Blueprint
 
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
04 June 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 04 June 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
04 June 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:
 
 
 
 
04 June 2018
 
 
Number of ordinary shares purchased:
 
 
12,503,245
 
 
Highest price paid per share (pence):
 
 
64.0000
 
 
Lowest price paid per share (pence):
 
 
63.4100
 
 
Volume weighted average price paid per share (pence):
63.6719
 
 
 
 
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.
 
The Company intends to cancel these Shares.
 
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.
 
- END -
 
For further information:
 
Investor Relations
Douglas Radcliffe                                                                               +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
 
 
 
 
 
 
 
 
 
SCHEDULE
 
TRANSACTION DETAILS
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
04 June 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
63.6719
12,503,245
 
 
BATS Europe
0.0000
0
 
 
Chi-X Europe
0.0000
0
 
 
Turquoise
0.0000
0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
Transaction details
 
 
 
 
 
 
 
 
 
Issuer name:
Lloyds Banking Group plc
 
 
ISIN:
GB0008706128
 
 
 
Intermediary name:
UBS Limited
 
 
 
Intermediary code:
UBSWGB24
 
 
 
Time zone:
UTC
 
 
 
Currency:
GBX
 
 
 
 
 
 
 
 
Number of shares purchased
Transaction price(pence per share)
Time of transaction
Trading venue
MatchId
6,298
63.7600
08:14:14
LSE
604954
12,667
63.7900
08:14:14
LSE
604933
13,650
63.7900
08:14:14
LSE
604931
13,832
63.7900
08:14:14
LSE
604929
15,304
63.7900
08:14:14
LSE
604927
12,867
63.7900
08:14:14
LSE
604925
14,698
63.7900
08:14:14
LSE
604923
14,569
63.7900
08:14:14
LSE
604921
545
63.7900
08:14:14
LSE
604919
15,047
63.7900
08:14:14
LSE
604917
13,601
63.7600
08:14:16
LSE
605027
15,177
63.7600
08:14:16
LSE
605025
10,131
63.7600
08:14:16
LSE
605023
12,571
63.7600
08:14:16
LSE
605021
7,182
63.7600
08:14:16
LSE
605019
10,685
63.7400
08:14:21
LSE
605216
3,082
63.7400
08:14:21
LSE
605214
7,570
63.7400
08:14:21
LSE
605212
7,000
63.7400
08:14:21
LSE
605210
1,834
63.7400
08:14:21
LSE
605208
12,815
63.7400
08:14:21
LSE
605206
19,786
63.7400
08:14:21
LSE
605204
14,767
63.7800
08:15:12
LSE
606864
14,719
63.7800
08:15:12
LSE
606862
13,226
63.7600
08:15:23
LSE
607219
2,716
63.7100
08:15:39
LSE
607688
3,187
63.7100
08:15:41
LSE
607729
9,036
63.7100
08:15:41
LSE
607731
19,088
63.6900
08:15:44
LSE
607805
12,817
63.7000
08:15:44
LSE
607803
4,111
63.7000
08:15:44
LSE
607801
11,848
63.7000
08:15:44
LSE
607799
1,632
63.7000
08:16:02
LSE
608224
10,876
63.7000
08:16:02
LSE
608222
3,213
63.7200
08:16:39
LSE
609254
13,305
63.7200
08:16:40
LSE
609284
14,280
63.7200
08:16:40
LSE
609282
11,377
63.7200
08:16:40
LSE
609278
14,670
63.7200
08:16:40
LSE
609280
2,250
63.7100
08:16:43
LSE
609363
11,469
63.7100
08:16:43
LSE
609361
14,039
63.7000
08:16:48
LSE
609531
14,925
63.7500
08:18:12
LSE
611653
12,742
63.7500
08:18:38
LSE
612363
10,904
63.7500
08:18:38
LSE
612357
1,640
63.7500
08:18:38
LSE
612359
7,253
63.7500
08:18:38
LSE
612361
15,430
63.7500
08:18:38
LSE
612366
369
63.7500
08:18:38
LSE
612369
4,975
63.7500
08:18:38
LSE
612372
15,292
63.7400
08:18:40
LSE
612449
15,565
63.7300
08:18:41
LSE
612470
13,479
63.7900
08:20:18
LSE
615601
14,680
63.7900
08:20:18
LSE
615603
13,820
63.8000
08:20:41
LSE
616268
13,641
63.8000
08:20:41
LSE
616270
12,576
63.8500
08:21:47
LSE
618448
14,738
63.8500
08:21:47
LSE
618446
1,204
63.8500
08:21:47
LSE
618444
15,389
63.8900
08:22:53
LSE
620296
14,159
63.8900
08:22:53
LSE
620294
13,774
63.8700
08:24:54
LSE
623519
367
63.8100
08:25:22
LSE
624483
12,629
63.8100
08:25:22
LSE
624481
12,575
63.8000
08:25:23
LSE
624528
9,088
63.8000
08:25:23
LSE
624526
4,643
63.8000
08:25:23
LSE
624514
3,045
63.8000
08:25:23
LSE
624512
12,370
63.8000
08:25:23
LSE
624510
4,850
63.7700
08:25:42
LSE
625245
13,528
63.8000
08:26:46
LSE
627414
12,796
63.8000
08:26:46
LSE
627412
12,702
63.8100
08:27:04
LSE
628078
15,210
63.8600
08:28:44
LSE
630726
3,820
63.8600
08:28:44
LSE
630724
1,658
63.8600
08:28:44
LSE
630722
7,163
63.8600
08:28:44
LSE
630720
15,124
63.8500
08:28:49
LSE
630964
13,437
63.8700
08:29:39
LSE
632562
549
63.8700
08:29:39
LSE
632560
14,268
63.8600
08:29:54
LSE
632946
4,223
63.8700
08:31:29
LSE
636053
8,536
63.8700
08:31:29
LSE
636051
14,070
63.8700
08:31:29
LSE
636055
13,427
63.8000
08:32:48
LSE
637894
13,202
63.7900
08:32:59
LSE
638293
6,960
63.7900
08:32:59
LSE
638291
1,379
63.7900
08:32:59
LSE
638289
8,398
63.7900
08:32:59
LSE
638287
9,451
63.8500
08:34:05
LSE
640184
12,512
63.8500
08:34:05
LSE
640186
4,978
63.8500
08:34:05
LSE
640188
15,347
63.8500
08:34:33
LSE
641165
3,838
63.8500
08:34:33
LSE
641163
2,115
63.8500
08:34:33
LSE
641161
14,893
63.8500
08:34:33
LSE
641159
8,284
63.8500
08:34:33
LSE
641157
14,742
63.8800
08:35:21
LSE
642783
13,852
63.8300
08:35:29
LSE
643021
13,003
63.8000
08:35:51
LSE
643679
15,351
63.7800
08:35:58
LSE
643918
15,923
63.9000
08:38:23
LSE
648254
13,075
63.9000
08:38:23
LSE
648252
12,862
63.9000
08:38:23
LSE
648250
12,593
63.8900
08:39:48
LSE
650733
13,025
63.8900
08:39:48
LSE
650731
14,899
63.8700
08:39:49
LSE
650746
14,925
63.9300
08:41:37
LSE
655021
13,419
63.9300
08:41:37
LSE
655019
12,751
63.8600
08:43:48
LSE
658847
14,848
63.8700
08:44:39
LSE
660369
13,814
63.8700
08:44:39
LSE
660367
2,595
63.8600
08:44:57
LSE
661018
11,174
63.8600
08:44:59
LSE
661164
14,923
63.9300
08:47:00
LSE
666066
7,300
63.9700
08:48:16
LSE
668695
7,807
63.9700
08:48:16
LSE
668693
2,023
64.0000
08:49:13
LSE
670559
14,145
64.0000
08:49:13
LSE
670561
11,671
64.0000
08:49:13
LSE
670555
2,567
63.9800
08:50:14
LSE
672419
5,396
63.9800
08:50:14
LSE
672417
1,932
63.9800
08:50:14
LSE
672415
5,665
63.9800
08:50:14
LSE
672413
5,000
63.9600
08:51:54
LSE
675581
1,077
63.9600
08:51:54
LSE
675579
7,559
63.9600
08:52:00
LSE
675774
12,566
63.9800
08:52:50
LSE
677412
12,753
63.9400
08:53:51
LSE
679245
15,071
63.9100
08:55:04
LSE
681565
20,631
63.8900
08:55:15
LSE
682024
6,759
63.8800
08:55:57
LSE
683411
7,737
63.8800
08:55:57
LSE
683409
13,119
63.9800
08:58:37
LSE
689261
14,371
63.9800
08:58:37
LSE
689259
14,631
63.9800
08:58:49
LSE
689874
15,403
63.9600
08:59:47
LSE
692349
9,891
63.9400
09:00:16
LSE
693240
1,365
63.9400
09:00:16
LSE
693238
1,490
63.9400
09:00:19
LSE
693332
10,007
63.9000
09:00:49
LSE
694115
3,084
63.9000
09:00:49
LSE
694113
7,992
63.8800
09:01:14
LSE
694848
7,080
63.8800
09:01:14
LSE
694846
14,378
63.9200
09:02:30
LSE
696628
2,547
63.9000
09:02:45
LSE
697053
12,067
63.9000
09:02:45
LSE
697055
14,197
63.9000
09:02:45
LSE
697057
9,855
63.9600
09:04:15
LSE
698859
3,592
63.9600
09:04:15
LSE
698857
14,525
63.9600
09:04:29
LSE
699278
15,274
63.9100
09:05:49
LSE
701335
9,185
63.9000
09:05:58
LSE
701545
4,392
63.9000
09:05:58
LSE
701543
13,195
63.8800
09:06:47
LSE
703094
10,225
63.9000
09:08:00
LSE
704697
3,185
63.9000
09:08:00
LSE
704699
1,285
63.8600
09:08:25
LSE
707632
13,718
63.8600
09:08:26
LSE
707752
13,708
63.8600
09:08:26
LSE
707748
14,224
63.8400
09:09:49
LSE
710410
4,010
63.8300
09:10:05
LSE
710859
10,356
63.8300
09:10:05
LSE
710857
12,760
63.8200
09:10:36
LSE
711741
14,194
63.8000
09:10:39
LSE
711817
12,671
63.8000
09:10:39
LSE
711813
13,106
63.8000
09:10:39
LSE
711815
24,171
63.7900
09:10:42
LSE
711920
27,137
63.7900
09:10:42
LSE
711918
7,734
63.7800
09:10:49
LSE
712102
12,944
63.7800
09:10:49
LSE
712100
232
63.7800
09:10:59
LSE
712329
15,029
63.7800
09:10:59
LSE
712327
14,382
63.8500
09:11:49
LSE
713749
13,413
63.8500
09:11:49
LSE
713747
12,593
63.8000
09:12:26
LSE
714511
2,130
63.8000
09:12:35
LSE
714819
13,155
63.8000
09:12:35
LSE
714817
14,385
63.7600
09:12:49
LSE
715153
2,925
63.7300
09:13:18
LSE
715741
10,470
63.7300
09:13:20
LSE
715798
14,020
63.7000
09:13:41
LSE
716248
5,836
63.7500
09:14:42
LSE
717490
8,045
63.7500
09:14:42
LSE
717488
14,535
63.7500
09:14:42
LSE
717485
13,026
63.7100
09:15:01
LSE
718040
15,300
63.7000
09:15:22
LSE
718623
13,065
63.7000
09:15:22
LSE
718621
13,957
63.7000
09:15:22
LSE
718619
14,609
63.7000
09:15:22
LSE
718617
14,342
63.7000
09:15:22
LSE
718615
8,565
63.6900
09:15:27
LSE
718718
28,351
63.6900
09:15:28
LSE
718740
1,324
63.7000
09:15:53
LSE
719242
12,291
63.7000
09:15:53
LSE
719240
22,668
63.7000
09:15:53
LSE
719238
14,022
63.7000
09:15:53
LSE
719236
1,153
63.7000
09:15:53
LSE
719234
9,033
63.7000
09:16:07
LSE
719582
16,624
63.7000
09:16:07
LSE
719580
15,543
63.6900
09:16:08
LSE
719639
8,235
63.6900
09:16:08
LSE
719637
9,542
63.6900
09:16:08
LSE
719641
12,997
63.6900
09:16:08
LSE
719643
4,832
63.6800
09:16:12
LSE
719758
21,400
63.6800
09:16:12
LSE
719756
854
63.6700
09:16:15
LSE
719882
16,214
63.6700
09:16:15
LSE
719880
12,688
63.6700
09:16:15
LSE
719878
9,344
63.6700
09:16:15
LSE
719876
13,361
63.6700
09:16:16
LSE
719914
13,302
63.6600
09:16:29
LSE
720279
1,450
63.6600
09:16:39
LSE
720430
14,938
63.6500
09:17:20
LSE
722362
13,739
63.6400
09:17:31
LSE
722794
13,526
63.6400
09:18:14
LSE
723886
13,264
63.7100
09:19:59
LSE
726237
14,272
63.7100
09:19:59
LSE
726235
12,829
63.6900
09:20:25
LSE
726899
12,881
63.6900
09:20:25
LSE
726896
13,020
63.7000
09:20:25
LSE
726866
15,266
63.7000
09:20:25
LSE
726868
4,934
63.6600
09:21:25
LSE
728397
9,232
63.6600
09:21:25
LSE
728395
15,310
63.6500
09:21:34
LSE
728667
14,495
63.6500
09:21:34
LSE
728665
6,131
63.6500
09:21:34
LSE
728663
9,019
63.6500
09:21:34
LSE
728661
12,966
63.6400
09:21:38
LSE
728791
13,916
63.6400
09:21:38
LSE
728789
14,335
63.6100
09:21:46
LSE
729018
13,968
63.6100
09:21:46
LSE
729016
14,190
63.6000
09:21:52
LSE
729122
11,055
63.6000
09:21:52
LSE
729120
14,522
63.6000
09:21:52
LSE
729118
11,070
63.6000
09:21:52
LSE
729110
9,773
63.6000
09:21:52
LSE
729108
4,183
63.6000
09:21:52
LSE
729116
12,585
63.6000
09:21:52
LSE
729112
12,700
63.6000
09:21:52
LSE
729114
16,334
63.6000
09:21:53
LSE
729174
29,390
63.6000
09:21:53
LSE
729158
19,986
63.6000
09:22:05
LSE
729485
10,274
63.6000
09:22:05
LSE
729489
13,239
63.6000
09:22:05
LSE
729487
20,399
63.6000
09:22:06
LSE
729543
5,987
63.6000
09:22:06
LSE
729541
9,058
63.6000
09:22:06
LSE
729539
15,417
63.6000
09:22:06
LSE
729537
15,451
63.6000
09:22:06
LSE
729535
3,473
63.6000
09:22:06
LSE
729533
2,768
63.5900
09:22:13
LSE
729707
32,090
63.5900
09:22:13
LSE
729705
37,239
63.5700
09:22:16
LSE
729815
15,324
63.5700
09:22:18
LSE
729856
23,842
63.5700
09:22:18
LSE
729858
15,372
63.6500
09:23:25
LSE
731551
1,174
63.6500
09:23:42
LSE
731858
12,906
63.6500
09:23:42
LSE
731856
15,543
63.6500
09:23:42
LSE
731854
13,369
63.6500
09:23:49
LSE
732015
1,970
63.6100
09:24:08
LSE
732474
13,718
63.6500
09:24:51
LSE
733486
13,378
63.6500
09:25:01
LSE
733662
3,082
63.6500
09:25:01
LSE
733660
11,026
63.6500
09:25:01
LSE
733658
6,262
63.6300
09:25:19
LSE
734061
6,758
63.6300
09:25:40
LSE
734544
1,235
63.6300
09:25:40
LSE
734542
14,201
63.6100
09:26:04
LSE
735190
12,819
63.6000
09:26:12
LSE
735456
7,564
63.6000
09:26:15
LSE
735563
20,431
63.6000
09:26:15
LSE
735561
12,789
63.6000
09:26:15
LSE
735540
12,645
63.6000
09:26:15
LSE
735542
3,039
63.6000
09:26:16
LSE
735590
2,617
63.6000
09:26:32
LSE
736139
7,564
63.6000
09:26:32
LSE
736137
12,941
63.6100
09:26:54
LSE
736685
45
63.7000
09:28:02
LSE
738244
14,212
63.7000
09:28:02
LSE
738240
12,653
63.7000
09:28:02
LSE
738242
12,651
63.6900
09:28:07
LSE
738332
15,478
63.6700
09:28:49
LSE
739298
14,223
63.6500
09:29:21
LSE
740067
15,317
63.6400
09:29:40
LSE
740468
10,616
63.6300
09:29:44
LSE
740527
4,824
63.6300
09:29:44
LSE
740525
11,742
63.6200
09:30:31
LSE
741424
783
63.6200
09:30:31
LSE
741422
12,833
63.6500
09:31:25
LSE
742795
13,841
63.6500
09:31:25
LSE
742797
10,145
63.6300
09:33:22
LSE
745617
14,979
63.6300
09:33:22
LSE
745621
4,500
63.6300
09:33:22
LSE
745619
14,634
63.6400
09:34:35
LSE
747438
13,471
63.6400
09:34:35
LSE
747436
15,023
63.7200
09:36:20
LSE
750567
12,691
63.7300
09:36:20
LSE
750554
12,981
63.7300
09:36:20
LSE
750552
14,351
63.7100
09:38:42
LSE
753780
12,518
63.7100
09:38:42
LSE
753778
15,258
63.7000
09:38:44
LSE
753811
14,360
63.6800
09:39:29
LSE
755033
13,482
63.6800
09:39:29
LSE
755031
14,922
63.7000
09:40:24
LSE
756521
14,470
63.7800
09:43:19
LSE
761318
13,773
63.7900
09:45:10
LSE
764483
15,385
63.7900
09:45:10
LSE
764481
12,715
63.7900
09:45:10
LSE
764479
15,493
63.7700
09:45:19
LSE
764740
12,641
63.7700
09:45:19
LSE
764742
2,433
63.8000
09:47:43
LSE
768469
13,194
63.8000
09:47:43
LSE
768467
13,805
63.7600
09:49:42
LSE
771779
13,399
63.7500
09:50:18
LSE
773343
12,511
63.7500
09:50:18
LSE
773341
13,291
63.7600
09:52:11
LSE
775796
13,930
63.7600
09:52:11
LSE
775794
13,013
63.7300
09:53:59
LSE
778058
5,474
63.7300
09:55:13
LSE
779637
6,120
63.7300
09:55:13
LSE
779635
2,567
63.7300
09:55:13
LSE
779633
13,556
63.7300
09:55:13
LSE
779629
14,651
63.7300
09:55:13
LSE
779631
3,856
63.7300
09:56:25
LSE
781138
8,954
63.7300
09:56:25
LSE
781136
13,414
63.7100
09:58:28
LSE
783787
3,295
63.7000
09:58:31
LSE
783850
11,073
63.7000
09:58:31
LSE
783852
10,785
63.7000
09:58:31
LSE
783854
3,295
63.7000
09:58:31
LSE
783856
14,959
63.7000
09:59:57
LSE
785717
3,254
63.7000
09:59:57
LSE
785715
11,255
63.7000
09:59:57
LSE
785713
14,718
63.7400
10:01:30
LSE
788666
14,720
63.7400
10:01:30
LSE
788664
13,045
63.7400
10:01:30
LSE
788662
15,069
63.7500
10:01:30
LSE
788660
15,407
63.7300
10:03:11
LSE
790510
12,982
63.7000
10:04:46
LSE
792484
14,653
63.7000
10:04:46
LSE
792482
5,148
63.7000
10:04:46
LSE
792480
9,781
63.7000
10:04:46
LSE
792478
8,446
63.6900
10:05:16
LSE
793604
6,123
63.6900
10:05:16
LSE
793602
12,618
63.7200
10:07:04
LSE
795581
13,248
63.7500
10:09:34
LSE
798932
1,792
63.7500
10:09:34
LSE
798934
15,472
63.7400
10:09:44
LSE
799074
6,085
63.7400
10:11:11
LSE
800752
430
63.7400
10:11:11
LSE
800750
6,156
63.7400
10:11:11
LSE
800748
9,046
63.6900
10:12:41
LSE
802571
6,384
63.6900
10:12:41
LSE
802569
12,670
63.7400
10:14:34
LSE
808427
2,587
63.7400
10:14:34
LSE
808425
12,639
63.7400
10:14:34
LSE
808423
16,121
63.7400
10:14:34
LSE
808421
13,492
63.7200
10:15:49
LSE
809713
12,776
63.7000
10:15:52
LSE
809758
5,962
63.7400
10:18:33
LSE
812751
8,177
63.7400
10:18:33
LSE
812749
14,686
63.7400
10:18:33
LSE
812747
13,809
63.7400
10:18:33
LSE
812745
15,611
63.7800
10:20:43
LSE
815394
14,266
63.7800
10:20:43
LSE
815396
15,098
63.7800
10:22:03
LSE
817467
12,913
63.8200
10:23:52
LSE
820124
15,032
63.8200
10:24:20
LSE
820846
11,120
63.8600
10:26:27
LSE
823902
1,632
63.8600
10:26:27
LSE
823900
14,385
63.8600
10:26:27
LSE
823898
13,940
63.8800
10:28:15
LSE
826473
13,619
63.8800
10:28:15
LSE
826471
14,591
63.8800
10:30:18
LSE
829340
3,370
63.8500
10:30:40
LSE
829937
10,953
63.8500
10:30:40
LSE
829939
14,186
63.8700
10:33:36
LSE
834173
14,429
63.8700
10:33:36
LSE
834171
11,292
63.8700
10:34:38
LSE
835990
3,676
63.8700
10:34:38
LSE
835988
1,028
63.9300
10:36:07
LSE
838405
12,297
63.9300
10:36:07
LSE
838403
12,472
63.9200
10:36:21
LSE
838704
57
63.9200
10:36:21
LSE
838702
15,270
63.9500
10:39:51
LSE
845101
12,033
63.9200
10:40:13
LSE
845808
1,231
63.9200
10:40:13
LSE
845806
13,348
63.9000
10:42:11
LSE
848683
15,036
63.9000
10:42:11
LSE
848681
3,692
63.8600
10:43:24
LSE
850511
8,198
63.8600
10:43:24
LSE
850509
1,328
63.8600
10:43:24
LSE
850507
15,307
63.8200
10:45:10
LSE
853279
13,504
63.8100
10:45:27
LSE
853758
12,682
63.8700
10:49:04
LSE
859521
13,793
63.8700
10:49:04
LSE
859519
15,187
63.8600
10:49:05
LSE
859563
13,992
63.8500
10:51:55
LSE
863849
10,919
63.8300
10:51:59
LSE
863927
4,624
63.8300
10:51:59
LSE
863925
14,969
63.8000
10:52:27
LSE
864479
13,343
63.8000
10:52:27
LSE
864477
18,387
63.7900
10:52:30
LSE
864530
4,917
63.7900
10:52:30
LSE
864532
1,528
63.7800
10:52:45
LSE
864970
13,677
63.7800
10:52:45
LSE
864968
1,528
63.7800
10:52:45
LSE
864966
14,963
63.7700
10:53:06
LSE
865596
12,748
63.7500
10:53:59
LSE
866844
13,466
63.7500
10:53:59
LSE
866842
9,293
63.7000
10:54:15
LSE
867551
15,440
63.7000
10:54:15
LSE
867549
4,580
63.7000
10:54:15
LSE
867547
25,274
63.6900
10:54:24
LSE
867678
22,385
63.6900
10:55:07
LSE
868499
7,713
63.6800
10:55:19
LSE
868769
7,876
63.6800
10:55:19
LSE
868767
3,243
63.6700
10:56:41
LSE
870771
11,890
63.6700
10:56:41
LSE
870769
14,685
63.6700
10:56:41
LSE
870767
14,953
63.6700
10:58:25
LSE
872956
12,743
63.6600
10:58:53
LSE
873502
3,072
63.6600
10:58:53
LSE
873500
9,803
63.6600
10:58:53
LSE
873498
12,558
63.6600
11:00:36
LSE
875184
14,096
63.6600
11:00:36
LSE
875182
9,161
63.6600
11:02:02
LSE
876480
5,802
63.6600
11:02:02
LSE
876478
4,788
63.6400
11:02:04
LSE
876521
8,480
63.6400
11:02:37
LSE
876916
8,366
63.6800
11:04:17
LSE
878437
7,075
63.6800
11:04:17
LSE
878435
14,613
63.6800
11:04:17
LSE
878433
14,228
63.6800
11:04:17
LSE
878431
13,913
63.6800
11:04:17
LSE
878429
12,080
63.6900
11:07:09
LSE
880862
1,726
63.6900
11:07:09
LSE
880860
15,245
63.7000
11:07:46
LSE
881413
3,624
63.6900
11:08:08
LSE
881729
15,505
63.7400
11:10:02
LSE
883151
14,962
63.7500
11:10:02
LSE
883145
9,290
63.7500
11:10:02
LSE
883143
13,963
63.7500
11:10:02
LSE
883147
5,782
63.7500
11:10:02
LSE
883149
15,149
63.7000
11:11:56
LSE
884604
14,537
63.7300
11:13:28
LSE
885951
8,181
63.6700
11:15:20
LSE
887423
6,843
63.6700
11:15:20
LSE
887421
12,582
63.7600
11:18:40
LSE
890572
14,287
63.7600
11:18:40
LSE
890570
12,602
63.7600
11:18:40
LSE
890568
15,221
63.7600
11:18:40
LSE
890566
11,991
63.7200
11:19:32
LSE
891266
3,300
63.7200
11:19:32
LSE
891264
13,735
63.8100
11:22:17
LSE
893791
14,434
63.8100
11:22:17
LSE
893789
13,447
63.8200
11:23:27
LSE
894871
14,606
63.8000
11:23:39
LSE
895077
7,394
63.7700
11:24:26
LSE
895788
6,270
63.7700
11:24:26
LSE
895790
13,617
63.8300
11:27:19
LSE
898094
13,365
63.8800
11:30:12
LSE
900939
14,055
63.8800
11:30:12
LSE
900937
13,946
63.8800
11:30:12
LSE
900935
1,392
63.8800
11:30:12
LSE
900933
11,521
63.8300
11:30:39
LSE
901352
783
63.8300
11:30:39
LSE
901350
3,129
63.8300
11:30:39
LSE
901348
7,977
63.8100
11:33:10
LSE
903545
7,001
63.8100
11:33:10
LSE
903543
9,101
63.8000
11:33:28
LSE
903936
4,947
63.8000
11:33:28
LSE
903934
7,984
63.8000
11:33:28
LSE
903932
3,892
63.8000
11:33:28
LSE
903930
1,463
63.8000
11:33:28
LSE
903928
10,939
63.8100
11:35:02
LSE
905295
3,250
63.8100
11:35:02
LSE
905293
14,287
63.8200
11:37:23
LSE
907562
14,460
63.8000
11:38:35
LSE
908734
5,582
63.8000
11:38:35
LSE
908732
7,048
63.8000
11:38:35
LSE
908730
7,709
63.7700
11:39:15
LSE
909293
4,736
63.7700
11:39:15
LSE
909291
1,492
63.7700
11:39:15
LSE
909289
8,767
63.7600
11:40:46
LSE
910547
5,284
63.7600
11:40:46
LSE
910549
2,590
63.7600
11:40:46
LSE
910551
6,938
63.7600
11:40:46
LSE
910553
5,570
63.7600
11:40:46
LSE
910545
12,064
63.7600
11:43:25
LSE
912930
500
63.7600
11:43:25
LSE
912928
2,362
63.7500
11:45:03
LSE
914380
11,988
63.7500
11:45:03
LSE
914378
14,505
63.7700
11:47:22
LSE
916386
15,559
63.7700
11:47:22
LSE
916384
4,207
63.7800
11:49:36
LSE
918349
14,323
63.7800
11:49:36
LSE
918347
13,566
63.7800
11:49:57
LSE
918656
10,166
63.7800
11:49:57
LSE
918654
8,339
63.7900
11:52:12
LSE
921001
6,799
63.7900
11:52:12
LSE
920999
11,991
63.8500
11:55:23
LSE
924116
14,130
63.8500
11:55:23
LSE
924120
13,054
63.8500
11:55:23
LSE
924118
606
63.8500
11:55:23
LSE
924114
79
63.8200
11:56:11
LSE
924937
12,900
63.8200
11:56:11
LSE
924935
14,375
63.8500
11:58:02
LSE
926436
6,815
63.8200
12:02:21
LSE
930873
6,072
63.8200
12:02:21
LSE
930871
19,240
63.8200
12:02:21
LSE
930869
15,124
63.8300
12:02:21
LSE
930862
14,029
63.8300
12:02:21
LSE
930860
9,583
63.7900
12:03:01
LSE
931834
3,155
63.7900
12:03:01
LSE
931832
19,007
63.8000
12:03:01
LSE
931828
13,973
63.8000
12:03:01
LSE
931830
13,113
63.7600
12:05:20
LSE
934011
13,563
63.7500
12:05:29
LSE
934148
8,391
63.7500
12:05:29
LSE
934146
4,437
63.7500
12:05:29
LSE
934144
1,898
63.7200
12:06:09
LSE
934725
12,103
63.7200
12:06:32
LSE
935106
14,291
63.7500
12:07:39
LSE
936120
1,263
63.7500
12:07:39
LSE
936123
2,100
63.7700
12:10:21
LSE
938377
11,126
63.7700
12:10:21
LSE
938375
15,289
63.7700
12:10:21
LSE
938373
13,764
63.7600
12:10:39
LSE
938617
10,684
63.7500
12:10:43
LSE
938702
3,493
63.7500
12:11:26
LSE
939303
10,612
63.7500
12:12:46
LSE
940384
3,480
63.7500
12:12:46
LSE
940386
14,816
63.7700
12:14:44
LSE
942023
12,740
63.8000
12:16:49
LSE
943617
3,893
63.7900
12:17:01
LSE
943791
15,110
63.7900
12:17:01
LSE
943789
8,981
63.7900
12:17:01
LSE
943787
13,709
63.7900
12:18:01
LSE
944675
5,727
63.7500
12:18:32
LSE
945098
7,741
63.7500
12:18:32
LSE
945096
4,215
63.7800
12:20:51
LSE
946993
9,617
63.7800
12:20:51
LSE
946991
9,087
63.8100
12:22:24
LSE
948517
4,425
63.8100
12:22:24
LSE
948515
12,514
63.7900
12:23:57
LSE
949702
13,316
63.8400
12:26:11
LSE
951437
16,549
63.8400
12:26:11
LSE
951435
12,714
63.8300
12:26:12
LSE
951465
13,789
63.8600
12:28:15
LSE
953321
7,915
63.8600
12:29:03
LSE
954058
304
63.8600
12:29:03
LSE
954056
5,272
63.8600
12:29:03
LSE
954054
2,851
63.8400
12:30:33
LSE
955425
10,235
63.8400
12:30:33
LSE
955423
12,844
63.8300
12:31:14
LSE
956094
12,565
63.8800
12:35:53
LSE
960255
3,655
63.8900
12:38:03
LSE
962346
15,204
63.8900
12:38:03
LSE
962344
7,743
63.8900
12:38:03
LSE
962342
2,372
63.8900
12:38:03
LSE
962340
15,297
63.8800
12:38:04
LSE
962378
4,356
63.8600
12:39:54
LSE
963868
10,711
63.8600
12:39:54
LSE
963866
13,511
63.8000
12:41:04
LSE
964941
1,919
63.8000
12:41:04
LSE
964939
7,259
63.8100
12:44:00
LSE
967409
13,443
63.8200
12:44:40
LSE
967938
13,873
63.8200
12:44:40
LSE
967936
14,791
63.8400
12:48:34
LSE
971421
14,372
63.8400
12:48:34
LSE
971415
18,264
63.7900
12:49:23
LSE
972204
14,637
63.7800
12:49:46
LSE
972507
12,984
63.7800
12:49:46
LSE
972505
12,781
63.7600
12:52:14
LSE
974847
11,324
63.7400
12:52:46
LSE
975335
3,603
63.7400
12:52:46
LSE
975331
15,137
63.7300
12:55:20
LSE
977705
13,164
63.7100
12:55:34
LSE
977908
13,351
63.6900
12:56:50
LSE
979044
40,204
63.6900
12:56:50
LSE
979042
13,562
63.7200
12:57:47
LSE
979909
5,427
63.7100
12:58:25
LSE
980419
4,187
63.7100
12:58:25
LSE
980417
4,663
63.7100
12:58:25
LSE
980415
5,861
63.7200
12:59:59
LSE
981792
8,959
63.7200
12:59:59
LSE
981794
19,949
63.7000
13:00:03
LSE
981935
17,292
63.7000
13:00:03
LSE
981937
31,509
63.6800
13:00:18
LSE
982465
25,946
63.6900
13:00:18
LSE
982452
4,228
63.6900
13:00:18
LSE
982450
3,299
63.6900
13:00:18
LSE
982448
24,679
63.6600
13:00:27
LSE
982759
1,004
63.6600
13:00:27
LSE
982757
14,204
63.6600
13:00:27
LSE
982751
18,883
63.6600
13:00:27
LSE
982749
16,233
63.6700
13:01:22
LSE
984156
14,706
63.6700
13:01:22
LSE
984160
8,000
63.6700
13:01:30
LSE
984298
7,085
63.6700
13:01:30
LSE
984296
5,690
63.6600
13:01:38
LSE
984433
7,005
63.6600
13:01:38
LSE
984431
12,000
63.6600
13:01:38
LSE
984427
1,810
63.6600
13:01:38
LSE
984421
4,105
63.6900
13:04:12
LSE
987153
9,910
63.6900
13:04:12
LSE
987155
15,574
63.6900
13:04:12
LSE
987157
13,724
63.6900
13:05:06
LSE
987987
12,891
63.6600
13:07:25
LSE
990054
14,248
63.6900
13:09:54
LSE
992942
15,381
63.6800
13:10:24
LSE
993869
15,478
63.6800
13:10:24
LSE
993867
9,930
63.6900
13:11:30
LSE
994871
5,282
63.6900
13:11:30
LSE
994873
14,997
63.6900
13:11:30
LSE
994875
13,721
63.6900
13:11:30
LSE
994877
993
63.6900
13:11:30
LSE
994879
14,533
63.7000
13:14:00
LSE
998056
5,870
63.6900
13:14:38
LSE
998810
14,009
63.6900
13:14:38
LSE
998808
6,697
63.6900
13:14:38
LSE
998806
15,219
63.6900
13:15:50
LSE
1000322
14,796
63.7000
13:18:03
LSE
1002713
14,292
63.7000
13:18:03
LSE
1002717
15,428
63.7000
13:18:03
LSE
1002715
14,634
63.6800
13:21:27
LSE
1006045
15,380
63.6800
13:21:27
LSE
1006043
14,901
63.6600
13:21:41
LSE
1006261
2,359
63.6200
13:23:09
LSE
1008283
11,814
63.6200
13:23:20
LSE
1008526
323
63.6200
13:23:20
LSE
1008524
12,711
63.6600
13:24:40
LSE
1009992
14,958
63.6800
13:26:21
LSE
1011580
14,768
63.6800
13:26:21
LSE
1011582
13,571
63.6900
13:27:48
LSE
1013148
12,888
63.6900
13:27:48
LSE
1013146
13,717
63.6900
13:30:05
LSE
1015548
15,539
63.6900
13:30:05
LSE
1015546
12,648
63.6900
13:30:05
LSE
1015544
10,350
63.6800
13:30:10
LSE
1015640
3,156
63.6800
13:30:10
LSE
1015638
3,334
63.6900
13:32:37
LSE
1018145
3,166
63.6900
13:32:37
LSE
1018143
12,679
63.6900
13:32:37
LSE
1018139
8,027
63.6900
13:32:37
LSE
1018141
15,616
63.7000
13:34:43
LSE
1020011
14,988
63.7000
13:34:43
LSE
1020009
10,456
63.7000
13:37:07
LSE
1022558
15,412
63.7000
13:37:07
LSE
1022556
5,106
63.7000
13:37:07
LSE
1022554
12,915
63.6800
13:38:19
LSE
1023969
9,682
63.6500
13:40:05
LSE
1025842
318
63.6500
13:40:05
LSE
1025840
15,048
63.6500
13:40:05
LSE
1025838
4,500
63.6500
13:40:14
LSE
1026133
12,615
63.6800
13:42:15
LSE
1028754
2,012
63.6700
13:42:21
LSE
1028875
11,535
63.6700
13:42:21
LSE
1028873
3,469
63.6700
13:43:20
LSE
1030107
4,314
63.6700
13:43:20
LSE
1030111
5,153
63.6700
13:43:20
LSE
1030109
4,566
63.6800
13:44:29
LSE
1031389
8,263
63.6800
13:44:29
LSE
1031391
3,550
63.6700
13:44:39
LSE
1031604
9,132
63.6700
13:44:39
LSE
1031602
14,916
63.6500
13:47:00
LSE
1034673
14,152
63.6500
13:47:00
LSE
1034671
12,936
63.6700
13:48:00
LSE
1035776
1,071
63.6700
13:50:26
LSE
1038361
9,669
63.6700
13:50:26
LSE
1038359
13,575
63.6700
13:50:26
LSE
1038363
12,013
63.6700
13:50:26
LSE
1038365
4,861
63.6700
13:50:26
LSE
1038357
3,427
63.6200
13:51:24
LSE
1039842
11,857
63.6200
13:51:24
LSE
1039840
4,094
63.6400
13:53:11
LSE
1041866
9,322
63.6400
13:53:11
LSE
1041864
13,251
63.6400
13:53:11
LSE
1041862
15,353
63.6700
13:55:21
LSE
1044607
13,915
63.6700
13:55:21
LSE
1044605
12,709
63.6600
13:55:35
LSE
1044895
13,706
63.6400
13:56:28
LSE
1045919
10,157
63.6200
13:58:46
LSE
1048309
13,855
63.6200
13:58:46
LSE
1048307
2,816
63.6200
13:58:46
LSE
1048305
3,031
63.6200
13:58:46
LSE
1048303
11,799
63.6200
13:58:46
LSE
1048301
15,543
63.6100
14:00:01
LSE
1049842
15,095
63.6400
14:01:33
LSE
1051737
13,761
63.6400
14:01:33
LSE
1051739
13,404
63.6300
14:01:48
LSE
1051998
13,853
63.6400
14:03:17
LSE
1053723
10,144
63.6400
14:03:17
LSE
1053718
4,630
63.6400
14:03:17
LSE
1053716
13,461
63.6300
14:03:24
LSE
1054034
10,395
63.6000
14:05:41
LSE
1056520
2,583
63.6000
14:05:41
LSE
1056522
12,881
63.6100
14:05:41
LSE
1056518
14,058
63.6100
14:05:41
LSE
1056514
12,579
63.6100
14:05:41
LSE
1056516
14,039
63.5900
14:09:20
LSE
1061311
5,574
63.5900
14:09:20
LSE
1061309
12,908
63.5900
14:09:20
LSE
1061307
9,671
63.5900
14:09:20
LSE
1061305
7,340
63.5900
14:09:20
LSE
1061303
5,454
63.5900
14:09:20
LSE
1061301
14,096
63.5900
14:09:20
LSE
1061299
13,190
63.5800
14:09:27
LSE
1061421
3,369
63.5600
14:12:10
LSE
1065149
14,374
63.5600
14:12:10
LSE
1065147
10,116
63.5600
14:12:10
LSE
1065145
13,547
63.6100
14:15:56
LSE
1070100
4,399
63.6100
14:15:56
LSE
1070085
11,233
63.6100
14:15:56
LSE
1070083
13,084
63.6100
14:15:56
LSE
1070091
13,068
63.6100
14:15:56
LSE
1070087
15,372
63.6100
14:15:56
LSE
1070089
22,073
63.6000
14:16:07
LSE
1070406
16,610
63.5900
14:16:22
LSE
1070760
7,065
63.5800
14:16:23
LSE
1070800
15,119
63.5800
14:16:23
LSE
1070798
5,479
63.5800
14:16:23
LSE
1070796
12,008
63.5800
14:16:23
LSE
1070794
3,281
63.5800
14:16:23
LSE
1070792
7,151
63.5200
14:17:27
LSE
1072373
6,387
63.5200
14:17:27
LSE
1072371
14,988
63.5900
14:20:03
LSE
1075716
13,214
63.5900
14:20:03
LSE
1075714
12,568
63.5900
14:20:03
LSE
1075712
13,986
63.5900
14:20:03
LSE
1075710
13,953
63.5900
14:20:35
LSE
1076451
12,989
63.5900
14:20:35
LSE
1076449
212
63.5600
14:21:52
LSE
1078129
6,316
63.5600
14:21:52
LSE
1078131
8,253
63.5600
14:21:52
LSE
1078135
1,514
63.5600
14:21:52
LSE
1078133
9,764
63.5600
14:21:52
LSE
1078137
196
63.5600
14:21:52
LSE
1078143
1,834
63.5600
14:21:52
LSE
1078139
13,560
63.5600
14:21:52
LSE
1078141
13,179
63.5500
14:23:30
LSE
1080261
6,390
63.5500
14:23:30
LSE
1080259
6,342
63.5500
14:23:30
LSE
1080257
8,308
63.5500
14:23:30
LSE
1080255
5,427
63.5500
14:23:30
LSE
1080253
13,245
63.5400
14:23:38
LSE
1080503
15,348
63.5300
14:24:51
LSE
1082578
6,615
63.5500
14:26:49
LSE
1085068
8,848
63.5500
14:26:49
LSE
1085066
14,912
63.5600
14:26:49
LSE
1085064
13,043
63.5600
14:26:49
LSE
1085062
14,439
63.5600
14:26:49
LSE
1085060
12,936
63.5600
14:26:49
LSE
1085058
13,043
63.5200
14:27:19
LSE
1085824
12,571
63.5200
14:27:19
LSE
1085826
14,620
63.5400
14:29:32
LSE
1089204
13,158
63.5400
14:29:32
LSE
1089201
7,000
63.5900
14:30:53
LSE
1094468
6,659
63.5900
14:30:53
LSE
1094470
14,243
63.5900
14:30:53
LSE
1094464
15,557
63.5900
14:30:53
LSE
1094462
15,422
63.5900
14:30:53
LSE
1094460
13,511
63.5900
14:30:53
LSE
1094466
13,598
63.5900
14:30:53
LSE
1094458
13,640
63.5900
14:30:53
LSE
1094456
7,906
63.5800
14:32:49
LSE
1098908
6,537
63.5800
14:32:49
LSE
1098905
20,116
63.5800
14:32:49
LSE
1098903
3,574
63.5900
14:32:49
LSE
1098898
15,326
63.5900
14:32:49
LSE
1098896
14,980
63.5900
14:32:49
LSE
1098894
15,327
63.5900
14:32:49
LSE
1098892
23,559
63.5900
14:32:49
LSE
1098890
13,630
63.5900
14:32:49
LSE
1098888
10,088
63.5700
14:33:09
LSE
1099656
13,266
63.5700
14:33:09
LSE
1099654
2,518
63.5700
14:33:09
LSE
1099652
13,370
63.5800
14:33:34
LSE
1100456
300
63.5700
14:33:51
LSE
1100989
14,376
63.5700
14:34:15
LSE
1101882
210
63.5700
14:34:15
LSE
1101880
12,907
63.5700
14:34:31
LSE
1102349
13,024
63.5700
14:34:31
LSE
1102347
13,973
63.5700
14:34:31
LSE
1102345
13,418
63.5700
14:34:31
LSE
1102343
3,457
63.5500
14:34:45
LSE
1102868
10,558
63.5500
14:34:45
LSE
1102866
3,856
63.5400
14:34:47
LSE
1102993
11,687
63.5400
14:34:47
LSE
1102990
15,142
63.6100
14:36:49
LSE
1107272
3,554
63.6100
14:36:49
LSE
1107266
14,311
63.6100
14:36:49
LSE
1107264
12,633
63.6100
14:36:49
LSE
1107268
11,234
63.6100
14:36:49
LSE
1107270
8,015
63.6000
14:37:11
LSE
1108157
8,473
63.6100
14:37:45
LSE
1109197
2,788
63.6100
14:37:45
LSE
1109195
3,174
63.6100
14:37:45
LSE
1109193
13,306
63.6100
14:37:45
LSE
1109191
13,056
63.6100
14:37:45
LSE
1109189
15,137
63.6000
14:38:32
LSE
1111006
13,106
63.6000
14:38:32
LSE
1111004
6,752
63.6000
14:38:32
LSE
1111002
11,000
63.5900
14:39:33
LSE
1113119
3,752
63.5900
14:39:33
LSE
1113121
14,609
63.6000
14:39:33
LSE
1113117
12,564
63.6000
14:39:33
LSE
1113115
14,822
63.6000
14:39:33
LSE
1113113
9,004
63.5900
14:40:53
LSE
1115997
5,221
63.5900
14:40:53
LSE
1115995
5,627
63.5900
14:40:53
LSE
1115999
9,140
63.5900
14:40:53
LSE
1115993
14,606
63.5800
14:41:12
LSE
1116877
12,678
63.5700
14:41:20
LSE
1117135
12,889
63.5800
14:42:27
LSE
1119216
12,926
63.5800
14:42:28
LSE
1119218
13,277
63.5700
14:43:16
LSE
1120700
14,129
63.5700
14:43:16
LSE
1120698
13,629
63.5700
14:43:16
LSE
1120696
3,486
63.5700
14:44:43
LSE
1123421
1,917
63.5700
14:44:43
LSE
1123419
11,434
63.5700
14:44:43
LSE
1123417
12,731
63.5700
14:44:46
LSE
1123601
13,793
63.5700
14:44:46
LSE
1123599
10,492
63.5700
14:44:46
LSE
1123597
1,739
63.5400
14:44:58
LSE
1124185
12,130
63.5400
14:44:58
LSE
1124183
4,301
63.5500
14:44:58
LSE
1124179
10,165
63.5500
14:44:58
LSE
1124181
778
63.5200
14:45:45
LSE
1125828
14,605
63.5200
14:45:45
LSE
1125826
6,374
63.5100
14:46:40
LSE
1127772
9,048
63.5100
14:46:40
LSE
1127770
13,625
63.4900
14:46:55
LSE
1128268
15,063
63.4900
14:46:55
LSE
1128266
13,983
63.5000
14:46:55
LSE
1128264
13,664
63.4900
14:47:40
LSE
1130030
14,083
63.4900
14:47:40
LSE
1130028
100
63.4800
14:49:10
LSE
1133186
12,625
63.4800
14:49:24
LSE
1133925
14,358
63.4800
14:49:24
LSE
1133929
13,525
63.4800
14:49:24
LSE
1133927
15,133
63.4800
14:50:02
LSE
1135277
13,127
63.4800
14:50:02
LSE
1135279
15,607
63.4800
14:50:02
LSE
1135281
14,728
63.4800
14:51:33
LSE
1138565
14,504
63.4800
14:51:33
LSE
1138563
14,381
63.4800
14:51:33
LSE
1138561
14,317
63.4800
14:51:33
LSE
1138559
12,832
63.4700
14:51:43
LSE
1138934
15,535
63.4600
14:51:46
LSE
1139050
13,502
63.4400
14:51:55
LSE
1139379
4,285
63.4300
14:52:50
LSE
1141178
2,344
63.4300
14:52:50
LSE
1141176
12,717
63.4400
14:53:09
LSE
1142040
15,628
63.4400
14:53:09
LSE
1142038
2,600
63.4400
14:53:09
LSE
1142036
7,919
63.4300
14:53:11
LSE
1142109
10,989
63.4800
14:54:10
LSE
1143954
3,272
63.4800
14:54:10
LSE
1143956
13,544
63.4700
14:54:19
LSE
1144251
12,647
63.4700
14:54:19
LSE
1144249
10,857
63.4600
14:54:22
LSE
1144465
4,055
63.4600
14:54:22
LSE
1144463
13,760
63.4600
14:54:22
LSE
1144461
13,325
63.4500
14:55:41
LSE
1146976
12,578
63.4900
14:57:29
LSE
1151360
12,650
63.4900
14:57:29
LSE
1151358
8,912
63.4900
14:57:29
LSE
1151356
17,399
63.4900
14:57:29
LSE
1151354
6,298
63.4900
14:57:29
LSE
1151352
12,695
63.4900
14:57:29
LSE
1151350
13,345
63.5000
14:57:54
LSE
1152069
587
63.5100
14:58:36
LSE
1153465
14,003
63.5100
14:58:36
LSE
1153461
13,985
63.5100
14:58:36
LSE
1153463
13,244
63.6100
15:00:06
LSE
1157584
15,062
63.6100
15:00:06
LSE
1157582
14,080
63.6000
15:00:06
LSE
1157588
14,670
63.6000
15:00:06
LSE
1157586
15,125
63.6100
15:00:06
LSE
1157580
14,349
63.5800
15:00:10
LSE
1157741
13,125
63.5800
15:00:10
LSE
1157743
2,961
63.5700
15:01:17
LSE
1160540
13,841
63.5700
15:01:17
LSE
1160538
13,906
63.5700
15:01:17
LSE
1160536
9,872
63.5700
15:01:17
LSE
1160534
15,480
63.5500
15:01:24
LSE
1160804
9,451
63.5500
15:01:24
LSE
1160802
4,378
63.5500
15:01:24
LSE
1160800
13,880
63.5400
15:01:26
LSE
1160929
12,968
63.5000
15:01:34
LSE
1161357
13,962
63.5000
15:02:07
LSE
1162377
15,142
63.4900
15:02:09
LSE
1162468
1,502
63.4600
15:02:31
LSE
1163081
14,628
63.4700
15:02:31
LSE
1163075
11,562
63.4600
15:02:35
LSE
1163163
645
63.4400
15:03:01
LSE
1164166
13,217
63.4400
15:03:01
LSE
1164164
7,772
63.4100
15:03:27
LSE
1164957
100
63.4100
15:03:27
LSE
1164955
5,515
63.4100
15:03:27
LSE
1164959
13,225
63.4100
15:03:27
LSE
1164953
100
63.4100
15:04:13
LSE
1166826
13,572
63.4100
15:04:13
LSE
1166820
1,232
63.4100
15:04:13
LSE
1166818
13,415
63.4100
15:04:24
LSE
1167378
11,965
63.4100
15:04:24
LSE
1167376
15,471
63.4100
15:04:24
LSE
1167374
13,470
63.4200
15:04:24
LSE
1167317
15,465
63.5100
15:07:58
LSE
1175177
13,862
63.5100
15:07:58
LSE
1175175
13,328
63.5100
15:07:58
LSE
1175173
22,532
63.5100
15:07:58
LSE
1175171
17,490
63.5100
15:07:58
LSE
1175169
13,945
63.5100
15:07:58
LSE
1175167
6,956
63.5000
15:08:10
LSE
1175643
14,694
63.5000
15:08:10
LSE
1175645
11,317
63.5000
15:08:10
LSE
1175647
7,989
63.5000
15:08:10
LSE
1175649
6,782
63.5000
15:08:10
LSE
1175651
12,542
63.4900
15:08:11
LSE
1175684
13,453
63.4600
15:08:45
LSE
1176803
2,492
63.5100
15:09:56
LSE
1179503
11,402
63.5100
15:09:56
LSE
1179501
8,228
63.5000
15:09:57
LSE
1179593
13,560
63.5000
15:09:57
LSE
1179587
15,111
63.5000
15:09:57
LSE
1179591
5,495
63.5000
15:09:57
LSE
1179589
14,664
63.5000
15:10:18
LSE
1180269
13,251
63.6100
15:14:03
LSE
1188868
16,017
63.6100
15:14:03
LSE
1188864
14,342
63.6100
15:14:03
LSE
1188862
14,305
63.6100
15:14:03
LSE
1188866
22,392
63.6100
15:14:03
LSE
1188860
2,470
63.6100
15:14:03
LSE
1188858
12,205
63.6000
15:14:08
LSE
1189102
14,560
63.5900
15:14:09
LSE
1189160
14,738
63.5900
15:14:09
LSE
1189158
13,027
63.6000
15:14:09
LSE
1189150
14,209
63.6000
15:14:09
LSE
1189148
15,393
63.6000
15:14:09
LSE
1189146
2,878
63.6000
15:14:09
LSE
1189144
13,137
63.6000
15:15:56
LSE
1192954
1
63.6000
15:15:56
LSE
1192958
14,047
63.6000
15:15:56
LSE
1192956
15,557
63.5900
15:15:57
LSE
1193019
13,123
63.5900
15:15:57
LSE
1193016
12,883
63.5900
15:17:08
LSE
1195661
13,873
63.5900
15:17:08
LSE
1195659
400
63.6500
15:19:34
LSE
1200805
800
63.6500
15:19:34
LSE
1200803
800
63.6500
15:19:34
LSE
1200801
1,600
63.6500
15:19:34
LSE
1200795
100
63.6500
15:19:34
LSE
1200767
1,942
63.6500
15:19:34
LSE
1200764
6,232
63.6500
15:19:40
LSE
1201091
14,423
63.6500
15:19:40
LSE
1201089
129
63.6600
15:19:55
LSE
1201668
100
63.6600
15:20:03
LSE
1201958
400
63.6600
15:20:03
LSE
1201953
400
63.6600
15:20:13
LSE
1202371
400
63.6600
15:20:14
LSE
1202387
400
63.6600
15:20:14
LSE
1202385
1,200
63.6600
15:20:14
LSE
1202383
15,120
63.6500
15:20:24
LSE
1202717
13,554
63.6600
15:20:24
LSE
1202709
10,469
63.6600
15:20:24
LSE
1202707
400
63.6600
15:20:24
LSE
1202705
13,119
63.6600
15:20:24
LSE
1202711
13,814
63.6600
15:20:24
LSE
1202713
13,525
63.6600
15:20:24
LSE
1202715
15,311
63.6800
15:24:04
LSE
1210175
13,774
63.6800
15:24:04
LSE
1210173
14,200
63.6800
15:24:04
LSE
1210177
14,690
63.6800
15:24:04
LSE
1210179
19,658
63.6800
15:24:04
LSE
1210171
2,457
63.6700
15:24:06
LSE
1210212
14,882
63.6700
15:24:06
LSE
1210210
13,626
63.6600
15:24:08
LSE
1210290
12,761
63.6100
15:24:35
LSE
1211076
17,817
63.6000
15:24:48
LSE
1211641
3,937
63.6000
15:24:48
LSE
1211633
10,115
63.6000
15:24:48
LSE
1211631
4,472
63.6000
15:24:48
LSE
1211629
6,194
63.6000
15:24:48
LSE
1211627
1,159
63.6000
15:24:48
LSE
1211625
7,870
63.6000
15:24:48
LSE
1211623
12,798
63.6000
15:26:59
LSE
1217223
102
63.6000
15:26:59
LSE
1217225
15,334
63.6000
15:26:59
LSE
1217227
13,228
63.6000
15:26:59
LSE
1217229
14,665
63.6000
15:26:59
LSE
1217231
10,362
63.6000
15:26:59
LSE
1217235
2,540
63.6000
15:26:59
LSE
1217233
15,550
63.6000
15:26:59
LSE
1217221
1,992
63.5900
15:27:01
LSE
1217336
5,204
63.5900
15:27:01
LSE
1217334
2,284
63.5900
15:27:01
LSE
1217338
11,214
63.5900
15:27:01
LSE
1217340
5,942
63.5900
15:27:01
LSE
1217332
15,490
63.5900
15:27:01
LSE
1217330
21
63.5900
15:27:01
LSE
1217328
13,524
63.6000
15:28:25
LSE
1220352
15,512
63.6000
15:28:25
LSE
1220350
13,769
63.6000
15:28:25
LSE
1220348
2,026
63.5900
15:28:35
LSE
1220658
12,763
63.5900
15:28:35
LSE
1220654
11,628
63.5900
15:28:35
LSE
1220652
13,031
63.5900
15:28:35
LSE
1220656
6,154
63.5700
15:28:41
LSE
1220955
8,405
63.5700
15:28:44
LSE
1221085
8,843
63.5700
15:28:44
LSE
1221083
5,757
63.5700
15:28:52
LSE
1221416
12,612
63.5700
15:30:44
LSE
1225623
9,493
63.5700
15:30:44
LSE
1225625
5,120
63.5700
15:30:44
LSE
1225621
15,394
63.5700
15:30:44
LSE
1225619
15,610
63.5700
15:30:44
LSE
1225617
12,997
63.5700
15:30:44
LSE
1225615
15,445
63.5700
15:30:44
LSE
1225613
14,243
63.5600
15:30:45
LSE
1225656
4,094
63.5900
15:32:02
LSE
1228513
9,456
63.5900
15:32:02
LSE
1228511
13,761
63.5900
15:32:46
LSE
1230059
14,297
63.5900
15:32:46
LSE
1230057
14,443
63.5900
15:32:46
LSE
1230055
13,317
63.5800
15:32:54
LSE
1230365
13,821
63.5700
15:33:31
LSE
1232231
12,684
63.5700
15:33:31
LSE
1232229
15,533
63.5400
15:34:06
LSE
1233536
9,974
63.5400
15:34:06
LSE
1233534
2,801
63.5400
15:34:06
LSE
1233532
11,065
63.5400
15:34:52
LSE
1235449
2,220
63.5400
15:34:52
LSE
1235447
13,523
63.5300
15:35:01
LSE
1235846
14,104
63.5600
15:37:23
LSE
1241060
17,597
63.5600
15:37:23
LSE
1241054
14,251
63.5600
15:37:23
LSE
1241056
13,133
63.5600
15:37:23
LSE
1241058
12,554
63.5600
15:37:23
LSE
1241062
3,889
63.5600
15:37:23
LSE
1241064
9,037
63.5600
15:37:23
LSE
1241066
13,679
63.5500
15:37:42
LSE
1241764
13,512
63.5400
15:37:44
LSE
1241826
15,024
63.5400
15:39:02
LSE
1244515
8,718
63.5400
15:39:02
LSE
1244517
14,729
63.5400
15:39:06
LSE
1244666
12,733
63.5400
15:39:06
LSE
1244664
13,771
63.5400
15:39:06
LSE
1244660
6,408
63.5400
15:39:06
LSE
1244658
1,361
63.5400
15:39:06
LSE
1244662
2,631
63.5300
15:39:35
LSE
1245828
11,189
63.5300
15:39:35
LSE
1245826
11,589
63.5300
15:39:35
LSE
1245824
2,631
63.5300
15:39:35
LSE
1245822
13,773
63.4600
15:40:21
LSE
1247959
14,291
63.4500
15:40:52
LSE
1249088
14,670
63.4400
15:40:53
LSE
1249095
13,402
63.4400
15:40:53
LSE
1249093
13,971
63.4300
15:41:14
LSE
1250004
666
63.4200
15:41:32
LSE
1250628
5,100
63.4200
15:41:32
LSE
1250625
12,735
63.4200
15:41:32
LSE
1250623
1,795
63.4200
15:41:32
LSE
1250621
1,479
63.4200
15:41:32
LSE
1250619
7,006
63.4200
15:41:32
LSE
1250617
12,684
63.4700
15:42:43
LSE
1253233
14,414
63.4700
15:42:43
LSE
1253231
15,132
63.5300
15:44:08
LSE
1256332
103
63.5300
15:44:08
LSE
1256329
14,155
63.5300
15:44:08
LSE
1256327
8,179
63.5200
15:44:15
LSE
1256796
701
63.5200
15:44:15
LSE
1256793
493
63.5200
15:44:15
LSE
1256791
6,273
63.5200
15:44:15
LSE
1256788
2,357
63.5200
15:44:15
LSE
1256786
2,732
63.5200
15:44:15
LSE
1256784
8,746
63.5200
15:44:15
LSE
1256782
13,811
63.5200
15:44:15
LSE
1256779
13,362
63.5100
15:44:17
LSE
1256930
9,641
63.5600
15:46:00
LSE
1260716
12,692
63.5600
15:46:00
LSE
1260714
15,208
63.5600
15:46:00
LSE
1260720
3,332
63.5600
15:46:00
LSE
1260718
735
63.5500
15:46:04
LSE
1260860
11,816
63.5500
15:46:04
LSE
1260858
884
63.5500
15:46:04
LSE
1260856
9,355
63.5400
15:46:28
LSE
1261680
4,689
63.5400
15:46:28
LSE
1261651
12,968
63.5400
15:46:28
LSE
1261649
12,829
63.5400
15:47:20
LSE
1263582
13,411
63.5400
15:47:20
LSE
1263584
14,483
63.5400
15:47:20
LSE
1263586
14,900
63.5400
15:47:20
LSE
1263588
14,913
63.5500
15:48:55
LSE
1267218
13,186
63.5500
15:48:55
LSE
1267216
12,877
63.5500
15:48:55
LSE
1267214
13,253
63.5600
15:48:55
LSE
1267212
14,540
63.5600
15:48:55
LSE
1267210
13,760
63.5600
15:48:55
LSE
1267208
3,419
63.5600
15:49:49
LSE
1269147
12,480
63.5600
15:49:49
LSE
1269139
1,106
63.5600
15:49:49
LSE
1269141
10,800
63.5600
15:49:49
LSE
1269143
1,106
63.5600
15:49:49
LSE
1269145
9,140
63.5800
15:51:03
LSE
1271851
18,089
63.5900
15:51:03
LSE
1271849
15,177
63.5900
15:51:03
LSE
1271847
14,693
63.5900
15:51:03
LSE
1271845
14,312
63.5700
15:51:32
LSE
1272863
13,819
63.5900
15:52:40
LSE
1275148
7,553
63.5900
15:52:40
LSE
1275150
6,785
63.5900
15:52:40
LSE
1275152
2,539
63.5900
15:53:11
LSE
1276343
11,655
63.5900
15:53:11
LSE
1276341
12,924
63.5900
15:53:11
LSE
1276339
13,178
63.5900
15:53:11
LSE
1276337
14,754
63.5900
15:53:11
LSE
1276335
14,306
63.5900
15:53:11
LSE
1276333
15,378
63.5700
15:54:16
LSE
1278466
14,229
63.5700
15:54:16
LSE
1278464
14,032
63.5700
15:54:16
LSE
1278468
12,983
63.5700
15:54:40
LSE
1279279
14,197
63.5900
15:56:09
LSE
1282906
13,339
63.5900
15:56:09
LSE
1282898
14,075
63.5900
15:56:09
LSE
1282896
14,875
63.5900
15:56:09
LSE
1282894
14,939
63.5900
15:56:09
LSE
1282892
14,604
63.5900
15:56:09
LSE
1282890
12,345
63.5800
15:56:46
LSE
1284184
732
63.5800
15:56:46
LSE
1284182
1,226
63.5800
15:56:46
LSE
1284180
14,033
63.5800
15:56:46
LSE
1284178
15,343
63.5900
15:57:23
LSE
1285471
11,425
63.5800
15:57:27
LSE
1285608
7,091
63.5900
15:58:23
LSE
1287472
7,410
63.5900
15:58:23
LSE
1287474
13,672
63.5900
15:58:23
LSE
1287476
12,904
63.5900
15:58:23
LSE
1287478
14
63.5900
15:58:23
LSE
1287480
14,247
63.5900
15:58:23
LSE
1287482
2,689
63.5800
15:58:30
LSE
1287680
15,154
63.5800
15:59:25
LSE
1289925
14,869
63.5800
15:59:25
LSE
1289923
13,437
63.5800
15:59:25
LSE
1289921
14,080
63.5700
15:59:34
LSE
1290343
15,377
63.5800
15:59:57
LSE
1291689
12,767
63.5800
15:59:57
LSE
1291691
9,490
63.5700
16:00:02
LSE
1292457
13,343
63.5700
16:00:02
LSE
1292455
15,566
63.6000
16:00:50
LSE
1296457
12,836
63.6000
16:00:50
LSE
1296455
15,064
63.5800
16:01:17
LSE
1297618
6,882
63.5900
16:02:22
LSE
1299962
12,782
63.5900
16:02:22
LSE
1299960
8,128
63.5900
16:02:22
LSE
1299964
14,336
63.5900
16:02:22
LSE
1299958
541
63.5900
16:02:22
LSE
1299956
13,936
63.5900
16:02:22
LSE
1299954
15,037
63.5900
16:02:49
LSE
1301062
12,975
63.5900
16:02:49
LSE
1301060
19,051
63.6500
16:04:45
LSE
1305984
13,777
63.6500
16:05:02
LSE
1306796
13,866
63.6500
16:05:02
LSE
1306781
7,457
63.6400
16:05:27
LSE
1308222
13,305
63.6400
16:05:27
LSE
1308220
14,347
63.6400
16:05:27
LSE
1308218
3,165
63.6400
16:05:27
LSE
1308216
5,933
63.6400
16:05:27
LSE
1308214
9,466
63.6400
16:05:27
LSE
1308212
1,262
63.6400
16:05:27
LSE
1308210
13,987
63.6200
16:05:48
LSE
1309009
4,242
63.6000
16:05:59
LSE
1309486
14,074
63.6100
16:06:49
LSE
1311478
8,804
63.6100
16:06:49
LSE
1311476
 
 
 
 
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 04 June 2018