TIDMLLOY
RNS Number : 0838V
Lloyds Banking Group PLC
18 July 2018
18 July 2018
TRANSACTIONS IN OWN SECURITIES
Lloyds Banking Group plc (the "Company") announces today that it has
purchased the following number of its ordinary shares, from UBS AG,
London Branch (the "Broker").
Ordinary Shares
Date of purchases: 18 July 2018
Number of ordinary shares purchased: 15,686,209
Highest price paid per share
(pence): 62.7100
Lowest price paid per share
(pence): 62.2800
Volume weighted average price paid per share
(pence): 62.5271
Such purchases form part of the Company's existing share
buy-back programme and were effected pursuant to the instructions
issued to the Broker by the Company on 07 March 2018, as announced
on 08 March 2018.
The Company intends to cancel these Shares.
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a full breakdown of the
individual trades made by the Broker on behalf of the Company as
part of the buy-back programme is set out in the Schedule to this
announcement.
- -
For further information:
Investor Relations
Douglas Radcliffe +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
SCHEDULE
TRANSACTION DETAILS
Aggregated information
Date of purchase: 18 July 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
London Stock Exchange 62.5339 14,784,969
------------------- --------------------
BATS Europe 62.4478 462,732
------------------- --------------------
Chi-X Europe 62.3343 173,028
------------------- --------------------
Turquoise 62.4082 265,480
------------------- --------------------
Transaction details
Issuer name: Lloyds Banking Group plc
ISIN: GB0008706128
Intermediary name: UBS Limited
Intermediary code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction price Time of transaction Trading venue MatchId
purchased (pence per share)
14,379 62.4700 08:03:09 LSE 512468
------------------- -------------------- -------------- --------
20,329 62.4700 08:03:09 LSE 512466
------------------- -------------------- -------------- --------
15,117 62.4900 08:04:03 LSE 514490
------------------- -------------------- -------------- --------
13,038 62.4900 08:04:03 LSE 514488
------------------- -------------------- -------------- --------
13,690 62.4700 08:05:09 LSE 516956
------------------- -------------------- -------------- --------
25,329 62.4800 08:05:09 LSE 516954
------------------- -------------------- -------------- --------
25,449 62.5100 08:06:00 LSE 518868
------------------- -------------------- -------------- --------
2,008 62.4900 08:06:27 LSE 519749
------------------- -------------------- -------------- --------
20,707 62.4900 08:06:27 LSE 519747
------------------- -------------------- -------------- --------
14,913 62.4500 08:06:38 LSE 520092
------------------- -------------------- -------------- --------
13,743 62.4500 08:06:38 LSE 520090
------------------- -------------------- -------------- --------
8,502 62.4800 08:08:02 LSE 522719
------------------- -------------------- -------------- --------
4,636 62.4800 08:08:02 LSE 522717
------------------- -------------------- -------------- --------
12,937 62.4700 08:08:09 LSE 522905
------------------- -------------------- -------------- --------
14,581 62.4700 08:08:09 LSE 522903
------------------- -------------------- -------------- --------
6,333 62.4600 08:08:23 LSE 523316
------------------- -------------------- -------------- --------
9,978 62.4600 08:08:23 LSE 523318
------------------- -------------------- -------------- --------
28,640 62.4700 08:09:02 LSE 524527
------------------- -------------------- -------------- --------
27,356 62.4300 08:09:58 LSE 526214
------------------- -------------------- -------------- --------
27,259 62.4200 08:10:03 LSE 526456
------------------- -------------------- -------------- --------
29,586 62.4000 08:10:10 LSE 526635
------------------- -------------------- -------------- --------
7 62.4000 08:10:10 LSE 526633
------------------- -------------------- -------------- --------
12,705 62.4100 08:11:23 LSE 529318
------------------- -------------------- -------------- --------
2,068 62.4100 08:11:23 LSE 529316
------------------- -------------------- -------------- --------
15,252 62.4100 08:11:23 LSE 529320
------------------- -------------------- -------------- --------
2,637 62.3900 08:11:36 LSE 529765
------------------- -------------------- -------------- --------
1,280 62.3900 08:11:47 LSE 530048
------------------- -------------------- -------------- --------
10,000 62.3900 08:11:48 LSE 530060
------------------- -------------------- -------------- --------
27,187 62.4300 08:12:40 LSE 531785
------------------- -------------------- -------------- --------
19,018 62.4400 08:13:53 LSE 534062
------------------- -------------------- -------------- --------
7,419 62.4400 08:13:53 LSE 534060
------------------- -------------------- -------------- --------
23,443 62.4600 08:15:24 LSE 537161
------------------- -------------------- -------------- --------
5,079 62.4600 08:15:24 LSE 537159
------------------- -------------------- -------------- --------
26,072 62.4700 08:15:24 LSE 537154
------------------- -------------------- -------------- --------
3,271 62.4500 08:15:53 LSE 538269
------------------- -------------------- -------------- --------
27,335 62.4500 08:15:53 LSE 538271
------------------- -------------------- -------------- --------
9,500 62.4700 08:16:44 LSE 539946
------------------- -------------------- -------------- --------
14,684 62.4800 08:17:14 LSE 540788
------------------- -------------------- -------------- --------
20,375 62.4800 08:17:14 LSE 540786
------------------- -------------------- -------------- --------
26,954 62.4900 08:18:45 LSE 543830
------------------- -------------------- -------------- --------
29,802 62.4800 08:18:59 LSE 544376
------------------- -------------------- -------------- --------
22,377 62.5200 08:20:08 LSE 546813
------------------- -------------------- -------------- --------
2,243 62.5200 08:20:08 LSE 546817
------------------- -------------------- -------------- --------
10,323 62.5200 08:20:08 LSE 546815
------------------- -------------------- -------------- --------
10,856 62.5300 08:21:33 LSE 549703
------------------- -------------------- -------------- --------
8,710 62.5300 08:21:33 LSE 549701
------------------- -------------------- -------------- --------
8,290 62.5300 08:21:33 LSE 549699
------------------- -------------------- -------------- --------
6,990 62.5300 08:21:33 LSE 549697
------------------- -------------------- -------------- --------
35,083 62.5600 08:23:10 LSE 552751
------------------- -------------------- -------------- --------
34,019 62.5700 08:23:54 LSE 554093
------------------- -------------------- -------------- --------
41,896 62.5800 08:23:54 LSE 554091
------------------- -------------------- -------------- --------
4,521 62.5800 08:23:54 LSE 554089
------------------- -------------------- -------------- --------
31,129 62.5500 08:24:01 LSE 554340
------------------- -------------------- -------------- --------
30,814 62.5400 08:24:12 LSE 554635
------------------- -------------------- -------------- --------
30,744 62.5300 08:24:28 LSE 555150
------------------- -------------------- -------------- --------
21,748 62.5200 08:25:30 LSE 556973
------------------- -------------------- -------------- --------
17,203 62.5100 08:25:49 LSE 557505
------------------- -------------------- -------------- --------
9,673 62.5100 08:25:49 LSE 557503
------------------- -------------------- -------------- --------
3,976 62.5100 08:25:49 LSE 557501
------------------- -------------------- -------------- --------
33,164 62.5000 08:26:01 LSE 557868
------------------- -------------------- -------------- --------
20,975 62.4900 08:26:22 LSE 558646
------------------- -------------------- -------------- --------
15,153 62.4900 08:26:22 LSE 558644
------------------- -------------------- -------------- --------
13,845 62.4900 08:26:38 LSE 559114
------------------- -------------------- -------------- --------
14,087 62.4800 08:26:44 LSE 559377
------------------- -------------------- -------------- --------
17,557 62.4800 08:26:44 LSE 559375
------------------- -------------------- -------------- --------
28,789 62.4600 08:26:59 LSE 559886
------------------- -------------------- -------------- --------
10,000 62.4400 08:27:18 LSE 560550
------------------- -------------------- -------------- --------
14,133 62.4500 08:27:18 LSE 560548
------------------- -------------------- -------------- --------
4,726 62.4400 08:27:22 LSE 560676
------------------- -------------------- -------------- --------
26,073 62.4500 08:27:59 LSE 561818
------------------- -------------------- -------------- --------
15,260 62.4400 08:28:02 LSE 561977
------------------- -------------------- -------------- --------
8,648 62.4400 08:28:02 LSE 561971
------------------- -------------------- -------------- --------
15,353 62.4400 08:28:02 LSE 561975
------------------- -------------------- -------------- --------
25,572 62.4400 08:28:02 LSE 561973
------------------- -------------------- -------------- --------
13,987 62.4400 08:28:33 LSE 563059
------------------- -------------------- -------------- --------
13,515 62.4400 08:28:33 LSE 563055
------------------- -------------------- -------------- --------
15,197 62.4400 08:28:33 LSE 563057
------------------- -------------------- -------------- --------
9,549 62.4400 08:28:33 LSE 563065
------------------- -------------------- -------------- --------
1,748 62.4400 08:28:33 LSE 563061
------------------- -------------------- -------------- --------
3,068 62.4400 08:28:33 LSE 563063
------------------- -------------------- -------------- --------
37,607 62.4400 08:28:33 LSE 563053
------------------- -------------------- -------------- --------
61,460 62.4200 08:28:40 LSE 563380
------------------- -------------------- -------------- --------
12,500 62.4200 08:29:00 LSE 564089
------------------- -------------------- -------------- --------
13,909 62.4200 08:29:17 LSE 564582
------------------- -------------------- -------------- --------
43,924 62.4200 08:29:17 LSE 564580
------------------- -------------------- -------------- --------
3,651 62.4200 08:29:17 LSE 564578
------------------- -------------------- -------------- --------
15,459 62.4100 08:29:28 LSE 565001
------------------- -------------------- -------------- --------
26,921 62.4100 08:29:28 LSE 564999
------------------- -------------------- -------------- --------
16,974 62.4100 08:29:28 LSE 565003
------------------- -------------------- -------------- --------
10,542 62.4500 08:30:44 LSE 567922
------------------- -------------------- -------------- --------
48,065 62.4500 08:30:44 LSE 567918
------------------- -------------------- -------------- --------
3,503 62.4500 08:30:44 LSE 567920
------------------- -------------------- -------------- --------
25,940 62.4400 08:30:53 LSE 568306
------------------- -------------------- -------------- --------
13,641 62.4300 08:30:54 LSE 568385
------------------- -------------------- -------------- --------
27,575 62.4300 08:30:54 LSE 568383
------------------- -------------------- -------------- --------
6,621 62.4300 08:31:44 LSE 570010
------------------- -------------------- -------------- --------
3,961 62.4300 08:31:44 LSE 570007
------------------- -------------------- -------------- --------
7,754 62.4300 08:31:44 LSE 569998
------------------- -------------------- -------------- --------
24,601 62.4300 08:31:44 LSE 569996
------------------- -------------------- -------------- --------
15,445 62.4400 08:31:44 LSE 569989
------------------- -------------------- -------------- --------
34,903 62.4400 08:31:44 LSE 569987
------------------- -------------------- -------------- --------
31,047 62.4100 08:31:53 LSE 570488
------------------- -------------------- -------------- --------
4,681 62.4200 08:32:30 LSE 571851
------------------- -------------------- -------------- --------
25,000 62.4200 08:32:30 LSE 571849
------------------- -------------------- -------------- --------
30,482 62.4000 08:33:22 LSE 573544
------------------- -------------------- -------------- --------
28,789 62.3800 08:33:35 LSE 574047
------------------- -------------------- -------------- --------
10,507 62.4300 08:34:21 LSE 576067
------------------- -------------------- -------------- --------
3,463 62.4300 08:34:21 LSE 576069
------------------- -------------------- -------------- --------
5,835 62.4300 08:34:21 LSE 576071
------------------- -------------------- -------------- --------
8,282 62.4200 08:34:24 LSE 576180
------------------- -------------------- -------------- --------
21,254 62.4200 08:34:24 LSE 576178
------------------- -------------------- -------------- --------
14,467 62.4400 08:36:02 LSE 579425
------------------- -------------------- -------------- --------
926 62.4400 08:36:02 LSE 579423
------------------- -------------------- -------------- --------
4,200 62.4400 08:36:02 LSE 579421
------------------- -------------------- -------------- --------
17,122 62.4400 08:36:02 LSE 579419
------------------- -------------------- -------------- --------
29,574 62.4300 08:36:03 LSE 579453
------------------- -------------------- -------------- --------
13,276 62.4300 08:36:32 LSE 580465
------------------- -------------------- -------------- --------
18,971 62.4300 08:36:32 LSE 580463
------------------- -------------------- -------------- --------
29,431 62.4100 08:37:49 LSE 583576
------------------- -------------------- -------------- --------
8,600 62.4100 08:37:50 LSE 583666
------------------- -------------------- -------------- --------
58,472 62.5200 08:39:10 LSE 586070
------------------- -------------------- -------------- --------
34,234 62.5000 08:39:11 LSE 586115
------------------- -------------------- -------------- --------
15,487 62.5500 08:41:16 LSE 590105
------------------- -------------------- -------------- --------
7,875 62.5500 08:41:16 LSE 590103
------------------- -------------------- -------------- --------
36,276 62.5500 08:41:16 LSE 590101
------------------- -------------------- -------------- --------
47,855 62.5400 08:41:19 LSE 590247
------------------- -------------------- -------------- --------
4,777 62.5400 08:41:19 LSE 590245
------------------- -------------------- -------------- --------
17,089 62.5200 08:41:23 LSE 590334
------------------- -------------------- -------------- --------
6,879 62.5200 08:41:23 LSE 590332
------------------- -------------------- -------------- --------
9,598 62.5200 08:41:23 LSE 590330
------------------- -------------------- -------------- --------
26,681 62.5100 08:41:27 LSE 590459
------------------- -------------------- -------------- --------
7,622 62.5100 08:41:27 LSE 590457
------------------- -------------------- -------------- --------
10,363 62.5200 08:42:33 LSE 592486
------------------- -------------------- -------------- --------
6,678 62.5200 08:42:33 LSE 592484
------------------- -------------------- -------------- --------
13,754 62.5200 08:42:33 LSE 592482
------------------- -------------------- -------------- --------
30,572 62.5000 08:42:34 LSE 592537
------------------- -------------------- -------------- --------
29,184 62.4900 08:42:55 LSE 593192
------------------- -------------------- -------------- --------
1,804 62.4900 08:42:55 LSE 593190
------------------- -------------------- -------------- --------
28,406 62.4700 08:43:09 LSE 593724
------------------- -------------------- -------------- --------
28,200 62.4500 08:43:16 LSE 593885
------------------- -------------------- -------------- --------
5,034 62.4400 08:44:03 LSE 595493
------------------- -------------------- -------------- --------
25,000 62.4400 08:44:03 LSE 595491
------------------- -------------------- -------------- --------
3,012 62.4300 08:44:04 LSE 595636
------------------- -------------------- -------------- --------
12,500 62.4300 08:44:04 LSE 595620
------------------- -------------------- -------------- --------
4,941 62.4300 08:44:04 LSE 595618
------------------- -------------------- -------------- --------
100 62.4300 08:44:04 LSE 595612
------------------- -------------------- -------------- --------
11,064 62.4300 08:44:04 LSE 595610
------------------- -------------------- -------------- --------
12,500 62.4300 08:44:04 LSE 595608
------------------- -------------------- -------------- --------
11,119 62.4300 08:44:04 LSE 595606
------------------- -------------------- -------------- --------
6,300 62.4300 08:44:04 LSE 595604
------------------- -------------------- -------------- --------
7,167 62.4300 08:44:04 LSE 595554
------------------- -------------------- -------------- --------
25,743 62.4300 08:44:04 LSE 595540
------------------- -------------------- -------------- --------
1,763 62.4300 08:44:04 LSE 595542
------------------- -------------------- -------------- --------
29,131 62.4300 08:44:04 LSE 595532
------------------- -------------------- -------------- --------
26,948 62.4300 08:44:04 LSE 595520
------------------- -------------------- -------------- --------
8,367 62.4200 08:44:14 LSE 596085
------------------- -------------------- -------------- --------
8,356 62.4200 08:44:37 LSE 596946
------------------- -------------------- -------------- --------
5,641 62.4200 08:44:37 LSE 596944
------------------- -------------------- -------------- --------
8,297 62.4200 08:44:37 LSE 596942
------------------- -------------------- -------------- --------
18,641 62.4100 08:44:49 LSE 597420
------------------- -------------------- -------------- --------
14,380 62.4000 08:44:50 LSE 597454
------------------- -------------------- -------------- --------
14,509 62.3900 08:45:13 LSE 598481
------------------- -------------------- -------------- --------
19,506 62.4200 08:46:25 LSE 600890
------------------- -------------------- -------------- --------
23,138 62.4000 08:46:33 LSE 601250
------------------- -------------------- -------------- --------
25,367 62.4400 08:47:58 LSE 603972
------------------- -------------------- -------------- --------
25,937 62.4900 08:49:58 LSE 607772
------------------- -------------------- -------------- --------
28,241 62.4800 08:50:32 LSE 608981
------------------- -------------------- -------------- --------
1,980 62.4800 08:50:32 LSE 608979
------------------- -------------------- -------------- --------
11,000 62.4700 08:50:34 LSE 609064
------------------- -------------------- -------------- --------
12,500 62.4700 08:50:34 LSE 609066
------------------- -------------------- -------------- --------
4,006 62.4700 08:50:34 LSE 609068
------------------- -------------------- -------------- --------
16,346 62.4700 08:50:34 LSE 609059
------------------- -------------------- -------------- --------
10,961 62.4700 08:50:34 LSE 609057
------------------- -------------------- -------------- --------
15,045 62.4800 08:53:16 LSE 614737
------------------- -------------------- -------------- --------
15,264 62.4800 08:53:16 LSE 614735
------------------- -------------------- -------------- --------
1,637 62.4800 08:53:16 LSE 614733
------------------- -------------------- -------------- --------
13,944 62.4700 08:53:18 LSE 614810
------------------- -------------------- -------------- --------
13,300 62.4700 08:53:18 LSE 614808
------------------- -------------------- -------------- --------
29,869 62.5200 08:55:15 LSE 618908
------------------- -------------------- -------------- --------
27,919 62.5100 08:55:17 LSE 619023
------------------- -------------------- -------------- --------
15,055 62.4900 08:56:55 LSE 622155
------------------- -------------------- -------------- --------
14,863 62.4900 08:56:55 LSE 622157
------------------- -------------------- -------------- --------
26,282 62.5400 08:58:19 LSE 625374
------------------- -------------------- -------------- --------
38,950 62.5200 08:58:25 LSE 625584
------------------- -------------------- -------------- --------
15,392 62.5600 09:00:53 LSE 630929
------------------- -------------------- -------------- --------
19,443 62.5600 09:00:53 LSE 630927
------------------- -------------------- -------------- --------
14,301 62.5400 09:02:45 LSE 634066
------------------- -------------------- -------------- --------
17,204 62.5400 09:02:45 LSE 634064
------------------- -------------------- -------------- --------
33,747 62.5400 09:02:45 LSE 634062
------------------- -------------------- -------------- --------
6,640 62.5300 09:03:23 LSE 635160
------------------- -------------------- -------------- --------
29,819 62.5300 09:03:23 LSE 635156
------------------- -------------------- -------------- --------
21,248 62.5300 09:03:23 LSE 635158
------------------- -------------------- -------------- --------
5,067 62.5300 09:04:13 LSE 636422
------------------- -------------------- -------------- --------
31,346 62.5300 09:04:13 LSE 636420
------------------- -------------------- -------------- --------
18,258 62.5300 09:04:13 LSE 636418
------------------- -------------------- -------------- --------
20,907 62.5400 09:04:13 LSE 636416
------------------- -------------------- -------------- --------
7,917 62.5400 09:04:13 LSE 636414
------------------- -------------------- -------------- --------
31,252 62.5200 09:04:58 LSE 637530
------------------- -------------------- -------------- --------
9,656 62.5200 09:04:58 LSE 637528
------------------- -------------------- -------------- --------
25,189 62.5300 09:04:58 LSE 637523
------------------- -------------------- -------------- --------
14,535 62.5300 09:04:58 LSE 637525
------------------- -------------------- -------------- --------
24,909 62.5200 09:05:14 LSE 637988
------------------- -------------------- -------------- --------
30,476 62.5400 09:06:30 LSE 639945
------------------- -------------------- -------------- --------
17,203 62.5400 09:08:21 LSE 642640
------------------- -------------------- -------------- --------
2,000 62.5400 09:08:21 LSE 642638
------------------- -------------------- -------------- --------
11,660 62.5400 09:08:21 LSE 642636
------------------- -------------------- -------------- --------
14,417 62.5400 09:09:15 LSE 645450
------------------- -------------------- -------------- --------
2,956 62.5400 09:09:15 LSE 645448
------------------- -------------------- -------------- --------
11,161 62.5400 09:09:15 LSE 645446
------------------- -------------------- -------------- --------
32,313 62.5200 09:09:32 LSE 645947
------------------- -------------------- -------------- --------
9,712 62.5100 09:09:40 LSE 646193
------------------- -------------------- -------------- --------
23,639 62.5100 09:09:40 LSE 646191
------------------- -------------------- -------------- --------
20,000 62.5000 09:09:45 LSE 646288
------------------- -------------------- -------------- --------
9,726 62.5000 09:09:56 LSE 646609
------------------- -------------------- -------------- --------
19,932 62.5000 09:09:56 LSE 646607
------------------- -------------------- -------------- --------
10,403 62.5000 09:09:56 LSE 646604
------------------- -------------------- -------------- --------
20,632 62.5000 09:09:56 LSE 646602
------------------- -------------------- -------------- --------
24,744 62.5000 09:10:15 LSE 647101
------------------- -------------------- -------------- --------
7,940 62.5100 09:10:40 LSE 647659
------------------- -------------------- -------------- --------
5,343 62.5100 09:10:40 LSE 647657
------------------- -------------------- -------------- --------
4,123 62.5100 09:10:43 LSE 647746
------------------- -------------------- -------------- --------
10,198 62.5100 09:10:43 LSE 647744
------------------- -------------------- -------------- --------
14,317 62.5100 09:10:43 LSE 647742
------------------- -------------------- -------------- --------
28,724 62.4900 09:10:50 LSE 647911
------------------- -------------------- -------------- --------
29,564 62.4800 09:10:54 LSE 648116
------------------- -------------------- -------------- --------
3,471 62.4700 09:10:56 LSE 648192
------------------- -------------------- -------------- --------
25,000 62.4700 09:10:56 LSE 648190
------------------- -------------------- -------------- --------
1,338 62.4800 09:11:34 LSE 649410
------------------- -------------------- -------------- --------
6,695 62.4800 09:11:34 LSE 649408
------------------- -------------------- -------------- --------
12,500 62.4800 09:11:34 LSE 649406
------------------- -------------------- -------------- --------
4,894 62.4800 09:11:34 LSE 649404
------------------- -------------------- -------------- --------
24,470 62.4800 09:11:34 LSE 649384
------------------- -------------------- -------------- --------
15,361 62.4800 09:11:34 LSE 649305
------------------- -------------------- -------------- --------
13,591 62.4800 09:11:34 LSE 649303
------------------- -------------------- -------------- --------
17,681 62.4900 09:11:55 LSE 649983
------------------- -------------------- -------------- --------
13,642 62.5000 09:12:50 LSE 651479
------------------- -------------------- -------------- --------
6,813 62.5000 09:12:50 LSE 651477
------------------- -------------------- -------------- --------
9,940 62.5000 09:12:50 LSE 651475
------------------- -------------------- -------------- --------
12,798 62.4900 09:12:52 LSE 651532
------------------- -------------------- -------------- --------
9,952 62.4900 09:12:52 LSE 651530
------------------- -------------------- -------------- --------
23,446 62.4900 09:14:41 LSE 654164
------------------- -------------------- -------------- --------
22,694 62.4800 09:14:42 LSE 654168
------------------- -------------------- -------------- --------
24,323 62.4900 09:16:27 LSE 656636
------------------- -------------------- -------------- --------
26,280 62.4900 09:17:57 LSE 658768
------------------- -------------------- -------------- --------
28,030 62.4800 09:18:02 LSE 658914
------------------- -------------------- -------------- --------
24,971 62.4700 09:18:03 LSE 658973
------------------- -------------------- -------------- --------
1,471 62.4700 09:18:03 LSE 658971
------------------- -------------------- -------------- --------
24,946 62.4600 09:18:25 LSE 659537
------------------- -------------------- -------------- --------
10,177 62.4600 09:19:13 LSE 660736
------------------- -------------------- -------------- --------
15,472 62.4600 09:19:13 LSE 660734
------------------- -------------------- -------------- --------
3,541 62.4600 09:19:13 LSE 660732
------------------- -------------------- -------------- --------
24,021 62.4500 09:20:04 LSE 662126
------------------- -------------------- -------------- --------
14,959 62.4600 09:21:42 LSE 664638
------------------- -------------------- -------------- --------
15,246 62.4600 09:21:42 LSE 664640
------------------- -------------------- -------------- --------
23,298 62.4500 09:21:57 LSE 664970
------------------- -------------------- -------------- --------
2,133 62.4500 09:21:57 LSE 664966
------------------- -------------------- -------------- --------
19,875 62.4400 09:22:22 LSE 665535
------------------- -------------------- -------------- --------
6,797 62.4400 09:22:22 LSE 665532
------------------- -------------------- -------------- --------
12,780 62.4400 09:23:18 LSE 666973
------------------- -------------------- -------------- --------
13,877 62.4400 09:23:18 LSE 666971
------------------- -------------------- -------------- --------
2,958 62.5000 09:25:42 LSE 670647
------------------- -------------------- -------------- --------
24,560 62.5000 09:25:42 LSE 670649
------------------- -------------------- -------------- --------
27,653 62.4900 09:25:47 LSE 670752
------------------- -------------------- -------------- --------
11,151 62.5300 09:28:19 LSE 675033
------------------- -------------------- -------------- --------
18,000 62.5300 09:28:19 LSE 675031
------------------- -------------------- -------------- --------
20,714 62.5400 09:28:19 LSE 675028
------------------- -------------------- -------------- --------
13,270 62.5500 09:28:19 LSE 675026
------------------- -------------------- -------------- --------
13,423 62.5200 09:29:08 LSE 676239
------------------- -------------------- -------------- --------
10,819 62.5200 09:29:08 LSE 676231
------------------- -------------------- -------------- --------
3,614 62.5200 09:29:08 LSE 676229
------------------- -------------------- -------------- --------
18,072 62.5200 09:29:08 LSE 676222
------------------- -------------------- -------------- --------
8,984 62.5200 09:29:08 LSE 676220
------------------- -------------------- -------------- --------
15,610 62.5200 09:29:08 LSE 676216
------------------- -------------------- -------------- --------
12,500 62.5200 09:29:08 LSE 676214
------------------- -------------------- -------------- --------
1,447 62.5200 09:29:08 LSE 676212
------------------- -------------------- -------------- --------
9,725 62.5200 09:29:08 LSE 676210
------------------- -------------------- -------------- --------
20,135 62.5200 09:29:08 LSE 676208
------------------- -------------------- -------------- --------
16,536 62.5200 09:29:08 LSE 676196
------------------- -------------------- -------------- --------
14,949 62.5200 09:29:08 LSE 676198
------------------- -------------------- -------------- --------
25,165 62.5300 09:29:58 LSE 677507
------------------- -------------------- -------------- --------
25,787 62.5100 09:30:16 LSE 679930
------------------- -------------------- -------------- --------
23,643 62.5400 09:30:16 LSE 679928
------------------- -------------------- -------------- --------
13,974 62.5400 09:30:16 LSE 679926
------------------- -------------------- -------------- --------
16,568 62.5400 09:30:55 LSE 681161
------------------- -------------------- -------------- --------
13,514 62.5400 09:30:55 LSE 681159
------------------- -------------------- -------------- --------
16,587 62.5800 09:32:11 LSE 683355
------------------- -------------------- -------------- --------
14,949 62.6400 09:33:37 LSE 685618
------------------- -------------------- -------------- --------
56,365 62.6500 09:33:37 LSE 685616
------------------- -------------------- -------------- --------
48,747 62.6600 09:34:34 LSE 687165
------------------- -------------------- -------------- --------
14,712 62.6700 09:34:34 LSE 687161
------------------- -------------------- -------------- --------
47,095 62.6700 09:34:34 LSE 687163
------------------- -------------------- -------------- --------
43,552 62.6800 09:34:34 LSE 687158
------------------- -------------------- -------------- --------
27,147 62.7100 09:36:47 LSE 691104
------------------- -------------------- -------------- --------
24,315 62.7100 09:36:47 LSE 691102
------------------- -------------------- -------------- --------
9,685 62.7100 09:36:47 LSE 691100
------------------- -------------------- -------------- --------
41,362 62.6900 09:36:52 LSE 691199
------------------- -------------------- -------------- --------
13,019 62.6900 09:36:52 LSE 691197
------------------- -------------------- -------------- --------
1,012 62.6900 09:37:23 LSE 691875
------------------- -------------------- -------------- --------
6,488 62.6900 09:37:23 LSE 691877
------------------- -------------------- -------------- --------
38,091 62.6900 09:37:23 LSE 691873
------------------- -------------------- -------------- --------
6,597 62.6900 09:37:40 LSE 692264
------------------- -------------------- -------------- --------
7,402 62.6900 09:37:40 LSE 692262
------------------- -------------------- -------------- --------
15,265 62.6900 09:37:40 LSE 692260
------------------- -------------------- -------------- --------
6,852 62.6900 09:37:40 LSE 692258
------------------- -------------------- -------------- --------
28,919 62.6700 09:37:45 LSE 692437
------------------- -------------------- -------------- --------
9,988 62.6600 09:38:31 LSE 693559
------------------- -------------------- -------------- --------
18,809 62.6600 09:38:31 LSE 693557
------------------- -------------------- -------------- --------
28,471 62.6500 09:38:51 LSE 694240
------------------- -------------------- -------------- --------
25,760 62.6400 09:39:19 LSE 695042
------------------- -------------------- -------------- --------
4,708 62.6400 09:39:19 LSE 695040
------------------- -------------------- -------------- --------
19,091 62.6400 09:39:55 LSE 696069
------------------- -------------------- -------------- --------
13,816 62.6400 09:39:55 LSE 696067
------------------- -------------------- -------------- --------
10,838 62.6300 09:40:53 LSE 697429
------------------- -------------------- -------------- --------
18,624 62.6300 09:40:53 LSE 697427
------------------- -------------------- -------------- --------
8,332 62.6500 09:42:07 LSE 699312
------------------- -------------------- -------------- --------
14,695 62.6600 09:42:07 LSE 699299
------------------- -------------------- -------------- --------
15,843 62.6600 09:42:07 LSE 699297
------------------- -------------------- -------------- --------
13,387 62.6500 09:42:08 LSE 699346
------------------- -------------------- -------------- --------
21,531 62.6500 09:42:08 LSE 699344
------------------- -------------------- -------------- --------
1,621 62.6500 09:42:08 LSE 699342
------------------- -------------------- -------------- --------
3,806 62.6500 09:42:33 LSE 699913
------------------- -------------------- -------------- --------
11,600 62.6500 09:42:47 LSE 700264
------------------- -------------------- -------------- --------
4,640 62.6500 09:42:47 LSE 700268
------------------- -------------------- -------------- --------
12,526 62.6500 09:42:47 LSE 700266
------------------- -------------------- -------------- --------
12,526 62.6500 09:42:47 LSE 700262
------------------- -------------------- -------------- --------
20,494 62.6500 09:42:47 LSE 700260
------------------- -------------------- -------------- --------
1,197 62.6500 09:42:47 LSE 700258
------------------- -------------------- -------------- --------
26,455 62.6400 09:42:49 LSE 700353
------------------- -------------------- -------------- --------
24,492 62.6300 09:43:26 LSE 701256
------------------- -------------------- -------------- --------
4,068 62.6300 09:43:26 LSE 701254
------------------- -------------------- -------------- --------
25,734 62.6200 09:43:28 LSE 701292
------------------- -------------------- -------------- --------
2,983 62.6100 09:43:46 LSE 701791
------------------- -------------------- -------------- --------
4,937 62.6100 09:43:46 LSE 701789
------------------- -------------------- -------------- --------
16,745 62.6100 09:43:48 LSE 701880
------------------- -------------------- -------------- --------
14,935 62.6100 09:43:48 LSE 701882
------------------- -------------------- -------------- --------
23,686 62.6000 09:43:51 LSE 701960
------------------- -------------------- -------------- --------
6,671 62.6100 09:44:24 LSE 703061
------------------- -------------------- -------------- --------
17,039 62.6100 09:44:24 LSE 703059
------------------- -------------------- -------------- --------
13,322 62.6100 09:44:49 LSE 703809
------------------- -------------------- -------------- --------
15,271 62.6100 09:44:49 LSE 703807
------------------- -------------------- -------------- --------
2,701 62.6000 09:44:50 LSE 703815
------------------- -------------------- -------------- --------
814 62.6000 09:44:56 LSE 703936
------------------- -------------------- -------------- --------
21,574 62.6000 09:45:06 LSE 704307
------------------- -------------------- -------------- --------
13,876 62.6000 09:45:06 LSE 704302
------------------- -------------------- -------------- --------
5,399 62.6000 09:45:06 LSE 704300
------------------- -------------------- -------------- --------
7,500 62.3000 12:31:19 Turquoise 926825
------------------- -------------------- -------------- --------
12,039 62.2900 12:31:44 LSE 927176
------------------- -------------------- -------------- --------
15,431 62.2900 12:31:44 LSE 927174
------------------- -------------------- -------------- --------
2,379 62.2900 12:31:44 BATE 927172
------------------- -------------------- -------------- --------
9,055 62.2800 12:31:55 LSE 927444
------------------- -------------------- -------------- --------
14,818 62.2800 12:31:55 LSE 927442
------------------- -------------------- -------------- --------
323 62.3000 12:32:00 CHIX 927507
------------------- -------------------- -------------- --------
6,000 62.3000 12:32:00 CHIX 927505
------------------- -------------------- -------------- --------
2,200 62.2900 12:32:00 CHIX 927503
------------------- -------------------- -------------- --------
6,053 62.2900 12:32:00 CHIX 927501
------------------- -------------------- -------------- --------
6,000 62.2900 12:32:00 CHIX 927499
------------------- -------------------- -------------- --------
4,526 62.2900 12:32:00 CHIX 927497
------------------- -------------------- -------------- --------
727 62.2800 12:32:19 Turquoise 927818
------------------- -------------------- -------------- --------
2,001 62.2800 12:32:19 BATE 927816
------------------- -------------------- -------------- --------
22,031 62.2800 12:32:25 LSE 927931
------------------- -------------------- -------------- --------
6,967 62.2900 12:32:35 Turquoise 928105
------------------- -------------------- -------------- --------
5,800 62.2900 12:32:55 CHIX 928470
------------------- -------------------- -------------- --------
4,427 62.2900 12:33:21 CHIX 928847
------------------- -------------------- -------------- --------
22,464 62.2800 12:33:21 LSE 928843
------------------- -------------------- -------------- --------
3,989 62.2800 12:33:21 LSE 928841
------------------- -------------------- -------------- --------
1,419 62.2800 12:33:21 BATE 928845
------------------- -------------------- -------------- --------
184 62.2900 12:33:32 CHIX 929023
------------------- -------------------- -------------- --------
2,302 62.2900 12:33:32 CHIX 929021
------------------- -------------------- -------------- --------
2,804 62.2900 12:33:32 CHIX 929019
------------------- -------------------- -------------- --------
23,032 62.2800 12:33:32 LSE 929008
------------------- -------------------- -------------- --------
616 62.2800 12:33:44 BATE 929177
------------------- -------------------- -------------- --------
847 62.2800 12:33:44 BATE 929175
------------------- -------------------- -------------- --------
51 62.2800 12:33:44 LSE 929181
------------------- -------------------- -------------- --------
1,463 62.2800 12:33:44 LSE 929179
------------------- -------------------- -------------- --------
20,949 62.2800 12:33:44 LSE 929183
------------------- -------------------- -------------- --------
7,484 62.3000 12:34:23 CHIX 929674
------------------- -------------------- -------------- --------
3,630 62.3000 12:34:23 Turquoise 929671
------------------- -------------------- -------------- --------
7,500 62.3000 12:34:23 Turquoise 929669
------------------- -------------------- -------------- --------
1,425 62.3000 12:35:07 LSE 930526
------------------- -------------------- -------------- --------
15,495 62.3000 12:35:07 LSE 930524
------------------- -------------------- -------------- --------
2,222 62.3100 12:35:55 BATE 931226
------------------- -------------------- -------------- --------
1,279 62.3100 12:36:06 Turquoise 931530
------------------- -------------------- -------------- --------
7,500 62.3100 12:36:06 Turquoise 931528
------------------- -------------------- -------------- --------
2,370 62.3100 12:36:06 CHIX 931526
------------------- -------------------- -------------- --------
6,000 62.3000 12:36:06 CHIX 931524
------------------- -------------------- -------------- --------
1,003 62.3000 12:36:06 CHIX 931522
------------------- -------------------- -------------- --------
1,415 62.3000 12:36:06 CHIX 931514
------------------- -------------------- -------------- --------
13,067 62.3000 12:36:06 LSE 931512
------------------- -------------------- -------------- --------
2,058 62.3000 12:36:06 BATE 931510
------------------- -------------------- -------------- --------
5,485 62.3000 12:36:06 LSE 931516
------------------- -------------------- -------------- --------
7,235 62.3000 12:36:06 LSE 931520
------------------- -------------------- -------------- --------
675 62.3000 12:36:06 Turquoise 931518
------------------- -------------------- -------------- --------
5,000 62.3000 12:36:33 BATE 931836
------------------- -------------------- -------------- --------
2,432 62.3000 12:36:33 BATE 931827
------------------- -------------------- -------------- --------
1,482 62.2900 12:36:33 LSE 931825
------------------- -------------------- -------------- --------
5,000 62.3000 12:36:40 BATE 931900
------------------- -------------------- -------------- --------
5,000 62.3000 12:36:41 BATE 931911
------------------- -------------------- -------------- --------
5,000 62.3000 12:36:43 BATE 931929
------------------- -------------------- -------------- --------
9,856 62.2900 12:36:56 LSE 932085
------------------- -------------------- -------------- --------
11,208 62.2900 12:36:56 LSE 932087
------------------- -------------------- -------------- --------
1,420 62.3100 12:38:47 BATE 933996
------------------- -------------------- -------------- --------
5,167 62.3200 12:39:39 Turquoise 934751
------------------- -------------------- -------------- --------
14,278 62.3200 12:39:39 Turquoise 934749
------------------- -------------------- -------------- --------
7,368 62.3100 12:39:39 LSE 934747
------------------- -------------------- -------------- --------
4,046 62.3100 12:39:39 LSE 934745
------------------- -------------------- -------------- --------
2,278 62.3100 12:39:39 CHIX 934743
------------------- -------------------- -------------- --------
976 62.3100 12:39:39 BATE 934741
------------------- -------------------- -------------- --------
2,297 62.3100 12:39:39 BATE 934739
------------------- -------------------- -------------- --------
743 62.3100 12:39:39 Turquoise 934737
------------------- -------------------- -------------- --------
15,381 62.3100 12:39:39 LSE 934735
------------------- -------------------- -------------- --------
6,000 62.3300 12:40:34 CHIX 935620
------------------- -------------------- -------------- --------
5,882 62.3300 12:40:35 CHIX 935640
------------------- -------------------- -------------- --------
3,789 62.3300 12:40:35 Turquoise 935638
------------------- -------------------- -------------- --------
15,893 62.3300 12:40:35 CHIX 935636
------------------- -------------------- -------------- --------
5,000 62.3400 12:42:17 CHIX 937302
------------------- -------------------- -------------- --------
5,839 62.3400 12:42:17 CHIX 937304
------------------- -------------------- -------------- --------
9,530 62.3300 12:42:17 LSE 937300
------------------- -------------------- -------------- --------
14,466 62.3300 12:42:17 LSE 937298
------------------- -------------------- -------------- --------
2,487 62.3300 12:42:53 BATE 937895
------------------- -------------------- -------------- --------
5,000 62.3400 12:42:55 CHIX 937924
------------------- -------------------- -------------- --------
6,000 62.3400 12:42:55 CHIX 937922
------------------- -------------------- -------------- --------
675 62.3300 12:42:55 Turquoise 937920
------------------- -------------------- -------------- --------
2,883 62.3300 12:42:55 LSE 937918
------------------- -------------------- -------------- --------
2,296 62.3500 12:43:23 BATE 938404
------------------- -------------------- -------------- --------
2,321 62.3400 12:44:18 BATE 939297
------------------- -------------------- -------------- --------
2,070 62.3400 12:44:18 BATE 939293
------------------- -------------------- -------------- --------
2,008 62.3400 12:44:18 BATE 939290
------------------- -------------------- -------------- --------
7,956 62.3500 12:44:18 Turquoise 939288
------------------- -------------------- -------------- --------
13,677 62.3500 12:44:18 Turquoise 939286
------------------- -------------------- -------------- --------
12,759 62.3400 12:44:18 LSE 939284
------------------- -------------------- -------------- --------
41,464 62.3400 12:44:18 LSE 939282
------------------- -------------------- -------------- --------
2,328 62.3400 12:44:18 CHIX 939280
------------------- -------------------- -------------- --------
2,377 62.3400 12:44:18 BATE 939278
------------------- -------------------- -------------- --------
10,137 62.3300 12:44:19 LSE 939326
------------------- -------------------- -------------- --------
1,348 62.3300 12:44:19 LSE 939324
------------------- -------------------- -------------- --------
11,858 62.3300 12:44:19 LSE 939328
------------------- -------------------- -------------- --------
1,920 62.3300 12:44:19 BATE 939313
------------------- -------------------- -------------- --------
1,920 62.3300 12:44:19 LSE 939315
------------------- -------------------- -------------- --------
18,366 62.3300 12:44:20 LSE 939346
------------------- -------------------- -------------- --------
14,612 62.3300 12:44:20 LSE 939344
------------------- -------------------- -------------- --------
5,144 62.3300 12:44:20 LSE 939342
------------------- -------------------- -------------- --------
2,312 62.3300 12:44:20 BATE 939340
------------------- -------------------- -------------- --------
319 62.3300 12:44:20 BATE 939338
------------------- -------------------- -------------- --------
5,195 62.3300 12:44:20 LSE 939332
------------------- -------------------- -------------- --------
7,071 62.3300 12:44:20 LSE 939330
------------------- -------------------- -------------- --------
1,430 62.3300 12:45:27 Turquoise 940480
------------------- -------------------- -------------- --------
5,000 62.3300 12:45:27 BATE 940478
------------------- -------------------- -------------- --------
4,598 62.3200 12:45:27 LSE 940475
------------------- -------------------- -------------- --------
5,870 62.3200 12:45:30 LSE 940517
------------------- -------------------- -------------- --------
6,000 62.3400 12:46:16 CHIX 941256
------------------- -------------------- -------------- --------
7,500 62.3500 12:47:10 Turquoise 942505
------------------- -------------------- -------------- --------
6,000 62.3500 12:47:11 CHIX 942531
------------------- -------------------- -------------- --------
7,500 62.3500 12:48:07 Turquoise 943415
------------------- -------------------- -------------- --------
7,300 62.3500 12:48:09 Turquoise 943450
------------------- -------------------- -------------- --------
2,641 62.3500 12:48:19 BATE 943626
------------------- -------------------- -------------- --------
14,154 62.3600 12:48:35 CHIX 943845
------------------- -------------------- -------------- --------
7,899 62.3500 12:48:35 LSE 943842
------------------- -------------------- -------------- --------
2,472 62.3900 12:50:06 BATE 945625
------------------- -------------------- -------------- --------
2,480 62.3900 12:50:06 BATE 945623
------------------- -------------------- -------------- --------
23,365 62.3900 12:50:06 LSE 945612
------------------- -------------------- -------------- --------
2,154 62.3900 12:50:06 BATE 945606
------------------- -------------------- -------------- --------
2,399 62.3900 12:50:06 CHIX 945608
------------------- -------------------- -------------- --------
25,772 62.3900 12:50:06 LSE 945610
------------------- -------------------- -------------- --------
35,462 62.3900 12:50:06 LSE 945616
------------------- -------------------- -------------- --------
2,351 62.3900 12:50:06 LSE 945614
------------------- -------------------- -------------- --------
8,930 62.3900 12:50:06 LSE 945618
------------------- -------------------- -------------- --------
14,491 62.3900 12:50:06 LSE 945620
------------------- -------------------- -------------- --------
2,060 62.3900 12:50:10 BATE 945748
------------------- -------------------- -------------- --------
2,242 62.3900 12:50:10 BATE 945746
------------------- -------------------- -------------- --------
2,390 62.3900 12:50:10 BATE 945743
------------------- -------------------- -------------- --------
2,409 62.3900 12:50:10 BATE 945725
------------------- -------------------- -------------- --------
2,448 62.3900 12:50:10 BATE 945723
------------------- -------------------- -------------- --------
2,473 62.3900 12:50:10 BATE 945721
------------------- -------------------- -------------- --------
2,489 62.3900 12:50:10 BATE 945719
------------------- -------------------- -------------- --------
2,497 62.3900 12:50:10 BATE 945717
------------------- -------------------- -------------- --------
2,506 62.3900 12:50:10 BATE 945687
------------------- -------------------- -------------- --------
2,512 62.3900 12:50:10 BATE 945681
------------------- -------------------- -------------- --------
2,517 62.3900 12:50:10 BATE 945679
------------------- -------------------- -------------- --------
2,522 62.3900 12:50:10 BATE 945677
------------------- -------------------- -------------- --------
2,526 62.3900 12:50:10 BATE 945675
------------------- -------------------- -------------- --------
2,528 62.3900 12:50:10 BATE 945673
------------------- -------------------- -------------- --------
2,531 62.3900 12:50:10 BATE 945668
------------------- -------------------- -------------- --------
2,502 62.3900 12:50:10 BATE 945666
------------------- -------------------- -------------- --------
5,882 62.3900 12:50:11 CHIX 945908
------------------- -------------------- -------------- --------
6,000 62.3900 12:50:11 CHIX 945906
------------------- -------------------- -------------- --------
19,482 62.3900 12:50:11 CHIX 945904
------------------- -------------------- -------------- --------
5,000 62.3900 12:50:11 BATE 945898
------------------- -------------------- -------------- --------
7,500 62.3900 12:50:23 Turquoise 946176
------------------- -------------------- -------------- --------
7,493 62.4200 12:51:46 Turquoise 947460
------------------- -------------------- -------------- --------
5,843 62.4200 12:51:46 Turquoise 947462
------------------- -------------------- -------------- --------
5,000 62.4100 12:52:13 BATE 947818
------------------- -------------------- -------------- --------
18,477 62.4100 12:52:13 LSE 947816
------------------- -------------------- -------------- --------
73,029 62.4100 12:52:13 LSE 947814
------------------- -------------------- -------------- --------
2,480 62.4100 12:52:13 BATE 947812
------------------- -------------------- -------------- --------
9,969 62.4100 12:52:13 LSE 947810
------------------- -------------------- -------------- --------
400 62.4300 12:54:22 BATE 949724
------------------- -------------------- -------------- --------
400 62.4300 12:54:32 BATE 949812
------------------- -------------------- -------------- --------
400 62.4300 12:54:42 BATE 949953
------------------- -------------------- -------------- --------
7,500 62.4300 12:54:51 Turquoise 950111
------------------- -------------------- -------------- --------
6,000 62.4400 12:54:51 Turquoise 950113
------------------- -------------------- -------------- --------
667 62.4300 12:54:51 Turquoise 950109
------------------- -------------------- -------------- --------
2,376 62.4300 12:54:51 BATE 950107
------------------- -------------------- -------------- --------
1,299 62.4300 12:54:51 BATE 950105
------------------- -------------------- -------------- --------
17,101 62.4300 12:54:51 LSE 950103
------------------- -------------------- -------------- --------
30,261 62.4300 12:54:51 LSE 950101
------------------- -------------------- -------------- --------
34,519 62.4300 12:54:51 LSE 950099
------------------- -------------------- -------------- --------
400 62.4300 12:54:52 BATE 950124
------------------- -------------------- -------------- --------
400 62.4300 12:54:52 BATE 950122
------------------- -------------------- -------------- --------
400 62.4300 12:55:02 BATE 950357
------------------- -------------------- -------------- --------
400 62.4300 12:55:12 BATE 950455
------------------- -------------------- -------------- --------
400 62.4300 12:55:22 BATE 950590
------------------- -------------------- -------------- --------
2,380 62.4400 12:55:31 Turquoise 950774
------------------- -------------------- -------------- --------
8,637 62.4300 12:55:31 LSE 950767
------------------- -------------------- -------------- --------
31 62.4300 12:55:32 BATE 950815
------------------- -------------------- -------------- --------
369 62.4300 12:55:32 BATE 950813
------------------- -------------------- -------------- --------
400 62.4300 12:55:42 BATE 950990
------------------- -------------------- -------------- --------
400 62.4500 12:55:52 BATE 951404
------------------- -------------------- -------------- --------
19,798 62.4500 12:56:03 LSE 951714
------------------- -------------------- -------------- --------
6,812 62.4500 12:56:08 Turquoise 951939
------------------- -------------------- -------------- --------
2,253 62.4400 12:56:08 BATE 951937
------------------- -------------------- -------------- --------
2,218 62.4400 12:56:08 BATE 951935
------------------- -------------------- -------------- --------
15,260 62.4500 12:56:08 LSE 951933
------------------- -------------------- -------------- --------
13,763 62.4500 12:56:08 LSE 951931
------------------- -------------------- -------------- --------
11,247 62.4500 12:56:08 LSE 951929
------------------- -------------------- -------------- --------
42,716 62.4500 12:56:08 LSE 951927
------------------- -------------------- -------------- --------
1,904 62.4500 12:56:08 BATE 951925
------------------- -------------------- -------------- --------
2,153 62.4600 12:57:50 BATE 953585
------------------- -------------------- -------------- --------
2,443 62.4600 12:57:50 BATE 953580
------------------- -------------------- -------------- --------
8,011 62.4600 12:57:57 BATE 953700
------------------- -------------------- -------------- --------
4,187 62.4600 12:57:57 BATE 953696
------------------- -------------------- -------------- --------
5,000 62.4600 12:57:57 BATE 953698
------------------- -------------------- -------------- --------
1,543 62.4600 12:57:57 Turquoise 953694
------------------- -------------------- -------------- --------
7,500 62.4500 12:57:57 Turquoise 953692
------------------- -------------------- -------------- --------
2,080 62.4600 12:57:57 BATE 953690
------------------- -------------------- -------------- --------
14,339 62.4500 12:57:57 LSE 953688
------------------- -------------------- -------------- --------
10,226 62.4500 12:57:57 LSE 953686
------------------- -------------------- -------------- --------
4,406 62.4500 12:57:57 LSE 953684
------------------- -------------------- -------------- --------
11,649 62.4500 12:57:57 LSE 953682
------------------- -------------------- -------------- --------
34,000 62.4500 12:57:57 LSE 953680
------------------- -------------------- -------------- --------
26,856 62.4500 12:57:57 LSE 953678
------------------- -------------------- -------------- --------
2,113 62.4600 12:57:57 BATE 953676
------------------- -------------------- -------------- --------
2,224 62.4600 12:57:57 BATE 953674
------------------- -------------------- -------------- --------
2,223 62.4600 12:57:57 BATE 953672
------------------- -------------------- -------------- --------
6,716 62.4600 12:57:58 BATE 953739
------------------- -------------------- -------------- --------
818 62.4600 12:57:58 BATE 953737
------------------- -------------------- -------------- --------
7,193 62.4600 12:57:58 BATE 953733
------------------- -------------------- -------------- --------
4,500 62.4600 12:57:58 BATE 953731
------------------- -------------------- -------------- --------
5,796 62.4600 12:57:59 BATE 953865
------------------- -------------------- -------------- --------
2,481 62.4600 12:57:59 BATE 953863
------------------- -------------------- -------------- --------
2,219 62.4600 12:57:59 BATE 953861
------------------- -------------------- -------------- --------
8,011 62.4600 12:57:59 BATE 953859
------------------- -------------------- -------------- --------
5,000 62.4500 12:57:59 BATE 953857
------------------- -------------------- -------------- --------
18,510 62.4400 12:57:59 LSE 953855
------------------- -------------------- -------------- --------
17,234 62.4400 12:57:59 LSE 953853
------------------- -------------------- -------------- --------
9,927 62.4400 12:57:59 LSE 953851
------------------- -------------------- -------------- --------
14,905 62.4500 12:58:49 LSE 954655
------------------- -------------------- -------------- --------
2,843 62.4500 12:58:49 Turquoise 954653
------------------- -------------------- -------------- --------
16,145 62.4500 12:58:49 LSE 954643
------------------- -------------------- -------------- --------
42,709 62.4500 12:58:49 LSE 954645
------------------- -------------------- -------------- --------
12,078 62.4500 12:58:49 LSE 954647
------------------- -------------------- -------------- --------
19,561 62.4500 12:58:49 LSE 954651
------------------- -------------------- -------------- --------
2,357 62.4500 12:58:49 BATE 954649
------------------- -------------------- -------------- --------
6,998 62.4900 13:02:12 LSE 958061
------------------- -------------------- -------------- --------
56,492 62.4900 13:02:12 LSE 958056
------------------- -------------------- -------------- --------
11,564 62.4900 13:02:12 LSE 958054
------------------- -------------------- -------------- --------
4,476 62.4900 13:02:12 LSE 958052
------------------- -------------------- -------------- --------
2,162 62.4900 13:02:12 BATE 958050
------------------- -------------------- -------------- --------
25,766 62.4900 13:02:12 LSE 958048
------------------- -------------------- -------------- --------
2,966 62.5000 13:02:32 LSE 958685
------------------- -------------------- -------------- --------
5,775 62.5000 13:02:32 LSE 958682
------------------- -------------------- -------------- --------
19,966 62.5000 13:02:46 LSE 958884
------------------- -------------------- -------------- --------
90,074 62.5400 13:04:20 LSE 960318
------------------- -------------------- -------------- --------
8,721 62.5400 13:04:20 LSE 960316
------------------- -------------------- -------------- --------
28,629 62.5300 13:04:21 LSE 960484
------------------- -------------------- -------------- --------
35,528 62.5300 13:04:21 LSE 960482
------------------- -------------------- -------------- --------
21,760 62.5300 13:04:51 LSE 960897
------------------- -------------------- -------------- --------
35,278 62.5300 13:04:51 LSE 960901
------------------- -------------------- -------------- --------
3,962 62.5300 13:04:51 LSE 960899
------------------- -------------------- -------------- --------
19,946 62.5200 13:04:52 LSE 960984
------------------- -------------------- -------------- --------
12,780 62.5200 13:04:52 LSE 960986
------------------- -------------------- -------------- --------
36,980 62.5200 13:04:52 LSE 960977
------------------- -------------------- -------------- --------
14,799 62.5100 13:04:54 LSE 961021
------------------- -------------------- -------------- --------
26,949 62.5100 13:04:54 LSE 961023
------------------- -------------------- -------------- --------
4,656 62.5100 13:04:54 LSE 961019
------------------- -------------------- -------------- --------
5,314 62.5100 13:05:07 LSE 961246
------------------- -------------------- -------------- --------
6,335 62.5100 13:06:08 LSE 962281
------------------- -------------------- -------------- --------
60 62.5100 13:06:08 LSE 962279
------------------- -------------------- -------------- --------
6,041 62.5100 13:06:43 LSE 962740
------------------- -------------------- -------------- --------
29,514 62.5000 13:06:55 LSE 962930
------------------- -------------------- -------------- --------
8,696 62.5100 13:06:55 LSE 962921
------------------- -------------------- -------------- --------
14,150 62.5100 13:06:55 LSE 962919
------------------- -------------------- -------------- --------
12,400 62.5100 13:06:55 LSE 962917
------------------- -------------------- -------------- --------
15,391 62.5100 13:06:55 LSE 962915
------------------- -------------------- -------------- --------
2,201 62.5000 13:06:56 BATE 962948
------------------- -------------------- -------------- --------
2,682 62.5000 13:07:00 BATE 962988
------------------- -------------------- -------------- --------
400 62.5000 13:07:05 BATE 963064
------------------- -------------------- -------------- --------
2,279 62.5000 13:07:06 BATE 963079
------------------- -------------------- -------------- --------
2,995 62.5000 13:07:08 BATE 963125
------------------- -------------------- -------------- --------
400 62.5000 13:07:15 BATE 963261
------------------- -------------------- -------------- --------
400 62.5000 13:07:25 BATE 963399
------------------- -------------------- -------------- --------
400 62.5000 13:07:35 BATE 963524
------------------- -------------------- -------------- --------
400 62.5000 13:07:35 BATE 963522
------------------- -------------------- -------------- --------
2,070 62.5000 13:08:06 BATE 963987
------------------- -------------------- -------------- --------
680 62.5000 13:08:06 BATE 963985
------------------- -------------------- -------------- --------
10,000 62.5000 13:08:45 LSE 964548
------------------- -------------------- -------------- --------
505 62.5000 13:08:45 LSE 964536
------------------- -------------------- -------------- --------
29,113 62.5000 13:08:45 LSE 964534
------------------- -------------------- -------------- --------
35,259 62.5200 13:10:37 LSE 966457
------------------- -------------------- -------------- --------
15,728 62.5200 13:10:37 LSE 966459
------------------- -------------------- -------------- --------
1,242 62.5100 13:12:28 LSE 968235
------------------- -------------------- -------------- --------
3,300 62.5100 13:12:31 LSE 968277
------------------- -------------------- -------------- --------
34,591 62.5100 13:12:31 LSE 968275
------------------- -------------------- -------------- --------
10,499 62.5100 13:12:31 LSE 968273
------------------- -------------------- -------------- --------
5,301 62.5100 13:12:35 LSE 968360
------------------- -------------------- -------------- --------
5,783 62.5100 13:12:35 LSE 968358
------------------- -------------------- -------------- --------
12,766 62.5100 13:12:41 LSE 968455
------------------- -------------------- -------------- --------
34,616 62.5100 13:12:41 LSE 968453
------------------- -------------------- -------------- --------
1,726 62.5000 13:12:45 BATE 968531
------------------- -------------------- -------------- --------
1,409 62.5000 13:12:45 LSE 968533
------------------- -------------------- -------------- --------
3,608 62.5000 13:12:48 BATE 968567
------------------- -------------------- -------------- --------
37,348 62.5000 13:12:48 LSE 968565
------------------- -------------------- -------------- --------
2,076 62.5000 13:12:48 BATE 968563
------------------- -------------------- -------------- --------
2,113 62.5000 13:12:48 BATE 968561
------------------- -------------------- -------------- --------
954 62.5000 13:12:48 BATE 968559
------------------- -------------------- -------------- --------
3,667 62.5000 13:13:08 BATE 969097
------------------- -------------------- -------------- --------
2,335 62.5000 13:13:14 BATE 969223
------------------- -------------------- -------------- --------
2,241 62.5000 13:13:14 BATE 969221
------------------- -------------------- -------------- --------
5,000 62.5000 13:13:14 BATE 969219
------------------- -------------------- -------------- --------
3,664 62.5000 13:13:14 BATE 969213
------------------- -------------------- -------------- --------
30,951 62.4900 13:13:14 LSE 969215
------------------- -------------------- -------------- --------
2,286 62.4900 13:13:14 BATE 969217
------------------- -------------------- -------------- --------
2,106 62.4900 13:13:15 BATE 969248
------------------- -------------------- -------------- --------
2,904 62.4900 13:13:22 BATE 969370
------------------- -------------------- -------------- --------
5,000 62.4900 13:13:30 BATE 969530
------------------- -------------------- -------------- --------
2,233 62.4900 13:13:30 BATE 969528
------------------- -------------------- -------------- --------
1,840 62.4900 13:13:31 BATE 969546
------------------- -------------------- -------------- --------
2,010 62.4900 13:13:31 BATE 969544
------------------- -------------------- -------------- --------
2,417 62.4900 13:13:31 BATE 969542
------------------- -------------------- -------------- --------
2,340 62.4900 13:13:31 BATE 969540
------------------- -------------------- -------------- --------
332 62.4900 13:13:37 BATE 969645
------------------- -------------------- -------------- --------
2,411 62.4900 13:13:37 BATE 969643
------------------- -------------------- -------------- --------
2,274 62.4900 13:13:37 BATE 969641
------------------- -------------------- -------------- --------
2,004 62.4900 13:13:37 BATE 969639
------------------- -------------------- -------------- --------
2,086 62.4900 13:13:37 BATE 969637
------------------- -------------------- -------------- --------
404 62.4900 13:13:37 BATE 969635
------------------- -------------------- -------------- --------
5,000 62.4900 13:14:36 BATE 970673
------------------- -------------------- -------------- --------
5,000 62.4900 13:14:36 BATE 970671
------------------- -------------------- -------------- --------
2,136 62.4900 13:14:36 BATE 970669
------------------- -------------------- -------------- --------
2,430 62.4900 13:14:43 BATE 970774
------------------- -------------------- -------------- --------
2,451 62.4900 13:14:43 BATE 970772
------------------- -------------------- -------------- --------
2,490 62.4900 13:14:44 BATE 970800
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:03 BATE 971153
------------------- -------------------- -------------- --------
2,232 62.4900 13:15:03 BATE 971151
------------------- -------------------- -------------- --------
2,130 62.4900 13:15:09 BATE 971274
------------------- -------------------- -------------- --------
14,587 62.4900 13:15:29 BATE 971591
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:29 BATE 971589
------------------- -------------------- -------------- --------
7,880 62.4900 13:15:29 BATE 971587
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:29 BATE 971585
------------------- -------------------- -------------- --------
6,000 62.4900 13:15:29 BATE 971583
------------------- -------------------- -------------- --------
6,844 62.4900 13:15:29 BATE 971581
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:29 BATE 971576
------------------- -------------------- -------------- --------
2,273 62.4900 13:15:29 BATE 971568
------------------- -------------------- -------------- --------
6,400 62.4900 13:15:30 BATE 971596
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:30 BATE 971594
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:32 BATE 971641
------------------- -------------------- -------------- --------
5,300 62.4900 13:15:32 BATE 971643
------------------- -------------------- -------------- --------
5,201 62.4900 13:15:34 BATE 971690
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:34 BATE 971688
------------------- -------------------- -------------- --------
6,300 62.4900 13:15:34 BATE 971678
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:34 BATE 971676
------------------- -------------------- -------------- --------
5,101 62.4900 13:15:37 BATE 971753
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:37 BATE 971751
------------------- -------------------- -------------- --------
5,500 62.4900 13:15:45 BATE 971879
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:45 BATE 971877
------------------- -------------------- -------------- --------
1,059 62.4900 13:15:48 BATE 971913
------------------- -------------------- -------------- --------
5,000 62.4900 13:15:48 BATE 971911
------------------- -------------------- -------------- --------
719 62.4800 13:15:54 Turquoise 971989
------------------- -------------------- -------------- --------
559 62.4800 13:15:54 Turquoise 971987
------------------- -------------------- -------------- --------
718 62.4800 13:16:06 Turquoise 972230
------------------- -------------------- -------------- --------
141 62.4800 13:16:06 Turquoise 972228
------------------- -------------------- -------------- --------
696 62.4800 13:16:06 Turquoise 972226
------------------- -------------------- -------------- --------
725 62.4800 13:16:06 Turquoise 972232
------------------- -------------------- -------------- --------
649 62.4800 13:16:06 Turquoise 972234
------------------- -------------------- -------------- --------
1,715 62.4800 13:16:06 Turquoise 972236
------------------- -------------------- -------------- --------
15,949 62.4800 13:16:06 LSE 972224
------------------- -------------------- -------------- --------
13,912 62.4800 13:16:06 LSE 972222
------------------- -------------------- -------------- --------
26,691 62.4800 13:16:06 LSE 972220
------------------- -------------------- -------------- --------
2,027 62.4800 13:16:06 LSE 972218
------------------- -------------------- -------------- --------
7,500 62.4800 13:16:08 Turquoise 972250
------------------- -------------------- -------------- --------
4,479 62.4800 13:16:08 Turquoise 972252
------------------- -------------------- -------------- --------
11,654 62.5000 13:16:56 LSE 973327
------------------- -------------------- -------------- --------
13,691 62.5000 13:16:56 LSE 973325
------------------- -------------------- -------------- --------
5,500 62.5000 13:16:56 LSE 973323
------------------- -------------------- -------------- --------
20,496 62.5000 13:16:56 LSE 973321
------------------- -------------------- -------------- --------
13,691 62.5000 13:16:56 LSE 973315
------------------- -------------------- -------------- --------
18,496 62.5000 13:16:56 LSE 973313
------------------- -------------------- -------------- --------
1,263 62.5000 13:16:56 LSE 973307
------------------- -------------------- -------------- --------
2,592 62.5000 13:16:56 LSE 973309
------------------- -------------------- -------------- --------
2,000 62.5000 13:16:56 LSE 973311
------------------- -------------------- -------------- --------
6,553 62.5000 13:16:57 BATE 973352
------------------- -------------------- -------------- --------
14,276 62.4900 13:16:57 LSE 973348
------------------- -------------------- -------------- --------
18,119 62.4900 13:16:57 LSE 973350
------------------- -------------------- -------------- --------
5,004 62.5000 13:16:58 BATE 973365
------------------- -------------------- -------------- --------
2,040 62.4800 13:17:01 Turquoise 973451
------------------- -------------------- -------------- --------
1,936 62.4800 13:17:01 Turquoise 973449
------------------- -------------------- -------------- --------
391 62.4800 13:17:01 Turquoise 973447
------------------- -------------------- -------------- --------
2,037 62.4800 13:17:01 Turquoise 973445
------------------- -------------------- -------------- --------
2,442 62.4800 13:17:01 Turquoise 973443
------------------- -------------------- -------------- --------
641 62.4800 13:17:01 Turquoise 973441
------------------- -------------------- -------------- --------
1,266 62.4800 13:17:01 Turquoise 973437
------------------- -------------------- -------------- --------
583 62.4800 13:17:01 Turquoise 973439
------------------- -------------------- -------------- --------
15,308 62.4800 13:17:01 LSE 973435
------------------- -------------------- -------------- --------
1,316 62.4800 13:17:01 LSE 973433
------------------- -------------------- -------------- --------
38,090 62.4800 13:17:01 LSE 973431
------------------- -------------------- -------------- --------
1,655 62.4800 13:17:02 Turquoise 973479
------------------- -------------------- -------------- --------
4 62.4800 13:17:03 Turquoise 973534
------------------- -------------------- -------------- --------
13,083 62.4800 13:17:03 Turquoise 973532
------------------- -------------------- -------------- --------
50 62.4800 13:17:03 Turquoise 973530
------------------- -------------------- -------------- --------
14,282 62.4800 13:17:03 Turquoise 973528
------------------- -------------------- -------------- --------
18,501 62.4700 13:17:03 LSE 973526
------------------- -------------------- -------------- --------
1,637 62.4800 13:17:03 Turquoise 973522
------------------- -------------------- -------------- --------
6,995 62.4700 13:17:03 LSE 973524
------------------- -------------------- -------------- --------
1,648 62.4800 13:17:03 Turquoise 973520
------------------- -------------------- -------------- --------
1,650 62.4800 13:17:03 Turquoise 973518
------------------- -------------------- -------------- --------
13,948 62.4800 13:17:11 Turquoise 973844
------------------- -------------------- -------------- --------
12,098 62.4800 13:17:11 Turquoise 973780
------------------- -------------------- -------------- --------
28,725 62.4700 13:17:11 LSE 973691
------------------- -------------------- -------------- --------
17,348 62.4700 13:17:11 LSE 973676
------------------- -------------------- -------------- --------
4,835 62.4700 13:17:11 LSE 973674
------------------- -------------------- -------------- --------
7,087 62.4700 13:17:11 LSE 973678
------------------- -------------------- -------------- --------
13,577 62.4800 13:17:13 Turquoise 973917
------------------- -------------------- -------------- --------
737 62.4600 13:17:20 Turquoise 974046
------------------- -------------------- -------------- --------
8,941 62.4600 13:17:20 LSE 974044
------------------- -------------------- -------------- --------
5,778 62.4900 13:18:58 LSE 975672
------------------- -------------------- -------------- --------
30,561 62.5100 13:20:56 LSE 977824
------------------- -------------------- -------------- --------
3,528 62.5100 13:21:59 LSE 978808
------------------- -------------------- -------------- --------
12,500 62.5100 13:21:59 LSE 978806
------------------- -------------------- -------------- --------
13,966 62.5100 13:21:59 LSE 978804
------------------- -------------------- -------------- --------
12,681 62.5100 13:21:59 LSE 978798
------------------- -------------------- -------------- --------
3,982 62.5100 13:21:59 LSE 978802
------------------- -------------------- -------------- --------
14,049 62.5100 13:21:59 LSE 978800
------------------- -------------------- -------------- --------
9,869 62.5000 13:22:09 LSE 979082
------------------- -------------------- -------------- --------
18,493 62.5000 13:22:09 LSE 979080
------------------- -------------------- -------------- --------
5,000 62.5000 13:22:10 BATE 979127
------------------- -------------------- -------------- --------
12,956 62.5000 13:22:10 LSE 979123
------------------- -------------------- -------------- --------
2,240 62.5000 13:22:10 BATE 979119
------------------- -------------------- -------------- --------
19,655 62.5000 13:22:10 LSE 979121
------------------- -------------------- -------------- --------
3,873 62.5100 13:22:45 LSE 979782
------------------- -------------------- -------------- --------
7,138 62.5100 13:22:45 LSE 979780
------------------- -------------------- -------------- --------
4,195 62.5100 13:22:45 LSE 979778
------------------- -------------------- -------------- --------
10,077 62.5100 13:22:45 LSE 979776
------------------- -------------------- -------------- --------
23,337 62.5100 13:22:46 LSE 979798
------------------- -------------------- -------------- --------
4,515 62.5100 13:22:46 LSE 979796
------------------- -------------------- -------------- --------
2,390 62.5000 13:23:09 BATE 980115
------------------- -------------------- -------------- --------
27,591 62.5000 13:23:09 LSE 980113
------------------- -------------------- -------------- --------
4,790 62.4900 13:23:20 LSE 980283
------------------- -------------------- -------------- --------
5,305 62.5200 13:26:17 LSE 983499
------------------- -------------------- -------------- --------
24,030 62.5300 13:26:17 LSE 983470
------------------- -------------------- -------------- --------
7,945 62.5300 13:26:17 LSE 983461
------------------- -------------------- -------------- --------
27,303 62.5300 13:26:17 LSE 983448
------------------- -------------------- -------------- --------
954 62.5300 13:26:17 LSE 983446
------------------- -------------------- -------------- --------
1,409 62.5300 13:27:15 LSE 984416
------------------- -------------------- -------------- --------
7,057 62.5300 13:27:15 LSE 984414
------------------- -------------------- -------------- --------
14,876 62.5300 13:27:15 LSE 984412
------------------- -------------------- -------------- --------
7,500 62.5300 13:27:15 LSE 984410
------------------- -------------------- -------------- --------
29,535 62.5200 13:28:04 LSE 985032
------------------- -------------------- -------------- --------
6,424 62.5700 13:30:16 LSE 987629
------------------- -------------------- -------------- --------
15,304 62.5700 13:30:48 LSE 988262
------------------- -------------------- -------------- --------
1,972 62.5700 13:30:48 LSE 988258
------------------- -------------------- -------------- --------
34,000 62.5700 13:30:48 LSE 988254
------------------- -------------------- -------------- --------
20,879 62.5900 13:33:50 LSE 991861
------------------- -------------------- -------------- --------
13,121 62.5900 13:33:50 LSE 991859
------------------- -------------------- -------------- --------
776 62.5900 13:33:50 LSE 991868
------------------- -------------------- -------------- --------
20,919 62.5900 13:33:50 LSE 991864
------------------- -------------------- -------------- --------
14,247 62.5900 13:33:50 LSE 991866
------------------- -------------------- -------------- --------
26,663 62.5700 13:34:20 LSE 992472
------------------- -------------------- -------------- --------
4,113 62.5700 13:34:20 LSE 992470
------------------- -------------------- -------------- --------
28,414 62.5700 13:34:20 LSE 992468
------------------- -------------------- -------------- --------
49,944 62.6000 13:35:07 LSE 993347
------------------- -------------------- -------------- --------
39,946 62.6000 13:35:09 LSE 993368
------------------- -------------------- -------------- --------
56,186 62.5900 13:35:10 LSE 993400
------------------- -------------------- -------------- --------
16,854 62.6000 13:36:31 LSE 994588
------------------- -------------------- -------------- --------
2,250 62.6000 13:36:31 LSE 994586
------------------- -------------------- -------------- --------
13,339 62.6000 13:36:31 LSE 994590
------------------- -------------------- -------------- --------
19,861 62.6000 13:36:31 LSE 994582
------------------- -------------------- -------------- --------
22,745 62.6000 13:36:31 LSE 994584
------------------- -------------------- -------------- --------
2,349 62.5900 13:36:42 LSE 994727
------------------- -------------------- -------------- --------
5,972 62.5900 13:36:42 LSE 994725
------------------- -------------------- -------------- --------
7,924 62.5900 13:36:42 LSE 994723
------------------- -------------------- -------------- --------
20,963 62.5900 13:36:42 LSE 994721
------------------- -------------------- -------------- --------
4,251 62.5900 13:36:47 LSE 994834
------------------- -------------------- -------------- --------
15,170 62.6000 13:38:31 LSE 996477
------------------- -------------------- -------------- --------
43,988 62.6000 13:38:31 LSE 996475
------------------- -------------------- -------------- --------
48,895 62.6000 13:38:32 LSE 996488
------------------- -------------------- -------------- --------
14,691 62.6000 13:38:32 LSE 996486
------------------- -------------------- -------------- --------
57,851 62.6000 13:39:03 LSE 996997
------------------- -------------------- -------------- --------
39,600 62.5900 13:39:04 LSE 997030
------------------- -------------------- -------------- --------
6,684 62.4600 15:41:12 LSE 1247507
------------------- -------------------- -------------- --------
21,584 62.4600 15:41:12 LSE 1247505
------------------- -------------------- -------------- --------
24,263 62.4600 15:41:12 LSE 1247484
------------------- -------------------- -------------- --------
17,269 62.4500 15:41:24 LSE 1248152
------------------- -------------------- -------------- --------
14,040 62.4600 15:41:59 LSE 1249472
------------------- -------------------- -------------- --------
11,881 62.4600 15:41:59 LSE 1249474
------------------- -------------------- -------------- --------
14,786 62.4900 15:43:55 LSE 1254471
------------------- -------------------- -------------- --------
13,008 62.4900 15:43:55 LSE 1254469
------------------- -------------------- -------------- --------
39,323 62.4900 15:43:55 LSE 1254467
------------------- -------------------- -------------- --------
12,190 62.4900 15:43:55 LSE 1254465
------------------- -------------------- -------------- --------
14,339 62.4800 15:45:19 LSE 1257640
------------------- -------------------- -------------- --------
27,274 62.4800 15:45:19 LSE 1257638
------------------- -------------------- -------------- --------
34,000 62.4800 15:45:19 LSE 1257636
------------------- -------------------- -------------- --------
20,509 62.4700 15:45:28 LSE 1258237
------------------- -------------------- -------------- --------
8,396 62.4700 15:45:38 LSE 1258454
------------------- -------------------- -------------- --------
11,947 62.4900 15:46:53 LSE 1262360
------------------- -------------------- -------------- --------
12,500 62.4900 15:46:53 LSE 1262358
------------------- -------------------- -------------- --------
40,642 62.4900 15:46:53 LSE 1262277
------------------- -------------------- -------------- --------
31,316 62.4900 15:46:53 LSE 1262275
------------------- -------------------- -------------- --------
13,714 62.4900 15:46:53 LSE 1262279
------------------- -------------------- -------------- --------
25,932 62.4800 15:47:09 LSE 1263032
------------------- -------------------- -------------- --------
9,382 62.4900 15:48:42 LSE 1267008
------------------- -------------------- -------------- --------
1,376 62.5200 15:49:18 LSE 1268375
------------------- -------------------- -------------- --------
2,917 62.5200 15:49:18 LSE 1268381
------------------- -------------------- -------------- --------
2,837 62.5200 15:49:18 LSE 1268379
------------------- -------------------- -------------- --------
1,217 62.5200 15:49:18 LSE 1268377
------------------- -------------------- -------------- --------
2,970 62.5200 15:49:18 LSE 1268383
------------------- -------------------- -------------- --------
21,420 62.5200 15:49:18 LSE 1268387
------------------- -------------------- -------------- --------
11,070 62.5200 15:49:18 LSE 1268385
------------------- -------------------- -------------- --------
23,634 62.5100 15:49:18 LSE 1268372
------------------- -------------------- -------------- --------
11,208 62.5300 15:49:34 LSE 1269020
------------------- -------------------- -------------- --------
335 62.5300 15:49:34 LSE 1269018
------------------- -------------------- -------------- --------
1,042 62.5300 15:49:34 LSE 1269016
------------------- -------------------- -------------- --------
12,500 62.5300 15:50:16 LSE 1271028
------------------- -------------------- -------------- --------
2,344 62.5300 15:50:16 LSE 1271026
------------------- -------------------- -------------- --------
16,572 62.5200 15:50:16 LSE 1271024
------------------- -------------------- -------------- --------
3,801 62.5300 15:50:41 LSE 1271922
------------------- -------------------- -------------- --------
15,346 62.5400 15:50:43 LSE 1272044
------------------- -------------------- -------------- --------
12,500 62.5400 15:50:43 LSE 1272042
------------------- -------------------- -------------- --------
13,853 62.5400 15:50:43 LSE 1272040
------------------- -------------------- -------------- --------
1,747 62.5400 15:50:43 LSE 1272038
------------------- -------------------- -------------- --------
18,654 62.5300 15:51:14 LSE 1273577
------------------- -------------------- -------------- --------
34,000 62.5300 15:51:14 LSE 1273575
------------------- -------------------- -------------- --------
17,711 62.5300 15:51:14 LSE 1273573
------------------- -------------------- -------------- --------
27,957 62.5300 15:51:14 LSE 1273579
------------------- -------------------- -------------- --------
479 62.5300 15:51:14 LSE 1273581
------------------- -------------------- -------------- --------
13,129 62.5300 15:51:14 LSE 1273583
------------------- -------------------- -------------- --------
28,623 62.5500 15:51:43 LSE 1275163
------------------- -------------------- -------------- --------
2,035 62.5500 15:51:43 LSE 1275157
------------------- -------------------- -------------- --------
5,882 62.5500 15:51:43 LSE 1275159
------------------- -------------------- -------------- --------
8,933 62.5500 15:51:43 LSE 1275161
------------------- -------------------- -------------- --------
5,995 62.5500 15:51:43 LSE 1275171
------------------- -------------------- -------------- --------
12,500 62.5500 15:51:43 LSE 1275165
------------------- -------------------- -------------- --------
3,533 62.5500 15:51:43 LSE 1275167
------------------- -------------------- -------------- --------
6,598 62.5500 15:51:43 LSE 1275169
------------------- -------------------- -------------- --------
19,936 62.5400 15:52:10 LSE 1275959
------------------- -------------------- -------------- --------
34,000 62.5400 15:52:10 LSE 1275957
------------------- -------------------- -------------- --------
24,006 62.5400 15:52:10 LSE 1275955
------------------- -------------------- -------------- --------
36,051 62.5300 15:52:21 LSE 1276407
------------------- -------------------- -------------- --------
9,494 62.5300 15:52:21 LSE 1276403
------------------- -------------------- -------------- --------
16,248 62.5300 15:52:21 LSE 1276400
------------------- -------------------- -------------- --------
22,876 62.5300 15:52:41 LSE 1277147
------------------- -------------------- -------------- --------
785 62.5300 15:52:41 LSE 1277145
------------------- -------------------- -------------- --------
5,046 62.5300 15:52:41 LSE 1277143
------------------- -------------------- -------------- --------
5,565 62.5300 15:52:41 LSE 1277149
------------------- -------------------- -------------- --------
14,271 62.5300 15:52:41 LSE 1277153
------------------- -------------------- -------------- --------
20,283 62.5300 15:52:41 LSE 1277151
------------------- -------------------- -------------- --------
5,622 62.5200 15:53:01 LSE 1277843
------------------- -------------------- -------------- --------
8,264 62.5200 15:53:01 LSE 1277841
------------------- -------------------- -------------- --------
20,181 62.5200 15:53:01 LSE 1277839
------------------- -------------------- -------------- --------
5,260 62.5200 15:53:01 LSE 1277837
------------------- -------------------- -------------- --------
21,228 62.5200 15:53:01 LSE 1277835
------------------- -------------------- -------------- --------
22,710 62.5200 15:53:35 LSE 1279111
------------------- -------------------- -------------- --------
12,556 62.5200 15:53:35 LSE 1279109
------------------- -------------------- -------------- --------
4,964 62.5100 15:54:16 LSE 1280615
------------------- -------------------- -------------- --------
16,945 62.5200 15:54:16 LSE 1280585
------------------- -------------------- -------------- --------
9,840 62.5200 15:54:16 LSE 1280583
------------------- -------------------- -------------- --------
32,764 62.5200 15:54:16 LSE 1280587
------------------- -------------------- -------------- --------
8,674 62.5100 15:54:19 LSE 1280678
------------------- -------------------- -------------- --------
6,306 62.5100 15:54:25 LSE 1280854
------------------- -------------------- -------------- --------
3,038 62.5100 15:54:28 LSE 1280984
------------------- -------------------- -------------- --------
12,458 62.5100 15:54:33 LSE 1281104
------------------- -------------------- -------------- --------
9,676 62.5100 15:54:33 LSE 1281102
------------------- -------------------- -------------- --------
16,164 62.5100 15:54:33 LSE 1281100
------------------- -------------------- -------------- --------
6,502 62.5100 15:54:33 LSE 1281098
------------------- -------------------- -------------- --------
2,355 62.5100 15:54:33 LSE 1281096
------------------- -------------------- -------------- --------
22,757 62.5000 15:54:36 LSE 1281288
------------------- -------------------- -------------- --------
10,964 62.5000 15:54:36 LSE 1281286
------------------- -------------------- -------------- --------
12,500 62.5600 15:56:01 LSE 1285079
------------------- -------------------- -------------- --------
12,500 62.5600 15:56:01 LSE 1285077
------------------- -------------------- -------------- --------
13,455 62.5600 15:56:01 LSE 1285075
------------------- -------------------- -------------- --------
12,500 62.5600 15:56:07 LSE 1285292
------------------- -------------------- -------------- --------
11,923 62.5600 15:56:07 LSE 1285290
------------------- -------------------- -------------- --------
12,524 62.5600 15:56:25 LSE 1285894
------------------- -------------------- -------------- --------
12,500 62.5700 15:56:25 LSE 1285889
------------------- -------------------- -------------- --------
13,000 62.5700 15:56:25 LSE 1285887
------------------- -------------------- -------------- --------
1,232 62.5700 15:56:25 LSE 1285881
------------------- -------------------- -------------- --------
12,718 62.5700 15:56:25 LSE 1285885
------------------- -------------------- -------------- --------
80,725 62.5700 15:56:25 LSE 1285883
------------------- -------------------- -------------- --------
14,486 62.5700 15:56:36 LSE 1286410
------------------- -------------------- -------------- --------
83,305 62.5700 15:56:36 LSE 1286408
------------------- -------------------- -------------- --------
6,215 62.5600 15:57:35 LSE 1289600
------------------- -------------------- -------------- --------
13,854 62.5600 15:57:37 LSE 1289717
------------------- -------------------- -------------- --------
20,085 62.5600 15:57:37 LSE 1289719
------------------- -------------------- -------------- --------
17,979 62.5600 15:58:02 LSE 1290451
------------------- -------------------- -------------- --------
32,022 62.5600 15:58:02 LSE 1290449
------------------- -------------------- -------------- --------
58,070 62.5600 15:58:02 LSE 1290447
------------------- -------------------- -------------- --------
178 62.5500 15:58:08 LSE 1290886
------------------- -------------------- -------------- --------
17,434 62.5500 15:58:40 LSE 1292119
------------------- -------------------- -------------- --------
42,903 62.5500 15:58:40 LSE 1292117
------------------- -------------------- -------------- --------
19,707 62.5500 15:58:40 LSE 1292115
------------------- -------------------- -------------- --------
11,780 62.5400 15:59:00 LSE 1292770
------------------- -------------------- -------------- --------
339 62.5400 15:59:00 LSE 1292764
------------------- -------------------- -------------- --------
5,144 62.5400 15:59:00 LSE 1292760
------------------- -------------------- -------------- --------
44,528 62.5400 15:59:00 LSE 1292762
------------------- -------------------- -------------- --------
13,929 62.5400 15:59:00 LSE 1292766
------------------- -------------------- -------------- --------
4,303 62.5400 15:59:00 LSE 1292768
------------------- -------------------- -------------- --------
7,641 62.5700 15:59:56 LSE 1295865
------------------- -------------------- -------------- --------
28,424 62.5700 15:59:56 LSE 1295863
------------------- -------------------- -------------- --------
44,017 62.5700 15:59:56 LSE 1295861
------------------- -------------------- -------------- --------
36,747 62.5600 16:00:01 LSE 1296382
------------------- -------------------- -------------- --------
24,625 62.5600 16:00:01 LSE 1296380
------------------- -------------------- -------------- --------
23,750 62.5600 16:00:01 LSE 1296378
------------------- -------------------- -------------- --------
19,710 62.5500 16:00:06 LSE 1296922
------------------- -------------------- -------------- --------
800 62.5500 16:00:13 LSE 1297517
------------------- -------------------- -------------- --------
9,223 62.5500 16:00:24 LSE 1298650
------------------- -------------------- -------------- --------
7,382 62.5500 16:00:24 LSE 1298644
------------------- -------------------- -------------- --------
28,432 62.5500 16:00:24 LSE 1298642
------------------- -------------------- -------------- --------
7,618 62.5500 16:00:24 LSE 1298646
------------------- -------------------- -------------- --------
4,600 62.5500 16:00:24 LSE 1298648
------------------- -------------------- -------------- --------
2,000 62.5500 16:00:24 LSE 1298640
------------------- -------------------- -------------- --------
2,715 62.5500 16:00:24 LSE 1298638
------------------- -------------------- -------------- --------
1,142 62.5900 16:01:18 LSE 1301224
------------------- -------------------- -------------- --------
11,900 62.5900 16:01:18 LSE 1301222
------------------- -------------------- -------------- --------
13,907 62.5900 16:01:18 LSE 1301220
------------------- -------------------- -------------- --------
29,868 62.5900 16:01:18 LSE 1301218
------------------- -------------------- -------------- --------
28,873 62.5900 16:01:18 LSE 1301216
------------------- -------------------- -------------- --------
3,067 62.5900 16:01:18 LSE 1301214
------------------- -------------------- -------------- --------
35,328 62.5900 16:01:18 LSE 1301211
------------------- -------------------- -------------- --------
28,225 62.5800 16:01:22 LSE 1301487
------------------- -------------------- -------------- --------
9,498 62.5800 16:01:22 LSE 1301485
------------------- -------------------- -------------- --------
34,000 62.5800 16:01:22 LSE 1301483
------------------- -------------------- -------------- --------
22,666 62.5800 16:01:22 LSE 1301481
------------------- -------------------- -------------- --------
6,246 62.5700 16:01:43 LSE 1302268
------------------- -------------------- -------------- --------
45,236 62.5700 16:01:43 LSE 1302266
------------------- -------------------- -------------- --------
3,579 62.5800 16:02:27 LSE 1303981
------------------- -------------------- -------------- --------
39,405 62.5800 16:02:27 LSE 1303969
------------------- -------------------- -------------- --------
1,342 62.5800 16:02:27 LSE 1303973
------------------- -------------------- -------------- --------
20,732 62.5800 16:02:27 LSE 1303971
------------------- -------------------- -------------- --------
1,853 62.5800 16:02:27 LSE 1303979
------------------- -------------------- -------------- --------
2,567 62.5800 16:02:27 LSE 1303975
------------------- -------------------- -------------- --------
4,230 62.5800 16:02:27 LSE 1303977
------------------- -------------------- -------------- --------
526 62.5700 16:02:49 LSE 1304743
------------------- -------------------- -------------- --------
3,577 62.5700 16:02:49 LSE 1304739
------------------- -------------------- -------------- --------
26,410 62.5800 16:04:14 LSE 1308351
------------------- -------------------- -------------- --------
21,276 62.5800 16:04:14 LSE 1308349
------------------- -------------------- -------------- --------
38,446 62.5800 16:04:14 LSE 1308347
------------------- -------------------- -------------- --------
26,269 62.5800 16:04:14 LSE 1308345
------------------- -------------------- -------------- --------
2,779 62.5700 16:04:15 LSE 1308395
------------------- -------------------- -------------- --------
1,686 62.5700 16:04:19 LSE 1308536
------------------- -------------------- -------------- --------
19,276 62.5700 16:04:19 LSE 1308534
------------------- -------------------- -------------- --------
14,723 62.5700 16:04:19 LSE 1308532
------------------- -------------------- -------------- --------
31,541 62.5700 16:04:19 LSE 1308530
------------------- -------------------- -------------- --------
34,000 62.5700 16:04:19 LSE 1308528
------------------- -------------------- -------------- --------
359 62.5600 16:04:26 LSE 1308793
------------------- -------------------- -------------- --------
6,813 62.5600 16:04:37 LSE 1309218
------------------- -------------------- -------------- --------
15,418 62.5600 16:04:37 LSE 1309220
------------------- -------------------- -------------- --------
7,752 62.5600 16:04:37 LSE 1309222
------------------- -------------------- -------------- --------
36,166 62.5600 16:04:37 LSE 1309216
------------------- -------------------- -------------- --------
99,574 62.5700 16:05:46 LSE 1312472
------------------- -------------------- -------------- --------
21,020 62.5600 16:06:14 LSE 1313559
------------------- -------------------- -------------- --------
2,727 62.5600 16:06:25 LSE 1313976
------------------- -------------------- -------------- --------
1,141 62.5600 16:06:34 LSE 1314348
------------------- -------------------- -------------- --------
38,615 62.5600 16:06:34 LSE 1314342
------------------- -------------------- -------------- --------
8,919 62.5600 16:06:34 LSE 1314344
------------------- -------------------- -------------- --------
27,208 62.5600 16:06:34 LSE 1314346
------------------- -------------------- -------------- --------
2,839 62.5600 16:06:34 LSE 1314350
------------------- -------------------- -------------- --------
15,952 62.5600 16:06:34 LSE 1314352
------------------- -------------------- -------------- --------
1,012 62.5600 16:06:34 LSE 1314354
------------------- -------------------- -------------- --------
7,246 62.5600 16:06:34 LSE 1314356
------------------- -------------------- -------------- --------
4,283 62.5600 16:06:34 LSE 1314339
------------------- -------------------- -------------- --------
7,197 62.5600 16:06:38 LSE 1314512
------------------- -------------------- -------------- --------
32,204 62.5600 16:06:38 LSE 1314510
------------------- -------------------- -------------- --------
6,675 62.5600 16:06:38 LSE 1314508
------------------- -------------------- -------------- --------
400 62.5600 16:06:43 LSE 1314760
------------------- -------------------- -------------- --------
18,118 62.5600 16:07:03 LSE 1315609
------------------- -------------------- -------------- --------
3,410 62.5600 16:07:03 LSE 1315611
------------------- -------------------- -------------- --------
36,371 62.5800 16:07:52 LSE 1317765
------------------- -------------------- -------------- --------
2,792 62.5900 16:08:04 LSE 1318362
------------------- -------------------- -------------- --------
21,275 62.5900 16:08:04 LSE 1318356
------------------- -------------------- -------------- --------
14,405 62.5900 16:08:04 LSE 1318358
------------------- -------------------- -------------- --------
7,179 62.5900 16:08:04 LSE 1318360
------------------- -------------------- -------------- --------
2,692 62.5900 16:08:04 LSE 1318371
------------------- -------------------- -------------- --------
1,217 62.5900 16:08:04 LSE 1318364
------------------- -------------------- -------------- --------
1,000 62.5900 16:08:04 LSE 1318367
------------------- -------------------- -------------- --------
2,809 62.5900 16:08:04 LSE 1318369
------------------- -------------------- -------------- --------
1,217 62.5900 16:08:04 LSE 1318373
------------------- -------------------- -------------- --------
14,489 62.5900 16:08:10 LSE 1318625
------------------- -------------------- -------------- --------
21,632 62.5900 16:08:10 LSE 1318618
------------------- -------------------- -------------- --------
2,400 62.5800 16:08:24 LSE 1319126
------------------- -------------------- -------------- --------
12,500 62.6100 16:08:59 LSE 1320841
------------------- -------------------- -------------- --------
7,859 62.6000 16:09:00 LSE 1320865
------------------- -------------------- -------------- --------
2,298 62.6000 16:09:00 LSE 1320863
------------------- -------------------- -------------- --------
14,941 62.6000 16:09:00 LSE 1320856
------------------- -------------------- -------------- --------
5,000 62.6000 16:09:04 LSE 1321147
------------------- -------------------- -------------- --------
8,705 62.6100 16:09:08 LSE 1321372
------------------- -------------------- -------------- --------
8,033 62.6100 16:09:08 LSE 1321370
------------------- -------------------- -------------- --------
2,084 62.6100 16:09:16 LSE 1321837
------------------- -------------------- -------------- --------
20,668 62.6200 16:09:26 LSE 1322241
------------------- -------------------- -------------- --------
14,518 62.6300 16:09:26 LSE 1322212
------------------- -------------------- -------------- --------
17,124 62.6300 16:09:26 LSE 1322210
------------------- -------------------- -------------- --------
11,520 62.6300 16:09:26 LSE 1322208
------------------- -------------------- -------------- --------
14,000 62.6300 16:09:26 LSE 1322206
------------------- -------------------- -------------- --------
11,880 62.6200 16:09:27 LSE 1322255
------------------- -------------------- -------------- --------
1,306 62.6200 16:09:27 LSE 1322257
------------------- -------------------- -------------- --------
14,170 62.6300 16:09:29 LSE 1322341
------------------- -------------------- -------------- --------
8,054 62.6300 16:09:29 LSE 1322339
------------------- -------------------- -------------- --------
5,112 62.6300 16:09:29 LSE 1322318
------------------- -------------------- -------------- --------
14,614 62.6300 16:09:33 LSE 1322464
------------------- -------------------- -------------- --------
407 62.6300 16:09:59 LSE 1323545
------------------- -------------------- -------------- --------
6,743 62.6300 16:09:59 LSE 1323543
------------------- -------------------- -------------- --------
19,884 62.6300 16:10:00 LSE 1323632
------------------- -------------------- -------------- --------
18,844 62.6300 16:10:00 LSE 1323630
------------------- -------------------- -------------- --------
6,074 62.6300 16:10:12 LSE 1324341
------------------- -------------------- -------------- --------
44,271 62.6300 16:10:22 LSE 1324699
------------------- -------------------- -------------- --------
8,027 62.6400 16:10:23 LSE 1324725
------------------- -------------------- -------------- --------
12,500 62.6400 16:10:23 LSE 1324711
------------------- -------------------- -------------- --------
6,666 62.6400 16:10:23 LSE 1324709
------------------- -------------------- -------------- --------
13,978 62.6400 16:10:23 LSE 1324707
------------------- -------------------- -------------- --------
2,786 62.6400 16:10:23 LSE 1324705
------------------- -------------------- -------------- --------
9,372 62.6400 16:10:25 LSE 1324846
------------------- -------------------- -------------- --------
2,400 62.6400 16:10:30 LSE 1325114
------------------- -------------------- -------------- --------
12,500 62.6500 16:10:30 LSE 1325109
------------------- -------------------- -------------- --------
10,300 62.6500 16:10:30 LSE 1325107
------------------- -------------------- -------------- --------
11,700 62.6500 16:10:30 LSE 1325105
------------------- -------------------- -------------- --------
15,597 62.6500 16:10:30 LSE 1325097
------------------- -------------------- -------------- --------
8,129 62.6400 16:10:30 LSE 1325036
------------------- -------------------- -------------- --------
13,504 62.6400 16:10:30 LSE 1325034
------------------- -------------------- -------------- --------
8,272 62.6400 16:10:30 LSE 1325032
------------------- -------------------- -------------- --------
4,213 62.6400 16:10:30 LSE 1325030
------------------- -------------------- -------------- --------
13,652 62.6400 16:10:45 LSE 1325838
------------------- -------------------- -------------- --------
14,427 62.6400 16:10:45 LSE 1325836
------------------- -------------------- -------------- --------
4,289 62.6400 16:10:45 LSE 1325834
------------------- -------------------- -------------- --------
7,912 62.6400 16:10:45 LSE 1325832
------------------- -------------------- -------------- --------
19,502 62.6400 16:10:45 LSE 1325830
------------------- -------------------- -------------- --------
13,282 62.6400 16:10:45 LSE 1325828
------------------- -------------------- -------------- --------
47,173 62.6400 16:10:45 LSE 1325824
------------------- -------------------- -------------- --------
1,216 62.6400 16:10:45 LSE 1325826
------------------- -------------------- -------------- --------
5,600 62.6400 16:10:58 LSE 1326354
------------------- -------------------- -------------- --------
16,529 62.6400 16:10:58 LSE 1326356
------------------- -------------------- -------------- --------
4,168 62.6400 16:11:11 LSE 1327064
------------------- -------------------- -------------- --------
19,676 62.6400 16:11:11 LSE 1327062
------------------- -------------------- -------------- --------
67,059 62.6400 16:11:11 LSE 1327060
------------------- -------------------- -------------- --------
18,434 62.6300 16:11:17 LSE 1327539
------------------- -------------------- -------------- --------
28,391 62.6300 16:11:17 LSE 1327537
------------------- -------------------- -------------- --------
12,502 62.6300 16:11:17 LSE 1327541
------------------- -------------------- -------------- --------
7,928 62.6300 16:11:17 LSE 1327543
------------------- -------------------- -------------- --------
5,168 62.6300 16:11:17 LSE 1327502
------------------- -------------------- -------------- --------
3,332 62.6300 16:11:17 LSE 1327500
------------------- -------------------- -------------- --------
54,958 62.6300 16:11:17 LSE 1327508
------------------- -------------------- -------------- --------
6,094 62.6300 16:11:17 LSE 1327504
------------------- -------------------- -------------- --------
7,394 62.6300 16:11:17 LSE 1327506
------------------- -------------------- -------------- --------
12,001 62.6300 16:11:38 LSE 1328513
------------------- -------------------- -------------- --------
21,391 62.6200 16:11:38 LSE 1328501
------------------- -------------------- -------------- --------
5,882 62.6300 16:11:38 LSE 1328503
------------------- -------------------- -------------- --------
2,387 62.6300 16:11:38 LSE 1328505
------------------- -------------------- -------------- --------
7,121 62.6300 16:11:38 LSE 1328511
------------------- -------------------- -------------- --------
16,048 62.6300 16:11:38 LSE 1328507
------------------- -------------------- -------------- --------
2,783 62.6300 16:11:38 LSE 1328515
------------------- -------------------- -------------- --------
14,423 62.6300 16:11:38 LSE 1328523
------------------- -------------------- -------------- --------
15,362 62.6300 16:11:38 LSE 1328517
------------------- -------------------- -------------- --------
14,909 62.6300 16:11:38 LSE 1328525
------------------- -------------------- -------------- --------
12,500 62.6300 16:11:38 LSE 1328509
------------------- -------------------- -------------- --------
20,690 62.6300 16:11:38 LSE 1328521
------------------- -------------------- -------------- --------
21,739 62.6300 16:11:38 LSE 1328519
------------------- -------------------- -------------- --------
14,109 62.6200 16:11:38 LSE 1328499
------------------- -------------------- -------------- --------
39,563 62.6200 16:11:38 LSE 1328497
------------------- -------------------- -------------- --------
15,202 62.6200 16:11:38 LSE 1328495
------------------- -------------------- -------------- --------
28,395 62.6200 16:11:38 LSE 1328491
------------------- -------------------- -------------- --------
11,900 62.6200 16:11:38 LSE 1328493
------------------- -------------------- -------------- --------
24,361 62.6200 16:11:38 LSE 1328488
------------------- -------------------- -------------- --------
11,168 62.6200 16:11:38 LSE 1328486
------------------- -------------------- -------------- --------
4,034 62.6200 16:11:38 LSE 1328484
------------------- -------------------- -------------- --------
11,333 62.6200 16:11:38 LSE 1328482
------------------- -------------------- -------------- --------
3,261 62.6200 16:11:38 LSE 1328480
------------------- -------------------- -------------- --------
2,554 62.6200 16:11:38 LSE 1328478
------------------- -------------------- -------------- --------
4,952 62.6200 16:11:38 LSE 1328476
------------------- -------------------- -------------- --------
5,862 62.6400 16:12:33 LSE 1331153
------------------- -------------------- -------------- --------
9,043 62.6400 16:12:33 LSE 1331151
------------------- -------------------- -------------- --------
12,343 62.6400 16:12:56 LSE 1331958
------------------- -------------------- -------------- --------
321 62.6400 16:12:56 LSE 1331956
------------------- -------------------- -------------- --------
19,073 62.6500 16:13:40 LSE 1333966
------------------- -------------------- -------------- --------
41,875 62.6500 16:13:40 LSE 1333964
------------------- -------------------- -------------- --------
2,542 62.6500 16:14:12 LSE 1335526
------------------- -------------------- -------------- --------
35,179 62.6500 16:14:12 LSE 1335524
------------------- -------------------- -------------- --------
18,336 62.6600 16:14:29 LSE 1336392
------------------- -------------------- -------------- --------
12,500 62.6600 16:14:29 LSE 1336390
------------------- -------------------- -------------- --------
20,009 62.6600 16:14:29 LSE 1336388
------------------- -------------------- -------------- --------
13,008 62.6600 16:14:29 LSE 1336386
------------------- -------------------- -------------- --------
10,400 62.6600 16:14:29 LSE 1336384
------------------- -------------------- -------------- --------
47,628 62.6600 16:14:29 LSE 1336363
------------------- -------------------- -------------- --------
21,679 62.6600 16:14:29 LSE 1336365
------------------- -------------------- -------------- --------
7,041 62.6600 16:14:29 LSE 1336361
------------------- -------------------- -------------- --------
500 62.6700 16:14:46 LSE 1337214
------------------- -------------------- -------------- --------
33,768 62.6700 16:14:46 LSE 1337212
------------------- -------------------- -------------- --------
9,079 62.6700 16:14:46 LSE 1337210
------------------- -------------------- -------------- --------
66,579 62.6700 16:15:08 LSE 1338271
------------------- -------------------- -------------- --------
3,420 62.6600 16:15:13 LSE 1338550
------------------- -------------------- -------------- --------
25,942 62.6700 16:15:53 LSE 1340452
------------------- -------------------- -------------- --------
13,717 62.6700 16:15:53 LSE 1340450
------------------- -------------------- -------------- --------
14,749 62.6700 16:15:53 LSE 1340448
------------------- -------------------- -------------- --------
36,213 62.6700 16:15:53 LSE 1340446
------------------- -------------------- -------------- --------
3,756 62.6600 16:16:34 LSE 1342676
------------------- -------------------- -------------- --------
5,400 62.6600 16:16:34 LSE 1342674
------------------- -------------------- -------------- --------
12,543 62.6600 16:16:34 LSE 1342672
------------------- -------------------- -------------- --------
12,993 62.6600 16:16:34 LSE 1342670
------------------- -------------------- -------------- --------
16,615 62.6600 16:16:34 LSE 1342664
------------------- -------------------- -------------- --------
42,978 62.6600 16:16:34 LSE 1342668
------------------- -------------------- -------------- --------
50,015 62.6600 16:16:34 LSE 1342666
------------------- -------------------- -------------- --------
2,367 62.6500 16:16:49 LSE 1343316
------------------- -------------------- -------------- --------
2,648 62.6500 16:16:49 LSE 1343314
------------------- -------------------- -------------- --------
1,485 62.6500 16:17:00 LSE 1343807
------------------- -------------------- -------------- --------
13,141 62.6500 16:17:00 LSE 1343805
------------------- -------------------- -------------- --------
2,802 62.6500 16:17:00 LSE 1343803
------------------- -------------------- -------------- --------
40,820 62.6500 16:17:00 LSE 1343801
------------------- -------------------- -------------- --------
61,839 62.6500 16:17:00 LSE 1343799
------------------- -------------------- -------------- --------
5,818 62.6500 16:17:00 LSE 1343797
------------------- -------------------- -------------- --------
14,048 62.6400 16:17:01 LSE 1343914
------------------- -------------------- -------------- --------
8,191 62.6400 16:17:05 LSE 1344123
------------------- -------------------- -------------- --------
65,910 62.6300 16:17:07 LSE 1344221
------------------- -------------------- -------------- --------
14,153 62.6400 16:17:07 LSE 1344219
------------------- -------------------- -------------- --------
17,736 62.6300 16:17:07 LSE 1344225
------------------- -------------------- -------------- --------
15,151 62.6300 16:17:07 LSE 1344223
------------------- -------------------- -------------- --------
10,180 62.6400 16:17:07 LSE 1344217
------------------- -------------------- -------------- --------
12,500 62.6200 16:17:18 LSE 1344725
------------------- -------------------- -------------- --------
19,455 62.6200 16:17:18 LSE 1344723
------------------- -------------------- -------------- --------
38,987 62.6200 16:17:18 LSE 1344729
------------------- -------------------- -------------- --------
28,395 62.6200 16:17:18 LSE 1344727
------------------- -------------------- -------------- --------
41,417 62.6200 16:17:18 LSE 1344719
------------------- -------------------- -------------- --------
52,673 62.6200 16:17:18 LSE 1344717
------------------- -------------------- -------------- --------
15,600 62.6200 16:17:18 LSE 1344715
------------------- -------------------- -------------- --------
6,458 62.6100 16:17:45 LSE 1346143
------------------- -------------------- -------------- --------
39,252 62.6100 16:17:46 LSE 1346200
------------------- -------------------- -------------- --------
2,179 62.6100 16:17:46 LSE 1346198
------------------- -------------------- -------------- --------
9,041 62.6100 16:17:48 LSE 1346301
------------------- -------------------- -------------- --------
17,645 62.6100 16:17:58 LSE 1346868
------------------- -------------------- -------------- --------
8,452 62.6100 16:17:58 LSE 1346864
------------------- -------------------- -------------- --------
24,957 62.6100 16:17:58 LSE 1346866
------------------- -------------------- -------------- --------
1,418 62.6100 16:17:58 LSE 1346872
------------------- -------------------- -------------- --------
600 62.6100 16:17:58 LSE 1346870
------------------- -------------------- -------------- --------
10,303 62.6100 16:17:58 LSE 1346874
------------------- -------------------- -------------- --------
24,062 62.6100 16:17:58 LSE 1346876
------------------- -------------------- -------------- --------
4,350 62.6100 16:17:58 LSE 1346862
------------------- -------------------- -------------- --------
19,883 62.6000 16:18:06 LSE 1347429
------------------- -------------------- -------------- --------
10,196 62.6000 16:18:06 LSE 1347390
------------------- -------------------- -------------- --------
34,779 62.6000 16:18:06 LSE 1347382
------------------- -------------------- -------------- --------
7,680 62.6000 16:18:11 LSE 1347640
------------------- -------------------- -------------- --------
198 62.6000 16:18:11 LSE 1347638
------------------- -------------------- -------------- --------
6,000 62.5900 16:18:44 LSE 1349246
------------------- -------------------- -------------- --------
21,584 62.6000 16:18:44 LSE 1349163
------------------- -------------------- -------------- --------
185 62.6000 16:18:44 LSE 1349173
------------------- -------------------- -------------- --------
11,333 62.6000 16:18:44 LSE 1349159
------------------- -------------------- -------------- --------
3,912 62.6000 16:18:44 LSE 1349161
------------------- -------------------- -------------- --------
15,419 62.6000 16:18:44 LSE 1349157
------------------- -------------------- -------------- --------
15,172 62.6000 16:18:44 LSE 1349165
------------------- -------------------- -------------- --------
2,166 62.6000 16:18:44 LSE 1349167
------------------- -------------------- -------------- --------
8,754 62.6000 16:18:44 LSE 1349169
------------------- -------------------- -------------- --------
22,560 62.6000 16:18:44 LSE 1349171
------------------- -------------------- -------------- --------
4,893 62.6000 16:18:44 LSE 1349155
------------------- -------------------- -------------- --------
44,515 62.5900 16:18:51 LSE 1349472
------------------- -------------------- -------------- --------
148 62.6200 16:19:31 LSE 1351516
------------------- -------------------- -------------- --------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
END
POSQVLFFVDFBBBK
(END) Dow Jones Newswires
July 18, 2018 12:14 ET (16:14 GMT)
Grafico Azioni Lloyds Banking (LSE:LLOY)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Lloyds Banking (LSE:LLOY)
Storico
Da Apr 2023 a Apr 2024
