601

68.3900

08:45:04

LSE

522509

10,042

68.3900

08:45:04

LSE

522515

11,509

68.3900

08:45:04

LSE

522513

5,732

68.3900

08:46:15

LSE

524336

5,091

68.3900

08:46:42

LSE

525177

12,456

68.3900

08:46:42

LSE

525181

11,894

68.3900

08:46:42

LSE

525179

11,385

68.3700

08:46:43

LSE

525240

1,873

68.3700

08:46:44

LSE

525259

8,586

68.3700

08:46:47

LSE

525332

11,323

68.3500

08:47:53

LSE

527081

10,202

68.3500

08:47:53

LSE

527079

3,718

68.3400

08:49:23

LSE

529847

6,913

68.3400

08:49:23

LSE

529845

11,368

68.3400

08:49:23

LSE

529843

6,719

68.3400

08:49:23

LSE

529841

4,554

68.3400

08:49:23

LSE

529839

3,887

68.3900

08:52:02

LSE

534135

7,000

68.3900

08:52:02

LSE

534133

5,928

68.3900

08:52:02

LSE

534131

7,000

68.3900

08:52:02

LSE

534129

6,222

68.3900

08:52:02

LSE

534125

3,176

68.3900

08:52:02

LSE

534123

4,179

68.3900

08:52:02

LSE

534121

12,055

68.3900

08:52:02

LSE

534113

9,692

68.3900

08:52:02

LSE

534111

3,997

68.3900

08:52:02

LSE

534117

5,813

68.3900

08:52:02

LSE

534115

1,978

68.3900

08:52:02

LSE

534119

10,589

68.3800

08:52:03

LSE

534203

11,406

68.3700

08:53:03

LSE

535820

10,764

68.3800

08:53:03

LSE

535818

5,668

68.3700

08:53:15

LSE

536166

217

68.3700

08:53:15

LSE

536164

4,436

68.3700

08:53:15

LSE

536162

2,096

68.3700

08:53:15

LSE

536160

130

68.3700

08:53:15

LSE

536156

9,885

68.3700

08:53:15

LSE

536158

1,532

68.3800

08:54:44

LSE

538479

508

68.3800

08:55:09

LSE

539081

10,560

68.3800

08:55:09

LSE

539079

10,829

68.3800

08:55:09

LSE

539077

10,740

68.3800

08:55:36

LSE

539858

11,620

68.3800

08:55:36

LSE

539856

1,269

68.3400

08:55:40

LSE

540064

11,201

68.3400

08:55:41

LSE

540073

11,611

68.3400

08:55:41

LSE

540071

9,434

68.3400

08:55:41

LSE

540069

11,063

68.3600

08:57:28

LSE

543166

11,127

68.3600

08:57:28

LSE

543164

8,907

68.3500

08:58:48

LSE

545647

6,670

68.3500

08:58:48

LSE

545645

500

68.3500

08:58:48

LSE

545641

3,022

68.3500

08:58:48

LSE

545635

8,416

68.3500

08:58:48

LSE

545633

7,895

68.3500

08:58:48

LSE

545637

5,138

68.3500

08:58:48

LSE

545639

3,578

68.3500

08:58:48

LSE

545631

10,121

68.3700

08:58:48

LSE

545629

11,283

68.3700

08:58:48

LSE

545627

12,068

68.3700

08:58:48

LSE

545625

10,187

68.3200

08:58:49

LSE

545664

12,121

68.3200

08:58:49

LSE

545662

10,251

68.3500

08:58:49

LSE

545658

12,305

68.3500

08:58:49

LSE

545656

3,322

68.3500

08:58:49

LSE

545654

6,298

68.3400

09:00:40

LSE

549326

11,613

68.3400

09:00:40

LSE

549322

10,296

68.3400

09:00:40

LSE

549324

12,127

68.3400

09:00:40

LSE

549328

5,880

68.3400

09:00:40

LSE

549330

11,336

68.3300

09:02:01

LSE

550895

11,720

68.3400

09:02:01

LSE

550883

5,795

68.3400

09:02:01

LSE

550881

6,712

68.3400

09:02:01

LSE

550879

5,734

68.3500

09:02:01

LSE

550877

11,114

68.3500

09:02:01

LSE

550875

4,905

68.3500

09:02:01

LSE

550873

14,755

68.3500

09:02:01

LSE

550871

11,767

68.3300

09:02:47

LSE

552133

12,467

68.3300

09:02:47

LSE

552131

11,653

68.3000

09:03:17

LSE

552822

10,509

68.3000

09:03:17

LSE

552820

11,133

68.3000

09:04:47

LSE

554563

11,227

68.3000

09:04:47

LSE

554561

10,911

68.2900

09:04:49

LSE

554618

10,395

68.3000

09:05:50

LSE

555813

11,001

68.3000

09:05:50

LSE

555817

12,151

68.3000

09:05:50

LSE

555815

12,078

68.2500

09:07:12

LSE

557230

11,417

68.2500

09:07:12

LSE

557228

10,671

68.2600

09:08:01

LSE

558111

2,926

68.2600

09:08:01

LSE

558109

12,188

68.2600

09:08:01

LSE

558107

7,916

68.2600

09:08:01

LSE

558105

10,666

68.2500

09:08:55

LSE

561636

10,662

68.2400

09:08:56

LSE

561641

10,426

68.2000

09:09:08

LSE

561961

11,397

68.2000

09:09:08

LSE

561959

5,794

68.2100

09:11:36

LSE

564383

4,000

68.2100

09:11:36

LSE

564380

11,082

68.2100

09:11:36

LSE

564378

2,247

68.2100

09:11:36

LSE

564376

3,795

68.2200

09:12:28

LSE

565495

1,496

68.2200

09:12:28

LSE

565493

9,018

68.2200

09:12:28

LSE

565491

10,185

68.2300

09:12:28

LSE

565488

11,795

68.2300

09:12:28

LSE

565486

9,934

68.2300

09:12:28

LSE

565484

2,196

68.2300

09:12:28

LSE

565482

8,685

68.2200

09:12:29

LSE

565552

10,423

68.2400

09:14:50

LSE

568154

12,454

68.2400

09:14:50

LSE

568152

12,965

68.2400

09:14:50

LSE

568156

12,099

68.2400

09:14:50

LSE

568150

6,966

68.2300

09:14:51

LSE

568191

4,523

68.2300

09:15:00

LSE

568319

10,754

68.2200

09:15:05

LSE

568381

3,409

68.2100

09:16:36

LSE

569902

478

68.2100

09:17:10

LSE

570450

7,522

68.2100

09:17:10

LSE

570448

9,998

68.2100

09:17:52

LSE

571355

10,779

68.2200

09:17:52

LSE

571348

2,041

68.2100

09:18:04

LSE

571556

10,775

68.2100

09:18:04

LSE

571558

11,107

68.2100

09:18:04

LSE

571560

11,592

68.1900

09:20:03

LSE

573882

10,435

68.2000

09:20:03

LSE

573784

10,768

68.1800

09:20:54

LSE

574746

11,788

68.1800

09:20:54

LSE

574744

10,645

68.1800

09:20:54

LSE

574742

11,812

68.1900

09:23:07

LSE

577067

7,538

68.1900

09:24:00

LSE

578006

13,314

68.1900

09:24:00

LSE

578004

11,294

68.1900

09:24:00

LSE

578010

2,500

68.1900

09:24:00

LSE

578008

10,650

68.1900

09:24:00

LSE

578012

10,656

68.1800

09:24:03

LSE

578123

1,340

68.1800

09:24:03

LSE

578121

10,693

68.1800

09:24:03

LSE

578119

2,601

68.1800

09:24:03

LSE

578117

7,750

68.1800

09:24:03

LSE

578103

10,051

68.1800

09:25:13

LSE

579320

11,838

68.1800

09:25:13

LSE

579318

12,024

68.1800

09:25:13

LSE

579316

4,311

68.1700

09:25:27

LSE

579580

6,826

68.1700

09:25:50

LSE

579903

10,218

68.2100

09:29:26

LSE

583745

10,500

68.2100

09:29:26

LSE

583743

11,580

68.2100

09:29:26

LSE

583741

11,949

68.2100

09:29:26

LSE

583739

12,183

68.2100

09:30:52

LSE

585256

12,328

68.2100

09:30:52

LSE

585254

11,446

68.2000

09:30:54

LSE

585309

10,493

68.2000

09:30:54

LSE

585307

318

68.2000

09:30:54

LSE

585305

10,176

68.1900

09:31:47

LSE

586178

11,467

68.1900

09:31:47

LSE

586176

12,127

68.1600

09:32:01

LSE

586472

10,292

68.1500

09:34:16

LSE

589154

4,943

68.1500

09:34:16

LSE

589152

10,828

68.1500

09:34:16

LSE

589146

10,055

68.1500

09:34:16

LSE

589148

6,332

68.1500

09:34:16

LSE

589150

5,383

68.1000

09:35:19

LSE

590354

3,103

68.1000

09:35:19

LSE

590346

11,354

68.0900

09:36:23

LSE

591670

11,311

68.0900

09:36:23

LSE

591668

16,288

68.0900

09:36:23

LSE

591655

10,295

68.1000

09:36:23

LSE

591653

13,820

68.1000

09:36:23

LSE

591651

11,764

68.1000

09:36:23

LSE

591631

11,102

68.1000

09:36:23

LSE

591639

10,433

68.1000

09:36:23

LSE

591635

10,630

68.1000

09:36:23

LSE

591637

11,744

68.1000

09:36:23

LSE

591633

10,993

68.1000

09:36:23

LSE

591641

11,343

68.1000

09:36:23

LSE

591643

12,276

68.1000

09:36:23

LSE

591645

12,123

68.1000

09:36:23

LSE

591647

10,763

68.1000

09:36:23

LSE

591649

10,720

68.1000

09:36:23

LSE

591629

10,710

68.1000

09:36:23

LSE

591627

7,411

68.1000

09:36:23

LSE

591625

25,000

68.0900

09:36:45

LSE

592063

11,646

68.1300

09:39:30

LSE

595537

8,926

68.1300

09:39:30

LSE

595535

12,525

68.1300

09:39:30

LSE

595533

3,058

68.1300

09:39:30

LSE

595531

13,672

68.1300

09:39:30

LSE

595529

3,118

68.1200

09:39:38

LSE

595747

7,700

68.1200

09:39:38

LSE

595745

2,325

68.1200

09:39:38

LSE

595743

8,506

68.1200

09:39:38

LSE

595741

10,548

68.1700

09:44:43

LSE

602393

2,508

68.1600

09:45:35

LSE

603245

12,093

68.1600

09:45:58

LSE

603587

11,787

68.1600

09:45:58

LSE

603585

9,633

68.1600

09:45:58

LSE

603583

12,156

68.1600

09:45:58

LSE

603581

11,580

68.1500

09:46:01

LSE

603698

10,984

68.1500

09:46:01

LSE

603696

10,471

68.1500

09:46:01

LSE

603694

283

68.1500

09:46:01

LSE

603692

11,372

68.1500

09:46:01

LSE

603690

11,660

68.1400

09:47:45

LSE

606039

10,265

68.1200

09:49:37

LSE

608926

12,206

68.1100

09:49:57

LSE

609313

12,507

68.1100

09:49:57

LSE

609311

12,432

68.1100

09:49:57

LSE

609309

10,939

68.1100

09:49:57

LSE

609307

11,311

68.1000

09:50:27

LSE

610169

13,192

68.0800

09:50:46

LSE

610525

14,609

68.1000

09:50:46

LSE

610515

12,450

68.1000

09:50:46

LSE

610513

55,333

68.1000

09:50:46

LSE

610511

8,323

68.0800

09:50:47

LSE

610553

4,279

68.0800

09:50:47

LSE

610551

15,345

68.0800

09:50:47

LSE

610535

7,319

68.0800

09:50:47

LSE

610531

10,625

68.0800

09:50:47

LSE

610533

26,381

68.0800

09:50:47

LSE

610529

12,010

68.0800

09:50:55

LSE

610663

25,983

68.0800

09:50:55

LSE

610661

2,291

68.0700

09:51:29

LSE

611210

1,332

68.0700

09:51:29

LSE

611208

8,094

68.0700

09:51:29

LSE

611198

11,782

68.0700

09:51:29

LSE

611200

10,819

68.0700

09:51:29

LSE

611202

20,924

68.0700

09:51:29

LSE

611204

9,494

68.0700

09:51:29

LSE

611206

3,947

68.0700

09:51:29

LSE

611196

12,358

68.0700

09:51:29

LSE

611194

23,163

68.0700

09:51:29

LSE

611192

11,827

68.0700

09:51:45

LSE

611572

5,228

68.0800

09:52:18

LSE

612401

5,886

68.0800

09:52:18

LSE

612399

17,344

68.0800

09:52:18

LSE

612397

11,523

68.0600

09:52:30

LSE

612535

20,287

68.0600

09:52:30

LSE

612533

17,026

68.0500

09:52:43

LSE

612739

624

68.0500

09:52:43

LSE

612737

9,816

68.0500

09:52:43

LSE

612735

603

68.0500

09:52:43

LSE

612720

17,610

68.0500

09:52:43

LSE

612722

16,517

68.0700

09:55:59

LSE

616262

10,330

68.0700

09:55:59

LSE

616260

10,797

68.0700

09:55:59

LSE

616258

8,815

68.0700

09:55:59

LSE

616256

2,235

68.0700

09:55:59

LSE

616254

11,742

68.0900

09:57:20

LSE

618179

12,678

68.0900

09:57:20

LSE

618181

11,926

68.0900

09:57:20

LSE

618183

12,131

68.0900

09:57:20

LSE

618185

11,768

68.0900

09:57:20

LSE

618187

11,428

68.0800

09:59:46

LSE

621152

10,965

68.0800

09:59:46

LSE

621150

15,662

68.0800

09:59:46

LSE

621148

11,818

68.0800

09:59:46

LSE

621146

10,153

68.0800

09:59:46

LSE

621144

16,410

68.0700

09:59:57

LSE

621460

12,930

68.0700

09:59:57

LSE

621458

6,312

68.0600

09:59:59

LSE

621493

11,688

68.0600

09:59:59

LSE

621491

5,729

68.0600

10:00:32

LSE

622417

7,080

68.0600

10:00:32

LSE

622415

11,220

68.0600

10:00:42

LSE

622551

4,769

68.0600

10:00:42

LSE

622549

10,605

68.0700

10:01:54

LSE

624139

10,093

68.0700

10:01:54

LSE

624137

10,572

68.0700

10:01:54

LSE

624135

11,184

68.0500

10:02:10

LSE

624376

10,784

68.0400

10:02:49

LSE

625042

10,431

68.0400

10:02:49

LSE

625040

10,969

68.0300

10:04:05

LSE

626320

11,264

68.0500

10:06:14

LSE

631563

11,926

68.0500

10:06:14

LSE

631557

1,050

68.0500

10:06:14

LSE

631555

12,024

68.0500

10:06:14

LSE

631553

10,359

68.0500

10:06:14

LSE

631559

10,480

68.0500

10:06:14

LSE

631561

12,122

68.0400

10:06:19

LSE

631678

12,628

68.0400

10:06:19

LSE

631676

10,505

68.0400

10:06:19

LSE

631674

12,037

68.0300

10:06:20

LSE

631694

10,595

68.0100

10:07:19

LSE

632878

12,470

68.0300

10:09:09

LSE

634935

11,251

68.0300

10:09:09

LSE

634933

10,347

68.0400

10:10:10

LSE

635968

11,082

68.0400

10:10:10

LSE

635966

2,576

68.0300

10:10:53

LSE

636779

8,213

68.0300

10:10:53

LSE

636777

12,404

68.0200

10:12:25

LSE

638377

12,343

68.0200

10:12:25

LSE

638375

11,393

68.0100

10:12:44

LSE

638640

11,540

68.0100

10:14:20

LSE

640005

4,082

68.0400

10:17:30

LSE

642778

11,106

68.0500

10:19:30

LSE

645202

11,302

68.0500

10:19:30

LSE

645200

10,642

68.0500

10:19:30

LSE

645198

11,362

68.0500

10:19:30

LSE

645196

11,055

68.0500

10:19:30

LSE

645194

1,134

68.0500

10:19:30

LSE

645192

476

68.1300

10:25:11

LSE

651069

11,828

68.1300

10:25:11

LSE

651067

13,033

68.1300

10:25:11

LSE

651065

11,712

68.1300

10:25:11

LSE

651063

17,642

68.1300

10:25:11

LSE

651061

10,856

68.1400

10:26:50

LSE

652830

10,910

68.1400

10:26:50

LSE

652828

10,402

68.1400

10:26:50

LSE

652824

16,312

68.1400

10:26:50

LSE

652826

15,846

68.1300

10:26:51

LSE

652874

12,048

68.1400

10:27:51

LSE

654069

10,287

68.1400

10:27:51

LSE

654067

3,995

68.1300

10:28:37

LSE

654779

7,800

68.1300

10:28:37

LSE

654777

11,307

68.1300

10:28:37

LSE

654775

315

68.1300

10:29:43

LSE

655986

6,535

68.1300

10:29:43

LSE

655990

5,130

68.1300

10:29:43

LSE

655988

10,382

68.1300

10:29:43

LSE

655984

11,141

68.1200

10:29:50

LSE

656135

10,228

68.1300

10:31:09

LSE

657613

11,123

68.1400

10:33:50

LSE

660700

1,050

68.1400

10:33:50

LSE

660698

10,797

68.1400

10:33:50

LSE

660696

10,199

68.1400

10:33:50

LSE

660694

4,044

68.1600

10:34:58

LSE

661866

6,600

68.1600

10:34:58

LSE

661864

10,918

68.1600

10:34:58

LSE

661862

13,853

68.1600

10:34:58

LSE

661860

10,310

68.1700

10:35:54

LSE

662845

11,425

68.1700

10:35:54

LSE

662847

11,054

68.1800

10:37:00

LSE

664143

10,583

68.1800

10:38:17

LSE

665548

11,790

68.1800

10:38:17

LSE

665546

12,318

68.1600

10:40:19

LSE

667829

11,426

68.1700

10:40:19

LSE

667824

10,388

68.1700

10:40:19

LSE

667822

10,192

68.1400

10:42:00

LSE

669537

11,807

68.1400

10:43:26

LSE

671059

11,339

68.1400

10:43:26

LSE

671057

11,688

68.1500

10:44:39

LSE

672327

11,234

68.1400

10:45:02

LSE

672682

10,354

68.1300

10:46:51

LSE

675104

10,981

68.1300

10:46:51

LSE

675102

8,605

68.1200

10:49:52

LSE

678556

10,925

68.1200

10:49:52

LSE

678554

10,780

68.1200

10:49:52

LSE

678552

1,470

68.1200

10:49:52

LSE

678550

1,155

68.1000

10:50:29

LSE

679346

2,398

68.0900

10:50:54

LSE

679655

16,922

68.0900

10:50:54

LSE

679653

12,496

68.1000

10:50:54

LSE

679651

12,810

68.1000

10:50:54

LSE

679649

897

68.0900

10:50:57

LSE

679710

15,454

68.1000

10:52:58

LSE

681592

11,967

68.1000

10:52:58

LSE

681590

12,100

68.1000

10:52:58

LSE

681588

11,676

68.1000

10:55:19

LSE

684115

1,178

68.1000

10:55:19

LSE

684113

12,846

68.1000

10:55:19

LSE

684111

2,026

68.1000

10:55:19

LSE

684109

12,102

68.1100

10:55:19

LSE

684107

11,399

68.1100

10:55:19

LSE

684105

12,000

68.1100

10:55:19

LSE

684103

10,280

68.0900

10:55:40

LSE

684438

1,598

68.0900

10:55:40

LSE

684436

12,886

68.0900

10:55:40

LSE

684423

5,700

68.0800

10:56:08

LSE

684973

2,839

68.0800

10:56:08

LSE

684921

9,353

68.0800

10:57:13

LSE

685814

2,181

68.0800

10:57:13

LSE

685810

1,075

68.0800

10:57:38

LSE

686155

1,452

68.0800

10:57:38

LSE

686153

900

68.0800

10:57:45

LSE

686287

1,016

68.0800

10:58:03

LSE

686594

3,221

68.1200

11:01:34

LSE

689700

2,468

68.1200

11:01:34

LSE

689694

10,497

68.1200

11:01:34

LSE

689696

11,273

68.1200

11:01:34

LSE

689698

10,009

68.1200

11:01:34

LSE

689692

9,755

68.1100

11:01:41

LSE

689873

1,876

68.1100

11:01:41

LSE

689871

2,383

68.1000

11:01:54

LSE

690063

8,300

68.1000

11:03:26

LSE

691335

12,335

68.1000

11:03:31

LSE

691479

10,149

68.1000

11:03:31

LSE

691477

10,228

68.1000

11:03:31

LSE

691475

882

68.1000

11:03:31

LSE

691473

11,468

68.0600

11:04:36

LSE

692152

1,041

68.0500

11:05:15

LSE

692772

11,485

68.0500

11:05:28

LSE

692992

1,566

68.0400

11:08:34

LSE

695273

10,183

68.0400

11:08:34

LSE

695271

10,174

68.0400

11:08:51

LSE

695526

10,419

68.0400

11:08:51

LSE

695524

11,690

68.0400

11:08:51

LSE

695522

11,507

68.0400

11:08:51

LSE

695520

10,127

68.0400

11:08:51

LSE

695518

10,106

68.0600

11:10:23

LSE

696808

10,850

68.0600

11:10:23

LSE

696812

11,659

68.0600

11:10:23

LSE

696810

12,465

68.0500

11:10:50

LSE

697482

11,572

68.0500

11:10:50

LSE

697461

12,522

68.0500

11:13:22

LSE

700007

10,051

68.0500

11:13:22

LSE

700005

7,477

68.0500

11:16:25

LSE

702492

11,477

68.0500

11:16:25

LSE

702490

4,363

68.0500

11:16:25

LSE

702488

11,642

68.0400

11:16:34

LSE

702631

11,038

68.0400

11:16:34

LSE

702629

10,142

68.0100

11:17:10

LSE

703161

6,033

68.0100

11:17:53

LSE

703929

1,890

68.0400

11:20:00

LSE

705703

8,204

68.0400

11:20:00

LSE

705701

2,071

68.0400

11:22:13

LSE

707388

12,229

68.0400

11:22:13

LSE

707386

9,124

68.0400

11:22:13

LSE

707384

11,026

68.0400

11:22:13

LSE

707382

11,493

68.0400

11:22:13

LSE

707380

11,076

68.0400

11:22:13

LSE

707378

9,999

68.0300

11:24:11

LSE

709017

1,482

68.0300

11:24:14

LSE

709075

915

68.0300

11:24:14

LSE

709073

10,480

67.9900

11:25:48

LSE

710058

11,696

68.0000

11:25:48

LSE

710055

10,098

67.9800

11:27:11

LSE

711181

12,225

67.9800

11:27:11

LSE

711179

12,196

67.9800

11:27:11

LSE

711177

8,007

67.9800

11:27:11

LSE

711175

4,496

67.9800

11:27:11

LSE

711173

10,281

67.9650

11:29:36

LSE

712739

10,745

67.9650

11:29:36

LSE

712737

10,506

67.9700

11:29:36

LSE

712733

96

67.9700

11:29:36

LSE

712731

11,729

67.9400

11:30:23

LSE

713361

10,391

67.9400

11:30:23

LSE

713359

11,182

67.9300

11:30:46

LSE

713603

12,174

67.9200

11:31:17

LSE

713988

1,253

67.9000

11:32:14

LSE

714808

10,499

67.9000

11:32:28

LSE

714956

11,278

67.9000

11:32:28

LSE

714954

11,471

67.8800

11:33:35

LSE

715883

1,809

67.8800

11:33:35

LSE

715881

9,991

67.8800

11:33:35

LSE

715879

12,511

67.8800

11:33:56

LSE

716093

12,241

67.8700

11:35:00

LSE

717083

10,859

67.8700

11:35:00

LSE

717085

11,091

67.8700

11:35:03

LSE

717257

7,669

67.8900

11:36:26

LSE

718211

3,228

67.8900

11:36:26

LSE

718209

11,906

67.8800

11:36:32

LSE

718456

10,306

67.8800

11:38:34

LSE

719846

1,813

67.8800

11:38:34

LSE

719844

10,146

67.8800

11:38:34

LSE

719842

9,784

67.8800

11:38:47

LSE

719998

1,607

67.8800

11:38:47

LSE

719996

11,810

67.8700

11:39:14

LSE

720360

9,597

67.8600

11:40:33

LSE

721634

701

67.8600

11:40:33

LSE

721632

11,253

67.8500

11:41:40

LSE

722700

6,883

67.8500

11:43:25

LSE

724412

5,499

67.8500

11:43:25

LSE

724408

10,579

67.9200

11:46:15

LSE

726831

10,730

67.9200

11:46:15

LSE

726829

12,140

67.9200

11:46:15

LSE

726827

5,315

67.9200

11:46:15

LSE

726825

6,996

67.9200

11:46:15

LSE

726823

10,376

67.9100

11:46:47

LSE

727247

4,468

67.9000

11:46:51

LSE

727326

10,771

67.9000

11:46:51

LSE

727330

7,487

67.9000

11:46:51

LSE

727328

10,639

67.9100

11:48:09

LSE

728374

11,662

67.9100

11:48:09

LSE

728372

11,585

67.9300

11:50:04

LSE

730027

10,731

67.9300

11:50:04

LSE

730025

11,587

67.9800

11:56:39

LSE

735245

12,101

67.9800

11:56:39

LSE

735243

10,182

67.9800

11:56:39

LSE

735241

13,940

67.9800

11:56:39

LSE

735239

11,740

67.9800

11:56:39

LSE

735237

11,242

68.0300

11:59:38

LSE

737657

10,410

68.0300

11:59:38

LSE

737655

11,423

68.0300

11:59:38

LSE

737653

16,199

68.0300

11:59:38

LSE

737651

11,614

68.0300

11:59:38

LSE

737649

10,931

68.0200

11:59:59

LSE

738201

10,168

68.0200

11:59:59

LSE

738199

16,061

68.0200

11:59:59

LSE

738197

8,043

68.0100

12:02:08

LSE

740627

10,110

68.0100

12:02:08

LSE

740625

4,154

68.0100

12:02:08

LSE

740623

12,067

68.0100

12:02:08

LSE

740621

2,078

68.0100

12:02:09

LSE

740629

6,679

68.0100

12:02:14

LSE

740800

5,523

68.0100

12:02:19

LSE

741027

11,545

68.0100

12:02:20

LSE

741130

11,551

68.0000

12:03:29

LSE

742507

12,230

68.0000

12:03:29

LSE

742505

12,137

68.0000

12:03:29

LSE

742503

10,056

68.0000

12:03:29

LSE

742501

10,249

67.9800

12:04:48

LSE

743591

2,247

67.9800

12:05:24

LSE

744506

10,317

68.0000

12:07:03

LSE

746023

11,550

68.0000

12:07:03

LSE

746021

10,625

68.0000

12:08:11

LSE

747015

10,219

67.9900

12:10:16

LSE

748391

11,354

68.0000

12:10:45

LSE

748759

15,522

68.0000

12:10:45

LSE

748757

11,315

68.0000

12:10:45

LSE

748755

10,249

68.0000

12:10:45

LSE

748753

11,952

68.0000

12:10:45

LSE

748751

12,293

67.9900

12:11:17

LSE

749155

11,238

67.9900

12:11:17

LSE

749153

10,099

68.0000

12:11:59

LSE

749564

11,255

68.0000

12:12:06

LSE

749663

212

68.0000

12:12:06

LSE

749653

1,730

68.0000

12:12:06

LSE

749651

11,433

67.9700

12:13:48

LSE

751064

11,182

67.9600

12:14:53

LSE

751809

12,408

67.9600

12:14:53

LSE

751807

10,734

67.9500

12:16:55

LSE

753235

10,135

67.9500

12:16:55

LSE

753232

6,629

67.9500

12:16:55

LSE

753222

5,102

67.9500

12:16:55

LSE

753220

11,973

67.9900

12:21:06

LSE

756567

12,164

67.9900

12:21:06

LSE

756553

347

67.9900

12:21:06

LSE

756555

3,655

67.9900

12:21:06

LSE

756557

6,708

67.9900

12:21:06

LSE

756559

11,952

67.9900

12:21:06

LSE

756561

1,348

67.9900

12:21:06

LSE

756563

9,309

67.9900

12:21:06

LSE

756565

11,561

67.9800

12:21:41

LSE

756970

11,890

67.9700

12:21:48

LSE

757050

11,945

67.9500

12:24:55

LSE

759667

10,343

67.9500

12:24:55

LSE

759665

11,020

67.9500

12:24:55

LSE

759663

4,805

67.9400

12:25:41

LSE

760225

6,187

67.9400

12:25:41

LSE

760223

12,415

67.9400

12:27:08

LSE

761466

11,434

67.9400

12:27:08

LSE

761464

8,816

67.9700

12:33:38

LSE

767105

2,767

67.9700

12:33:38

LSE

767103

12,263

67.9800

12:33:38

LSE

767072

381

67.9800

12:33:38

LSE

767069

12,391

67.9800

12:33:38

LSE

767067

10,930

67.9800

12:33:38

LSE

767064

11,114

67.9800

12:33:38

LSE

767062

13,350

67.9800

12:33:38

LSE

767060

11,267

67.9800

12:33:38

LSE

767058

12,323

67.9800

12:33:38

LSE

767056

11,944

67.9700

12:35:06

LSE

768266

8,072

67.9700

12:36:00

LSE

768968

10,673

67.9800

12:36:00

LSE

768966

4,047

67.9700

12:36:14

LSE

769220

3,549

67.9500

12:37:20

LSE

770135

8,399

67.9500

12:37:20

LSE

770133

12,115

67.9400

12:37:23

LSE

770204

517

67.9900

12:44:56

LSE

776018

8,637

67.9900

12:45:52

LSE

776849

1,596

67.9900

12:45:57

LSE

776881

3,784

67.9900

12:45:57

LSE

776879

7,214

67.9900

12:45:57

LSE

776877

2,068

67.9900

12:45:57

LSE

776875

8,487

67.9900

12:45:59

LSE

776902

2,015

67.9900

12:47:09

LSE

777909

9,240

67.9900

12:47:09

LSE

777907

6,500

67.9900

12:47:09

LSE

777903

5,395

67.9900

12:47:09

LSE

777905

506

67.9900

12:47:09

LSE

777886

1,045

67.9900

12:47:09

LSE

777884

7,534

67.9900

12:47:09

LSE

777882

11,949

67.9900

12:47:09

LSE

777880

4,027

67.9900

12:47:09

LSE

777878

4,476

67.9900

12:47:09

LSE

777876

6,396

67.9900

12:47:09

LSE

777874

10,168

67.9900

12:47:09

LSE

777872

2,282

67.9900

12:47:09

LSE

777870

12,294

67.9800

12:47:26

LSE

778232

11,831

67.9800

12:47:26

LSE

778230

11,167

67.9600

12:47:57

LSE

778667

12,123

67.9800

12:50:42

LSE

780759

3,898

67.9800

12:50:42

LSE

780757

7,800

67.9800

12:50:42

LSE

780755

11,577

67.9800

12:54:14

LSE

783458

11,664

67.9900

12:54:14

LSE

783443

11,920

67.9900

12:54:14

LSE

783441

12,157

67.9900

12:54:14

LSE

783447

11,255

67.9900

12:54:14

LSE

783445

11,591

67.9700

12:58:56

LSE

787121

7,258

67.9800

12:58:56

LSE

787116

3,850

67.9800

12:58:56

LSE

787114

10,579

67.9800

12:58:56

LSE

787112

11,397

67.9800

12:58:56

LSE

787110

12,243

67.9800

12:58:56

LSE

787108

12,033

67.9800

12:58:56

LSE

787106

6,587

67.9500

12:58:59

LSE

787140

4,514

67.9500

12:59:28

LSE

787512

6,926

67.9400

13:00:50

LSE

788784

7,285

67.9500

13:03:11

LSE

790932

4,144

67.9500

13:03:16

LSE

791021

4,156

67.9500

13:03:16

LSE

791019

16

67.9500

13:05:10

LSE

792576

1,858

67.9500

13:05:17

LSE

792889

6,442

67.9500

13:05:17

LSE

792887

11,465

67.9500

13:06:26

LSE

793778

4,004

67.9500

13:06:26

LSE

793776

8,655

67.9500

13:06:26

LSE

793774

7,290

67.9500

13:06:26

LSE

793772

10,055

67.9500

13:06:26

LSE

793769

491

67.9500

13:06:27

LSE

793784

9,900

67.9500

13:06:27

LSE

793782

11,351

67.9400

13:06:35

LSE

793917

1,231

67.9400

13:09:08

LSE

796682

10,758

67.9400

13:09:43

LSE

797111

11,513

67.9400

13:09:43

LSE

797109

10,152

67.9400

13:09:43

LSE

797107

2,873

67.9400

13:09:43

LSE

797105

8,300

67.9400

13:09:43

LSE

797103

12,203

67.9300

13:11:25

LSE

798607

10,991

67.9300

13:11:25

LSE

798605

12,490

67.9200

13:13:00

LSE

799882

10,426

67.9200

13:13:00

LSE

799880

11,831

67.9200

13:13:00

LSE

799884

9,906

67.9300

13:13:55

LSE

800685

386

67.9300

13:13:55

LSE

800683

11,303

67.9300

13:13:55

LSE

800681

233

67.9300

13:13:55

LSE

800679

10,893

67.9100

13:15:47

LSE

802362

11,575

67.9000

13:15:58

LSE

802566

1,300

67.9000

13:17:04

LSE

803729

10,247

67.9000

13:17:48

LSE

804413

9,278

67.9000

13:17:54

LSE

804502

12,177

67.9200

13:19:18

LSE

806095

11,549

67.9200

13:19:18

LSE

806093

10,857

67.9200

13:19:18

LSE

806091

1,193

67.9000

13:19:58

LSE

806736

2,878

67.8800

13:22:06

LSE

808961

9,530

67.8800

13:22:06

LSE

808959

11,024

67.8800

13:22:06

LSE

808957

12,062

67.9300

13:26:58

LSE

813308

11,166

67.9300

13:26:58

LSE

813305

11,836

67.9200

13:27:03

LSE

813381

2,684

67.9200

13:27:03

LSE

813377

11,228

67.9200

13:27:03

LSE

813379

15,319

67.9200

13:27:03

LSE

813383

11,850

67.9200

13:27:03

LSE

813385

8,300

67.9200

13:27:03

LSE

813375

2,100

67.9100

13:27:04

LSE

813430

10,128

67.9100

13:27:29

LSE

813771

11,180

67.9100

13:29:00

LSE

815215

9

67.9100

13:29:00

LSE

815213

11,644

67.9100

13:29:00

LSE

815211

4,551

67.9400

13:31:08

LSE

818800

6,200

67.9400

13:31:08

LSE

818798

5,564

67.9400

13:31:08

LSE

818785

11,588

67.9400

13:31:08

LSE

818789

6,160

67.9400

13:31:08

LSE

818787

6,901

67.9400

13:31:08

LSE

818781

4,162

67.9400

13:31:08

LSE

818783

2,852

67.9300

13:31:14

LSE

819025

3,589

67.9300

13:31:14

LSE

819023

6,089

67.9300

13:31:14

LSE

819021

12,348

67.9300

13:31:14

LSE

819019

10,327

67.9200

13:33:26

LSE

821363

10,226

67.8800

13:34:00

LSE

822054

11,377

67.8800

13:34:00

LSE

822052

10,689

67.8800

13:34:38

LSE

822633

10,809

67.8800

13:40:48

LSE

828287

10,677

67.8800

13:40:48

LSE

828285

703

67.8800

13:40:48

LSE

828283

12,197

67.8800

13:40:48

LSE

828281

750

67.8900

13:41:44

LSE

829061

11,752

67.8900

13:41:44

LSE

829059

8,489

67.8800

13:42:09

LSE

829661

12,094

67.9200

13:45:23

LSE

832802

7,203

67.9200

13:45:23

LSE

832800

12,226

67.9200

13:45:23

LSE

832806

11,626

67.9200

13:45:23

LSE

832804

11,519

67.9200

13:45:23

LSE

832808

1,188

67.9200

13:45:23

LSE

832798

5,835

67.9200

13:45:23

LSE

832796

11,309

67.9100

13:45:24

LSE

832841

6,607

67.9100

13:45:24

LSE

832839

3,442

67.9100

13:45:24

LSE

832837

915

67.9100

13:45:24

LSE

832835

10,588

67.9000

13:45:58

LSE

833221

10,870

67.9100

13:48:31

LSE

835461

11,578

67.9200

13:50:23

LSE

837117

11,655

67.9200

13:50:23

LSE

837119

11,697

67.9200

13:50:23

LSE

837121

2,514

67.9200

13:50:23

LSE

837125

8,308

67.9200

13:50:23

LSE

837123

12,496

67.9200

13:53:52

LSE

840799

10,844

67.9200

13:53:52

LSE

840797

11,371

67.9100

13:54:17

LSE

841034

10,544

67.9100

13:55:58

LSE

842672

10,119

67.9100

13:55:58

LSE

842670

10,896

67.9200

13:57:52

LSE

844998

12,532

67.9200

13:57:52

LSE

844996

11,670

67.9200

13:57:52

LSE

844994

10,467

67.9500

14:02:02

LSE

849654

14,087

67.9500

14:02:02

LSE

849652

11,994

67.9500

14:02:02

LSE

849656

10,267

67.9500

14:02:02

LSE

849660

11,121

67.9500

14:02:02

LSE

849658

11,131

67.9700

14:03:32

LSE

851057

12,024

67.9700

14:03:32

LSE

851055

14,193

67.9700

14:03:32

LSE

851053

10,386

67.9600

14:03:53

LSE

851462

10,436

67.9500

14:04:56

LSE

852590

11,072

67.9500

14:04:56

LSE

852588

10,573

67.9400

14:05:24

LSE

853259

4,198

67.9500

14:05:24

LSE

853183

10,089

67.9500

14:05:24

LSE

853187

7,490

67.9500

14:05:24

LSE

853185

9,815

67.9500

14:07:24

LSE

855456

1,023

67.9500

14:07:24

LSE

855454

2,854

67.9500

14:07:24

LSE

855452

8,467

67.9500

14:07:24

LSE

855450

11,944

67.9500

14:07:24

LSE

855448

11,262

67.9400

14:07:40

LSE

855802

12,313

67.9400

14:07:40

LSE

855800

10,156

67.9200

14:08:57

LSE

857093

10,643

67.9200

14:08:57

LSE

857091

11,264

67.9300

14:08:57

LSE

857062

11,580

67.9000

14:09:23

LSE

857755

12,171

67.9200

14:13:07

LSE

861291

4,474

67.9200

14:13:07

LSE

861289

7,500

67.9200

14:13:07

LSE

861287

10,218

67.9100

14:13:09

LSE

861319

11,007

67.9100

14:13:09

LSE

861317

12,389

67.9100

14:13:09

LSE

861315

11,584

67.9000

14:15:00

LSE

863327

3,385

67.9000

14:15:46

LSE

864143

11,364

67.9000

14:15:46

LSE

864145

7,190

67.9000

14:15:46

LSE

864141

10,805

67.9000

14:17:47

LSE

866088

11,556

67.8900

14:19:26

LSE

867770

10,771

67.8800

14:19:36

LSE

867977

11,324

67.8800

14:19:36

LSE

867975

10,747

67.8700

14:20:42

LSE

869880

6,969

67.8700

14:20:42

LSE

869878

5,561

67.8700

14:20:42

LSE

869874

11,409

67.8600

14:21:00

LSE

870504

2,245

67.8500

14:21:55

LSE

871346

8,506

67.8500

14:21:56

LSE

871414

10,739

67.8500

14:22:38

LSE

872365

10,638

67.8500

14:22:38

LSE

872367

4,448

67.8500

14:23:49

LSE

873822

7,252

67.8500

14:23:49

LSE

873824

10,315

67.8300

14:24:43

LSE

875042

10,593

67.8200

14:24:56

LSE

875377

10,322

67.8100

14:26:30

LSE

877506

365

67.8100

14:26:30

LSE

877504

18,321

67.7900

14:27:28

LSE

878741

25,669

67.7900

14:27:28

LSE

878739

79,571

67.7900

14:27:28

LSE

878737

25,282

67.7900

14:27:28

LSE

878735

142,972

67.7900

14:27:28

LSE

878733

24,791

67.7900

14:27:28

LSE

878731

250,877

67.7900

14:27:28

LSE

878729

12,537

67.8000

14:27:28

LSE

878717

12,483

67.8000

14:27:28

LSE

878719

12,216

67.8000

14:27:28

LSE

878721

10,272

67.8000

14:27:28

LSE

878723

11,972

67.7900

14:27:28

LSE

878727

10,709

67.7900

14:27:28

LSE

878725

11,878

67.8000

14:27:28

LSE

878715

10,568

67.8000

14:27:28

LSE

878713

12,266

67.8000

14:27:28

LSE

878711

1,790

67.8000

14:27:28

LSE

878709

4,379

67.8000

14:27:28

LSE

878707

9,084

67.8000

14:27:28

LSE

878705

12,289

67.8000

14:27:28

LSE

878703

11,444

67.8000

14:27:28

LSE

878701

11,421

67.8000

14:27:28

LSE

878691

204,132

67.8000

14:27:28

LSE

878687

11,605

67.8000

14:27:28

LSE

878689

6,562

67.8000

14:27:28

LSE

878699

10,264

67.8000

14:27:28

LSE

878693

11,436

67.8000

14:27:28

LSE

878695

11,521

67.8000

14:27:28

LSE

878697

116,566

67.8000

14:27:28

LSE

878685

12,172

67.7800

14:27:42

LSE

879057

12,011

67.7800

14:27:42

LSE

879059

42,811

67.7800

14:27:42

LSE

879055

647

67.7900

14:29:57

LSE

881842

40,019

67.7900

14:29:57

LSE

881840

11,584

67.7900

14:29:57

LSE

881838

11,375

67.7900

14:29:57

LSE

881836

12,428

67.7900

14:29:57

LSE

881834

10,275

67.7950

14:30:26

LSE

885950

10,612

67.7950

14:30:26

LSE

885948

12,066

67.8000

14:30:26

LSE

885946

1,830

67.8000

14:30:26

LSE

885930

1,022

67.8000

14:30:26

LSE

885932

7,430

67.8000

14:30:26

LSE

885934

8,524

67.8000

14:30:26

LSE

885936

11,476

67.8000

14:30:26

LSE

885938

22

67.8000

14:30:26

LSE

885940

1,929

67.8000

14:30:26

LSE

885942

8,697

67.8000

14:30:26

LSE

885944

12,005

67.7900

14:31:08

LSE

888253

8,828

67.7900

14:31:08

LSE

888251

13,617

67.7900

14:31:08

LSE

888249

12,383

67.7900

14:31:08

LSE

888247

20,685

67.7700

14:31:39

LSE

890168

12,498

67.7700

14:31:39

LSE

890166

10,931

67.7700

14:31:39

LSE

890164

10,501

67.7700

14:31:39

LSE

890156

8,880

67.7700

14:31:39

LSE

890152

8,320

67.7700

14:31:39

LSE

890154

2,339

67.7700

14:31:39

LSE

890150

4,511

67.7700

14:31:39

LSE

890158

6,542

67.7700

14:31:39

LSE

890160

12,437

67.7700

14:31:39

LSE

890162

20,254

67.7600

14:31:46

LSE

890530

15,016

67.7500

14:32:10

LSE

891449

4,684

67.7500

14:32:10

LSE

891447

10,048

67.7500

14:32:39

LSE

892796

14,103

67.7400

14:33:11

LSE

894352

12,166

67.7400

14:33:11

LSE

894350

16,020

67.7400

14:33:11

LSE

894348

11,661

67.7500

14:33:11

LSE

894346

11,328

67.7500

14:33:11

LSE

894344

13,622

67.7600

14:33:11

LSE

894342

10,946

67.7600

14:33:11

LSE

894340

11,939

67.7700

14:33:11

LSE

894338

11,603

67.7700

14:33:11

LSE

894336

1,980

67.7700

14:33:53

LSE

896177

9,697

67.7700

14:33:53

LSE

896175

10,659

67.7700

14:33:53

LSE

896173

10,559

67.7700

14:33:53

LSE

896171

12,773

67.7600

14:34:00

LSE

896544

12,145

67.7500

14:34:07

LSE

896924

11,727

67.7500

14:34:07

LSE

896922

12,487

67.7600

14:34:48

LSE

899102

10,725

67.7500

14:35:21

LSE

900563

6,746

67.7500

14:36:11

LSE

902824

10,326

67.7500

14:36:11

LSE

902826

10,919

67.7500

14:36:11

LSE

902828

11,986

67.7500

14:36:11

LSE

902830

4,086

67.7500

14:36:11

LSE

902822

12,172

67.7500

14:36:48

LSE

904339

10,410

67.7500

14:36:48

LSE

904337

10,373

67.7500

14:37:32

LSE

906481

10,617

67.7500

14:37:32

LSE

906479

10,112

67.7500

14:37:32

LSE

906477

1,625

67.7500

14:37:32

LSE

906475

10,512

67.7300

14:37:38

LSE

906819

10,722

67.7300

14:37:38

LSE

906821

10,627

67.7150

14:38:41

LSE

909890

11,261

67.7200

14:38:41

LSE

909878

10,796

67.7200

14:38:41

LSE

909876

656

67.7200

14:38:41

LSE

909874

2,716

67.7200

14:38:41

LSE

909872

7,732

67.7200

14:38:41

LSE

909814

5,056

67.7100

14:39:09

LSE

910722

10,857

67.7100

14:39:09

LSE

910720

5,470

67.7100

14:39:09

LSE

910724

10,741

67.6850

14:39:57

LSE

912812

10,041

67.6800

14:39:58

LSE

912920

12,158

67.6800

14:39:58

LSE

912922

1,856

67.6400

14:40:41

LSE

914725

9,269

67.6400

14:40:41

LSE

914723

3,912

67.6400

14:40:41

LSE

914721

7,931

67.6400

14:40:41

LSE

914719

10,139

67.6100

14:41:22

LSE

916487

10,498

67.6100

14:41:22

LSE

916485

6,326

67.6100

14:41:22

LSE

916483

4,024

67.6100

14:41:22

LSE

916481

11,311

67.5700

14:42:33

LSE

919684

800

67.5700

14:42:37

LSE

919927

10,933

67.5700

14:42:56

LSE

920608

378

67.5700

14:42:56

LSE

920606

47

67.5700

14:42:56

LSE

920610

11,918

67.5700

14:42:56

LSE

920612

4,166

67.6000

14:45:13

LSE

927256

4,548

67.6000

14:45:13

LSE

927254

6,250

67.6000

14:45:13

LSE

927252

11,848

67.6000

14:45:13

LSE

927250

1

67.6000

14:45:18

LSE

927438

11,984

67.6100

14:46:02

LSE

928733

12,308

67.6100

14:46:02

LSE

928725

5,277

67.6100

14:46:02

LSE

928721

11,658

67.6100

14:46:02

LSE

928723

6,053

67.6100

14:46:02

LSE

928727

11,226

67.6100

14:46:02

LSE

928729

5,497

67.6100

14:46:02

LSE

928731

5,572

67.6100

14:46:02

LSE

928719

6,994

67.6000

14:47:15

LSE

931597

5,511

67.6000

14:47:15

LSE

931595

10,814

67.6000

14:47:15

LSE

931593

11,106

67.5900

14:47:39

LSE

932450

862

67.5900

14:47:39

LSE

932438

9,697

67.5900

14:47:39

LSE

932440

11,074

67.5900

14:47:39

LSE

932442

9,420

67.5900

14:47:39

LSE

932446

11,439

67.5900

14:47:39

LSE

932448

2,992

67.5900

14:47:39

LSE

932444

10,156

67.5800

14:47:46

LSE

932725

4,442

67.5600

14:48:21

LSE

933971

1,605

67.5600

14:48:21

LSE

933969

5,646

67.5600

14:48:21

LSE

933967

8,619

67.5600

14:48:21

LSE

933965

2,113

67.5600

14:48:21

LSE

933963

5,395

67.5600

14:49:51

LSE

936958

6,132

67.5600

14:49:51

LSE

936956

8,617

67.5400

14:50:27

LSE

938394

1,659

67.5400

14:50:27

LSE

938392

12,408

67.5400

14:50:27

LSE

938390

533

67.5400

14:50:27

LSE

938388

9,788

67.5400

14:50:27

LSE

938386

10,337

67.5400

14:50:27

LSE

938384

8,796

67.5300

14:50:42

LSE

938962

3,803

67.5300

14:50:52

LSE

939479

7,617

67.5300

14:50:52

LSE

939477

2,383

67.5300

14:50:52

LSE

939475

5,993

67.5200

14:51:05

LSE

940004

5,192

67.5200

14:51:28

LSE

940687

10,737

67.5100

14:52:12

LSE

942211

9,908

67.5100

14:52:12

LSE

942209

2,175

67.5100

14:52:12

LSE

942207

10,548

67.5100

14:52:12

LSE

942205

1,659

67.5100

14:52:14

LSE

942310

2,095

67.5200

14:53:21

LSE

944740

3,948

67.5200

14:53:21

LSE

944738

12,236

67.5200

14:53:21

LSE

944746

11,549

67.5200

14:53:21

LSE

944742

11,690

67.5200

14:53:21

LSE

944744

6,411

67.5200

14:53:21

LSE

944736

54,719

67.5000

14:53:25

LSE

944991

10,331

67.5000

14:53:25

LSE

944993

55,805

67.5000

14:53:25

LSE

944997

79,971

67.5000

14:53:25

LSE

944995

19,179

67.5000

14:53:25

LSE

944999

10,875

67.5100

14:53:25

LSE

944907

11,000

67.5000

14:53:26

LSE

945093

12,223

67.5000

14:53:26

LSE

945089

10,902

67.5000

14:53:26

LSE

945091

11,016

67.5000

14:53:26

LSE

945097

10,486

67.5000

14:53:26

LSE

945095

9,757

67.5000

14:53:26

LSE

945099

10,639

67.5000

14:53:26

LSE

945101

10,926

67.5000

14:53:26

LSE

945087

11,154

67.5000

14:53:26

LSE

945085

12,454

67.5000

14:53:26

LSE

945083

10,656

67.5000

14:53:26

LSE

945081

100,557

67.5000

14:53:26

LSE

945079

8,380

67.5100

14:54:11

LSE

946589

12,411

67.5100

14:54:11

LSE

946587

2,314

67.5100

14:54:11

LSE

946585

6,818

67.5200

14:55:07

LSE

948668

4,037

67.5200

14:55:07

LSE

948666

11,619

67.5200

14:55:07

LSE

948664

232

67.5200

14:55:07

LSE

948662

11,376

67.5050

14:55:44

LSE

950101

2,231

67.5100

14:55:44

LSE

950094

10,419

67.5100

14:55:44

LSE

950092

10,780

67.5100

14:55:44

LSE

950096

10,261

67.5100

14:55:44

LSE

950090

89,072

67.4900

14:55:58

LSE

950770

36,823

67.4900

14:55:58

LSE

950768

167,098

67.4900

14:55:58

LSE

950766

107,381

67.5000

14:55:58

LSE

950763

10,729

67.5000

14:55:58

LSE

950751

49

67.5000

14:55:58

LSE

950745

2,374

67.5000

14:55:58

LSE

950747

11,315

67.5000

14:55:58

LSE

950749

221,441

67.5000

14:55:58

LSE

950757

10,259

67.5000

14:55:58

LSE

950753

11,038

67.5000

14:55:58

LSE

950755

11,345

67.5000

14:55:58

LSE

950761

12,123

67.5000

14:55:58

LSE

950759

11,150

67.5000

14:55:58

LSE

950743

59,429

67.4800

14:56:05

LSE

950989

7,486

67.4800

14:56:05

LSE

950987

46,851

67.4700

14:56:10

LSE

951163

3,635

67.4700

14:56:10

LSE

951161

38,399

67.4600

14:56:12

LSE

951468

4,787

67.4600

14:56:12

LSE

951470

7,551

67.4600

14:56:12

LSE

951472

11,368

67.4600

14:56:12

LSE

951474

10,132

67.4600

14:56:12

LSE

951476

33,616

67.4500

14:56:23

LSE

951912

5,118

67.4400

14:56:26

LSE

951969

15,953

67.4400

14:56:55

LSE

952856

19,019

67.4600

14:58:12

LSE

955879

11,729

67.4700

14:58:12

LSE

955845

10,664

67.4700

14:58:12

LSE

955843

17,537

67.4700

14:58:12

LSE

955841

11,440

67.4700

14:58:12

LSE

955839

11,802

67.4700

14:58:12

LSE

955837

17,562

67.4250

14:58:23

LSE

956379

18,797

67.4250

14:58:23

LSE

956371

18,780

67.4250

14:58:23

LSE

956368

971

67.4300

14:58:23

LSE

956362

10,000

67.4300

14:58:23

LSE

956360

13,351

67.4300

14:58:23

LSE

956364

6,850

67.4300

14:58:23

LSE

956366

1,228

67.4200

14:58:25

LSE

956471

11,844

67.4150

14:58:31

LSE

956660

4,385

67.4200

14:58:31

LSE

956651

10,000

67.4200

14:58:31

LSE

956649

3,889

67.5200

15:01:44

LSE

964011

8,800

67.5200

15:01:44

LSE

964009

12,314

67.5200

15:01:44

LSE

964007

6,944

67.5200

15:01:44

LSE

964005

4,094

67.5200

15:01:44

LSE

964003

12,385

67.5200

15:01:44

LSE

964001

11,614

67.5200

15:01:44

LSE

963999

11,943

67.5200

15:01:44

LSE

963995

3,788

67.5200

15:01:44

LSE

963993

11,963

67.5200

15:01:44

LSE

963997

10,670

67.5100

15:01:51

LSE

964347

11,449

67.5100

15:01:51

LSE

964349

11,126

67.5100

15:01:51

LSE

964353

10,649

67.5100

15:01:51

LSE

964351

12,037

67.5000

15:01:53

LSE

964468

11,085

67.5000

15:01:53

LSE

964466

4,765

67.5000

15:01:53

LSE

964464

7,069

67.5000

15:01:53

LSE

964462

12,141

67.4900

15:02:09

LSE

965044

10,975

67.5600

15:03:10

LSE

967532

11,797

67.5600

15:03:10

LSE

967530

11,337

67.5600

15:03:10

LSE

967528

13,014

67.6300

15:05:17

LSE

972041

12,271

67.6300

15:05:17

LSE

972045

12,287

67.6300

15:05:17

LSE

972043

10,089

67.6300

15:05:17

LSE

972047

11,788

67.6300

15:05:17

LSE

972049

12,031

67.6200

15:05:20

LSE

972125

11,149

67.6200

15:05:20

LSE

972123

10,061

67.6700

15:07:05

LSE

975778

11,503

67.6700

15:07:05

LSE

975776

3,097

67.6700

15:07:05

LSE

975774

9,181

67.6700

15:07:05

LSE

975772

10,318

67.6700

15:07:05

LSE

975770

238

67.6700

15:07:05

LSE

975768

12,210

67.6600

15:07:06

LSE

975828

9,521

67.6600

15:07:06

LSE

975830

2,900

67.6600

15:07:06

LSE

975832

11,964

67.6900

15:07:45

LSE

977018

10,457

67.6900

15:07:45

LSE

977016

10,378

67.7600

15:09:15

LSE

980078

10,380

67.7600

15:09:15

LSE

980076

11,558

67.7600

15:09:15

LSE

980074

10,352

67.7600

15:09:15

LSE

980072

12,413

67.7600

15:09:15

LSE

980070

11,162

67.7500

15:09:35

LSE

980662

10,182

67.7400

15:10:09

LSE

981644

12,114

67.7400

15:10:09

LSE

981642

10,998

67.7400

15:10:09

LSE

981646

11,476

67.7400

15:10:09

LSE

981648

11,562

67.7400

15:10:09

LSE

981640

4,182

67.7100

15:10:31

LSE

982317

10,719

67.7300

15:11:07

LSE

983512

11,990

67.7200

15:11:12

LSE

983857

12,404

67.7100

15:11:28

LSE

984329

6,988

67.7700

15:12:54

LSE

987034

3,667

67.7700

15:12:58

LSE

987197

3,868

67.7700

15:13:23

LSE

988083

7,037

67.7700

15:13:23

LSE

988081

1,376

67.7700

15:13:23

LSE

988079

1,548

67.7700

15:13:23

LSE

988065

10,338

67.7700

15:13:23

LSE

988067

12,036

67.7700

15:13:23

LSE

988069

11,241

67.7700

15:13:23

LSE

988073

1,131

67.7700

15:13:23

LSE

988075

9,114

67.7700

15:13:23

LSE

988077

12,228

67.7700

15:13:23

LSE

988071

10,634

67.7600

15:13:36

LSE

988410

4,700

67.7600

15:14:16

LSE

989750

3,677

67.7600

15:14:21

LSE

989886

1,789

67.7600

15:14:24

LSE

989969

3,011

67.7600

15:14:24

LSE

989971

2,041

67.7600

15:14:32

LSE

990208

8,362

67.7600

15:14:32

LSE

990206

10,634

67.7600

15:14:32

LSE

990204

12,134

67.7600

15:14:32

LSE

990202

9,127

67.7600

15:14:32

LSE

990200

10,366

67.7500

15:15:55

LSE

992776

10,274

67.7500

15:15:55

LSE

992774

415

67.7400

15:16:19

LSE

993841

11,587

67.7400

15:16:19

LSE

993833

10,677

67.7400

15:16:19

LSE

993829

12,078

67.7400

15:16:19

LSE

993831

11,775

67.7400

15:16:19

LSE

993835

7,916

67.7400

15:16:19

LSE

993837

2,985

67.7400

15:16:19

LSE

993839

11,659

67.7100

15:17:22

LSE

995700

284

67.7100

15:17:22

LSE

995698

3,210

67.7100

15:18:11

LSE

997226

7,400

67.7100

15:18:11

LSE

997224

8,224

67.7100

15:18:11

LSE

997222

3,200

67.7100

15:18:11

LSE

997220

6,711

67.7300

15:19:19

LSE

999428

10,056

67.7400

15:19:19

LSE

999422

12,114

67.7400

15:19:19

LSE

999420

11,147

67.7400

15:19:19

LSE

999424

11,822

67.7400

15:19:19

LSE

999426

3,484

67.7600

15:20:01

LSE

1000830

8,731

67.7600

15:20:01

LSE

1000828

11,237

67.7700

15:20:25

LSE

1001600

10,308

67.7700

15:20:25

LSE

1001598

10,299

67.7700

15:20:25

LSE

1001596

10,526

67.7700

15:20:25

LSE

1001594

2,215

67.7700

15:20:25

LSE

1001602

5,899

67.7700

15:21:35

LSE

1004122

11,950

67.7700

15:21:35

LSE

1004120

4,507

67.7700

15:21:35

LSE

1004124

5,595

67.7900

15:23:05

LSE

1007076

6,500

67.7900

15:23:05

LSE

1007074

12,338

67.8000

15:23:05

LSE

1007063

12,165

67.8000

15:23:05

LSE

1007061

12,114

67.8000

15:23:05

LSE

1007059

11,540

67.8000

15:24:16

LSE

1009230

10,368

67.8000

15:24:16

LSE

1009234

12,423

67.8000

15:24:16

LSE

1009232

11,060

67.8000

15:24:16

LSE

1009228

4,655

67.8400

15:26:35

LSE

1014121

7,000

67.8400

15:26:35

LSE

1014119

12,403

67.8400

15:26:35

LSE

1014116

10,407

67.8500

15:27:14

LSE

1015430

11,908

67.9000

15:29:37

LSE

1021203

8,182

67.9300

15:31:32

LSE

1025218

6,396

67.9300

15:31:32

LSE

1025216

13,038

67.9200

15:31:48

LSE

1025765

11,009

67.9200

15:32:49

LSE

1027556

1,962

67.9100

15:32:50

LSE

1027596

11,000

67.9000

15:33:00

LSE

1027860

9,296

67.9100

15:33:00

LSE

1027842

12,510

67.8900

15:34:52

LSE

1032466

11,544

67.8800

15:35:06

LSE

1032922

1,902

67.9400

15:36:44

LSE

1036464

8,214

67.9400

15:36:44

LSE

1036462

10,286

67.9300

15:36:54

LSE

1036975

11,093

67.9500

15:38:28

LSE

1039801

10,792

67.9300

15:38:35

LSE

1040014

800

67.9300

15:38:35

LSE

1040012

10,064

67.9100

15:41:01

LSE

1045004

10,418

67.9000

15:41:27

LSE

1046011

9,966

67.8800

15:41:35

LSE

1046441

464

67.8800

15:41:35

LSE

1046439

11,108

67.9300

15:43:38

LSE

1051094

7,813

67.9400

15:45:37

LSE

1055149

3,500

67.9400

15:45:37

LSE

1055147

13,547

67.9400

15:45:37

LSE

1055143

12,086

67.9300

15:46:12

LSE

1056078

11,524

67.8700

15:46:56

LSE

1058004

11,545

67.9000

15:48:23

LSE

1060846

8,267

67.8700

15:49:05

LSE

1062224

2,589

67.8700

15:49:05

LSE

1062222

12,148

67.9000

15:49:59

LSE

1063830

6,673

67.9000

15:50:47

LSE

1064600

5,223

67.9000

15:50:47

LSE

1064602

10,032

67.9000

15:51:17

LSE

1065029

12,157

67.8800

15:52:03

LSE

1065578

10,819

67.8800

15:53:08

LSE

1066562

12,234

67.8700

15:53:14

LSE

1066697

852

67.8600

15:54:35

LSE

1067919

10,462

67.8600

15:54:35

LSE

1067917

8,571

67.8500

15:54:41

LSE

1067972

400

67.8500

15:55:30

LSE

1068803

3,293

67.8500

15:55:39

LSE

1068888

7,489

67.8500

15:55:39

LSE

1068886

1,197

67.8500

15:55:39

LSE

1068884

8,401

67.8300

15:56:00

LSE

1069225

2,000

67.8300

15:56:03

LSE

1069325

2,044

67.8300

15:56:17

LSE

1069538

10,053

67.8300

15:57:14

LSE

1070435

7,336

67.8300

15:57:53

LSE

1071094

4,242

67.8300

15:57:53

LSE

1071092

10,103

67.8100

15:58:33

LSE

1071843

5,171

67.8100

15:59:07

LSE

1072458

6,328

67.8100

15:59:07

LSE

1072456

10,097

67.8400

16:00:39

LSE

1074374

3,257

67.8400

16:01:13

LSE

1074822

4,508

67.8400

16:01:13

LSE

1074824

5,727

67.8400

16:01:13

LSE

1074826

10,463

67.8300

16:01:25

LSE

1074994

10,344

67.8200

16:02:05

LSE

1075404

12,107

67.8600

16:04:04

LSE

1077106

12,238

67.8500

16:04:35

LSE

1077579

2,062

67.8400

16:04:40

LSE

1077811

10,393

67.8400

16:04:40

LSE

1077809

10,782

67.8200

16:05:21

LSE

1078263

10,278

67.8200

16:07:21

LSE

1081403

13,699

67.8300

16:08:26

LSE

1101971

10,137

67.8200

16:08:33

LSE

1102291

4,293

67.8100

16:09:05

LSE

1103532

2,831

67.8100

16:09:19

LSE

1104013

4,319

67.8100

16:09:23

LSE

1104196

8,532

67.8000

16:09:29

LSE

1104399

2,488

67.8000

16:09:36

LSE

1104652

1,347

67.8000

16:09:36

LSE

1104650

12,286

67.7800

16:10:34

LSE

1106869

4,285

67.8200

16:12:00

LSE

1110319

5,900

67.8200

16:12:00

LSE

1110317

11,659

67.8200

16:12:00

LSE

1110315

10,072

67.7500

16:12:44

LSE

1111952

12,255

67.7400

16:13:57

LSE

1114348

9,074

67.7500

16:14:40

LSE

1116271

1,487

67.7500

16:14:40

LSE

1116269

10,622

67.7300

16:14:57

LSE

1117071

3,936

67.7200

16:15:49

LSE

1119580

7,005

67.7200

16:15:54

LSE

1120067

11,260

67.7100

16:16:21

LSE

1121058

1,886

67.6900

16:17:10

LSE

1123096

9,072

67.7000

16:18:07

LSE

1126174

11,056

67.7000

16:18:10

LSE

1126354

1,461

67.7000

16:18:10

LSE

1126352

10,936

67.7000

16:19:27

LSE

1130207

1,681

67.7000

16:19:42

LSE

1131165

11,720

67.7000

16:19:56

LSE

1131954

3,197

67.6900

16:20:20

LSE

1133416

8,061

67.6900

16:20:20

LSE

1133414

1,155

67.6900

16:20:29

LSE

1133799

9,022

67.6900

16:20:29

LSE

1133797

5,984

67.6800

16:20:53

LSE

1134940

4,833

67.6800

16:20:53

LSE

1134938

731

67.6800

16:20:53

LSE

1134936

11,806

67.6700

16:21:37

LSE

1137391

10,129

67.6600

16:21:49

LSE

1137848

11,022

67.6700

16:23:16

LSE

1142324

13,381

67.6600

16:23:28

LSE

1143152

362

67.6600

16:23:28

LSE

1143133

8,319

67.6600

16:23:30

LSE

1143193

3,648

67.6600

16:23:31

LSE

1143269

8,810

67.6700

16:25:12

LSE

1148334

3,908

67.6700

16:25:12

LSE

1148332

813

67.6700

16:25:12

LSE

1148330

14,610

67.6700

16:25:34

LSE

1149401

4,485

67.6600

16:25:47

LSE

1149874

11,564

67.6600

16:25:59

LSE

1150414

7,555

67.6600

16:25:59

LSE

1150412

4,444

67.6500

16:26:00

LSE

1150486

4,860

67.6500

16:26:02

LSE

1150667

2,180

67.6500

16:26:02

LSE

1150665

5,240

67.6400

16:26:34

LSE

1152131

7,000

67.6400

16:26:34

LSE

1152129

5,863

67.6300

16:26:37

LSE

1152233

5,863

67.6300

16:26:37

LSE

1152223

3,576

67.6300

16:26:37

LSE

1152221

957

67.6300

16:26:45

LSE

1152562

10,108

67.6300

16:26:45

LSE

1152560

2,090

67.6300

16:26:45

LSE

1152558

4,374

67.6400

16:26:48

LSE

1152653

2,677

67.6400

16:26:48

LSE

1152651

12,002

67.6400

16:26:48

LSE

1152644

19,546

67.6400

16:26:48

LSE

1152642

2,949

67.6400

16:26:48

LSE

1152636

3,173

67.6400

16:26:48

LSE

1152634

5,240

67.6400

16:26:59

LSE

1152989

3,362

67.6300

16:26:59

LSE

1152987

11,320

67.6400

16:27:13

LSE

1153664

18,920

67.6400

16:27:22

LSE

1154127

16,721

67.6400

16:27:39

LSE

1154726

12,023

67.6400

16:27:39

LSE

1154728

728

67.6400

16:27:39

LSE

1154730

1,121

67.6400

16:27:39

LSE

1154724

3,707

67.6300

16:27:42

LSE

1154885

6,293

67.6300

16:27:42

LSE

1154883

7,905

67.6300

16:27:42

LSE

1154881

6,822

67.6300

16:27:46

LSE

1155110

9,945

67.6100

16:27:51

LSE

1155358

5,702

67.6200

16:27:51

LSE

1155356

5,477

67.6200

16:27:51

LSE

1155354

10,250

67.6200

16:27:51

LSE

1155352

11,382

67.6300

16:27:51

LSE

1155340

15,309

67.6300

16:27:51

LSE

1155338

12,242

67.6100

16:28:02

LSE

1156324

2,448

67.6100

16:28:02

LSE

1156322

10,624

67.6100

16:28:06

LSE

1156586

3,294

67.6100

16:28:06

LSE

1156584

10,093

67.6200

16:28:17

LSE

1157213

7,151

67.6200

16:28:17

LSE

1157211

9,830

67.6200

16:28:17

LSE

1157209

7,000

67.6200

16:28:17

LSE

1157207

11,677

67.6100

16:28:17

LSE

1157205

5,278

67.6100

16:28:25

LSE

1157607

16,200

67.6100

16:28:25

LSE

1157602

9,302

67.6100

16:28:25

LSE

1157600

18,231

67.6100

16:28:25

LSE

1157598

11,810

67.6100

16:28:25

LSE

1157577

17,597

67.6100

16:28:26

LSE

1157624

15,583

67.6100

16:28:26

LSE

1157622

2,259

67.6200

16:28:27

LSE

1157679

9,742

67.6200

16:28:28

LSE

1157681

552

67.6300

16:28:33

LSE

1157903

10,736

67.6300

16:28:33

LSE

1157901

11,288

67.6200

16:28:34

LSE

1157930

32,117

67.6200

16:28:42

LSE

1158263

14,934

67.6200

16:28:42

LSE

1158265

4,453

67.6200

16:28:42

LSE

1158255

38,501

67.6200

16:28:42

LSE

1158253

5,760

67.6300

16:28:44

LSE

1158315

1,871

67.6300

16:28:44

LSE

1158313

5,129

67.6300

16:28:44

LSE

1158311

4,323

67.6300

16:28:44

LSE

1158309

2,331

67.6300

16:28:44

LSE

1158307

2,676

67.6400

16:29:01

LSE

1159138

6,519

67.6400

16:29:01

LSE

1159136

7,834

67.6300

16:29:01

LSE

1159134

9,108

67.6300

16:29:01

LSE

1159132

6,655

67.6800

16:29:11

LSE

1159724

5,279

67.6800

16:29:11

LSE

1159722

10,650

67.6700

16:29:30

LSE

1160577

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSQQLFFVZFFBBF