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
 
 
27 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 27 June 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
27 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:
 
 
 
 
27 June 2018
 
 
Number of ordinary shares purchased:
 
 
10,409,666
 
 
Highest price paid per share (pence):
 
 
61.7600
 
 
Lowest price paid per share (pence):
 
 
60.8900
 
 
Volume weighted average price paid per share (pence):
61.3997
 
 
 
 
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:
27 June 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
61.3566
8,977,448
 
 
BATS Europe
61.6710
186,200
 
 
Chi-X Europe
61.6651
1,060,871
 
 
Turquoise
61.6956
185,147
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
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
4,358
61.6200
08:10:38
LSE
660490
7,085
61.6200
08:10:38
LSE
660488
1,496
61.6200
08:10:38
LSE
660486
12,136
61.6200
08:10:38
LSE
660484
14,541
61.6200
08:10:38
LSE
660482
13,745
61.6200
08:10:38
LSE
660480
4,089
61.6200
08:10:38
LSE
660478
12,099
61.7000
08:13:52
LSE
666494
11,500
61.7000
08:14:42
LSE
667919
12,783
61.7000
08:14:42
LSE
667917
2,575
61.7000
08:14:42
LSE
667914
12,500
61.7000
08:14:42
LSE
667912
15,147
61.7000
08:14:42
LSE
667910
12,823
61.7000
08:15:34
LSE
669100
12,541
61.6900
08:15:50
LSE
669504
12,992
61.6600
08:16:29
LSE
670742
10,962
61.6600
08:17:15
LSE
672074
11,621
61.6500
08:17:39
LSE
672644
11,582
61.6500
08:18:05
LSE
673389
11,244
61.6300
08:18:23
LSE
673758
12,428
61.6100
08:18:32
LSE
673970
11,509
61.5800
08:18:52
LSE
674474
101
61.5800
08:19:49
LSE
676061
11,709
61.5800
08:19:49
LSE
676059
12,324
61.5800
08:21:14
LSE
678794
11,370
61.5700
08:21:43
LSE
679666
12,035
61.5700
08:22:01
LSE
680119
11,527
61.5700
08:22:01
LSE
680117
7,882
61.5600
08:22:25
LSE
680828
4,388
61.5600
08:22:25
LSE
680826
11,001
61.5300
08:23:29
LSE
682918
8,185
61.5000
08:23:37
LSE
683177
3,649
61.5000
08:23:37
LSE
683175
12,540
61.5000
08:24:02
LSE
683816
13,380
61.5000
08:24:55
LSE
685368
11,698
61.4800
08:25:36
LSE
686950
13,524
61.4700
08:25:52
LSE
687427
39
61.4700
08:25:52
LSE
687425
13,587
61.4100
08:26:48
LSE
689158
5,577
61.4000
08:26:54
LSE
689280
6,270
61.4000
08:26:54
LSE
689278
2,296
61.3300
08:27:58
LSE
691105
10,000
61.3300
08:27:58
LSE
691103
12,363
61.2900
08:28:29
LSE
692105
822
61.2700
08:29:03
LSE
693257
10,627
61.2700
08:29:03
LSE
693255
13,350
61.2700
08:30:02
LSE
695439
12,058
61.2600
08:30:08
LSE
695625
2,816
61.2300
08:30:20
LSE
696042
10,658
61.2300
08:30:20
LSE
696040
11,958
61.2000
08:30:46
LSE
697014
13,447
61.1800
08:31:13
LSE
698016
11,257
61.1700
08:31:34
LSE
698785
13,070
61.2200
08:33:01
LSE
701809
12,735
61.2200
08:33:01
LSE
701811
15,368
61.2200
08:33:10
LSE
702176
12,625
61.2200
08:33:10
LSE
702174
14,296
61.2000
08:33:15
LSE
702291
8,820
61.1800
08:33:20
LSE
702536
3,317
61.1800
08:33:20
LSE
702534
12,554
61.1900
08:33:20
LSE
702504
11,441
61.1600
08:33:56
LSE
703729
12,921
61.1400
08:34:54
LSE
705754
12,742
61.1800
08:36:22
LSE
709018
670
61.1800
08:36:22
LSE
709016
3,740
61.1800
08:36:22
LSE
709012
13,414
61.1800
08:36:22
LSE
709010
8,500
61.1800
08:36:22
LSE
709014
12,385
61.1700
08:36:24
LSE
709079
9,611
61.1800
08:36:48
LSE
709861
3,472
61.1800
08:36:48
LSE
709859
3,208
61.1700
08:37:29
LSE
711788
9,973
61.1700
08:37:29
LSE
711786
890
61.1500
08:37:49
LSE
712519
11,874
61.1500
08:37:57
LSE
712798
11,766
61.1500
08:39:16
LSE
715967
12,293
61.1500
08:39:16
LSE
715965
12,155
61.1400
08:39:38
LSE
716785
6,692
61.1300
08:39:39
LSE
716949
6,000
61.1300
08:39:39
LSE
716921
13,563
61.1200
08:40:28
LSE
719075
12,057
61.1200
08:40:28
LSE
719073
1,904
61.1100
08:40:32
LSE
719228
5,496
61.1100
08:40:32
LSE
719226
5,769
61.1100
08:40:32
LSE
719220
12,816
61.1000
08:40:55
LSE
720064
12,151
61.0700
08:41:47
LSE
722315
11,737
61.0700
08:41:47
LSE
722313
12,200
61.0600
08:42:26
LSE
723981
947
61.0600
08:42:27
LSE
724030
10,985
61.0600
08:42:27
LSE
724028
641
61.0600
08:42:27
LSE
723995
11,654
61.0900
08:43:53
LSE
728053
12,008
61.0900
08:43:53
LSE
728051
1,092
61.0900
08:43:53
LSE
728049
4,534
61.1000
08:44:19
LSE
729150
7,238
61.1000
08:44:19
LSE
729148
13,452
61.1000
08:44:19
LSE
729146
243
61.0800
08:44:36
LSE
729772
12,407
61.0800
08:44:36
LSE
729770
5,987
61.0700
08:44:58
LSE
730617
6,483
61.0700
08:44:58
LSE
730619
12,374
61.0500
08:45:05
LSE
730908
11,483
61.0200
08:45:58
LSE
733610
11,296
61.0100
08:46:26
LSE
735425
1,953
61.0200
08:47:14
LSE
737701
11,040
61.0200
08:47:14
LSE
737699
11,635
61.0100
08:47:17
LSE
737847
11,928
61.0000
08:47:35
LSE
738919
11,245
61.0000
08:47:35
LSE
738917
13,202
61.0300
08:49:51
LSE
746358
13,684
61.0300
08:49:51
LSE
746360
13,363
61.0200
08:50:01
LSE
746743
13,623
61.0200
08:50:01
LSE
746741
164
61.0200
08:50:01
LSE
746739
11,761
61.0100
08:50:10
LSE
747382
12,877
61.0100
08:50:10
LSE
747380
5,572
61.0000
08:50:12
LSE
747522
6,635
61.0000
08:50:12
LSE
747520
13,273
61.0000
08:50:33
LSE
748719
11,721
60.9900
08:50:34
LSE
748752
11,959
60.9600
08:51:55
LSE
752888
12,380
60.9600
08:51:57
LSE
752975
1,593
60.9600
08:51:57
LSE
752973
10,839
60.9600
08:51:57
LSE
752971
6,288
60.9600
08:51:57
LSE
752969
6,907
60.9600
08:51:57
LSE
752967
12,882
61.0400
08:53:24
LSE
756994
7,693
61.0400
08:53:24
LSE
756992
3,304
61.0400
08:53:24
LSE
756990
2,012
61.0500
08:53:50
LSE
758285
11,500
61.0500
08:53:50
LSE
758283
6,970
61.0500
08:53:50
LSE
758238
13,279
61.0500
08:53:50
LSE
758235
5,335
61.0500
08:53:50
LSE
758233
12,833
61.0300
08:54:02
LSE
758788
4,876
61.0100
08:54:18
LSE
759580
6,337
61.0100
08:54:18
LSE
759578
11,705
60.9900
08:54:26
LSE
760001
8,993
60.9900
08:54:26
LSE
759997
3,333
60.9900
08:54:26
LSE
759999
983
60.9700
08:55:00
LSE
761390
11,791
60.9700
08:55:00
LSE
761388
12,274
60.9700
08:55:00
LSE
761386
983
60.9700
08:55:00
LSE
761384
13,382
60.9600
08:55:39
LSE
763362
540
60.9400
08:55:57
LSE
764292
4,282
60.9400
08:56:04
LSE
764593
4,207
60.9400
08:56:05
LSE
764687
3,785
60.9400
08:56:05
LSE
764685
13,685
61.0100
08:57:38
LSE
768541
12,433
61.0100
08:57:38
LSE
768539
15,536
61.0000
08:57:53
LSE
769234
11,764
61.0000
08:57:53
LSE
769232
11,880
60.9900
08:58:07
LSE
770024
11,815
60.9900
08:58:07
LSE
770022
12,084
61.0100
08:58:35
LSE
771478
11,617
61.0000
08:58:40
LSE
771678
11,343
61.0000
08:58:40
LSE
771676
11,765
60.9700
08:58:52
LSE
772219
13,281
60.9500
08:58:58
LSE
772439
12,563
60.9500
08:58:58
LSE
772437
7,430
60.9600
09:00:28
LSE
776893
3,667
60.9600
09:00:28
LSE
776891
13,646
60.9500
09:00:33
LSE
777069
13,645
61.0100
09:01:10
LSE
778469
12,602
61.0100
09:01:10
LSE
778471
12,966
61.0000
09:01:29
LSE
779141
3,192
60.9700
09:01:44
LSE
779896
7,883
60.9700
09:01:44
LSE
779891
12,625
60.9700
09:02:35
LSE
781569
12,124
60.9700
09:02:35
LSE
781567
1,665
60.9600
09:02:38
LSE
781751
10,201
60.9600
09:02:40
LSE
781806
12,379
60.9600
09:03:50
LSE
783853
12,757
60.9600
09:03:50
LSE
783851
12,039
60.9400
09:03:51
LSE
783904
12,266
60.9400
09:03:51
LSE
783902
12,291
60.9400
09:03:54
LSE
783990
9,247
60.9400
09:03:54
LSE
783988
3,108
60.9400
09:03:54
LSE
783986
10,383
60.9300
09:03:58
LSE
784261
3,280
60.9300
09:03:58
LSE
784259
3,671
60.9300
09:05:12
LSE
787485
9,787
60.9300
09:05:12
LSE
787478
2,733
60.9300
09:05:12
LSE
787480
9,918
60.9300
09:05:12
LSE
787483
11,972
60.9300
09:05:26
LSE
788092
10,223
60.9200
09:05:42
LSE
789146
1,928
60.9200
09:05:42
LSE
789144
11,618
60.9200
09:05:42
LSE
789142
629
60.9400
09:06:31
LSE
790997
11,392
60.9400
09:06:31
LSE
790995
8,734
60.9400
09:06:31
LSE
790989
4,298
60.9400
09:06:31
LSE
790987
12,702
60.9400
09:06:31
LSE
790985
6,290
60.9500
09:06:59
LSE
792224
1,761
60.9500
09:06:59
LSE
792222
8,500
60.9500
09:06:59
LSE
792220
6,739
60.9500
09:06:59
LSE
792218
1,329
60.9500
09:06:59
LSE
792216
5,041
60.9200
09:07:38
LSE
793305
7,567
60.9200
09:07:38
LSE
793303
12,767
60.9100
09:07:43
LSE
793435
11,948
60.9300
09:08:29
LSE
796769
12,595
60.9300
09:08:29
LSE
796767
13,211
60.9200
09:08:37
LSE
797069
11,738
60.8900
09:09:20
LSE
798539
8,769
60.8900
09:09:20
LSE
798537
2,405
60.8900
09:09:21
LSE
798588
12,560
60.9500
09:10:25
LSE
800985
11,386
60.9500
09:10:25
LSE
800983
11,409
60.9500
09:10:44
LSE
801726
12,617
60.9500
09:10:44
LSE
801724
1,790
60.9500
09:11:16
LSE
802705
13,410
60.9500
09:11:16
LSE
802703
11,972
60.9500
09:11:16
LSE
802701
1,868
60.9400
09:11:25
LSE
803034
8,949
60.9400
09:11:25
LSE
803032
2,504
60.9400
09:11:25
LSE
803030
11,402
60.9500
09:12:40
LSE
805178
10,978
60.9500
09:12:40
LSE
805176
13,162
60.9500
09:13:06
LSE
805934
14,025
60.9500
09:13:06
LSE
805932
4,640
60.9800
09:13:36
LSE
807155
7,832
60.9800
09:13:36
LSE
807153
6,693
61.0000
09:14:12
LSE
808161
5,476
61.0000
09:14:12
LSE
808159
11,524
61.0000
09:14:12
LSE
808157
11,923
61.0000
09:15:06
LSE
810151
1,709
61.0000
09:15:06
LSE
810153
10,326
61.0000
09:15:06
LSE
810155
14,685
61.1700
09:19:02
LSE
817753
9,123
61.1700
09:19:02
LSE
817751
10,500
61.1700
09:19:02
LSE
817749
5,862
61.1700
09:19:02
LSE
817747
9,000
61.1700
09:19:02
LSE
817745
1,795
61.1700
09:19:02
LSE
817743
18,669
61.1700
09:19:02
LSE
817741
16,150
61.1600
09:19:09
LSE
818186
13,429
61.1600
09:19:09
LSE
818188
14,543
61.1500
09:19:16
LSE
818486
11,916
61.1500
09:19:16
LSE
818484
1,135
61.1500
09:19:16
LSE
818482
8,933
61.1600
09:20:01
LSE
820148
4,364
61.1600
09:20:01
LSE
820146
12,055
61.1600
09:20:01
LSE
820144
16,505
61.1500
09:20:09
LSE
820537
14,298
61.1500
09:21:15
LSE
822174
12,681
61.1500
09:21:15
LSE
822172
14,297
61.1700
09:21:57
LSE
824041
3,432
61.1700
09:21:57
LSE
824039
8,569
61.1700
09:21:57
LSE
824037
11,100
61.2100
09:23:11
LSE
826008
14,415
61.2100
09:23:11
LSE
826006
12,500
61.2000
09:23:17
LSE
826106
368
61.2000
09:23:17
LSE
826108
11,636
61.2000
09:23:17
LSE
826104
13,057
61.2000
09:23:17
LSE
826099
12,631
61.2000
09:23:17
LSE
826097
12,017
61.2400
09:25:57
LSE
830738
10,286
61.2300
09:25:58
LSE
830783
2,438
61.2300
09:25:58
LSE
830781
14,425
61.2300
09:25:58
LSE
830779
1,448
61.2500
09:26:45
LSE
832834
10,900
61.2500
09:26:45
LSE
832832
11,473
61.2300
09:26:55
LSE
833262
2,171
61.2300
09:26:55
LSE
833252
13,581
61.2300
09:27:59
LSE
835764
252
61.2300
09:29:04
LSE
838391
12,900
61.2300
09:29:04
LSE
838389
13,046
61.2100
09:29:11
LSE
838662
1,922
61.2100
09:30:03
LSE
840690
9,322
61.2100
09:30:03
LSE
840688
409
61.2100
09:30:03
LSE
840686
9,194
61.2500
09:32:06
LSE
844742
3,955
61.2500
09:32:06
LSE
844740
12,850
61.2400
09:32:39
LSE
845995
811
61.2400
09:32:39
LSE
845989
3,948
61.2400
09:32:39
LSE
845987
6,223
61.2400
09:32:39
LSE
845991
8,261
61.2300
09:34:24
LSE
849866
2,853
61.2300
09:34:24
LSE
849860
11,149
61.2300
09:34:24
LSE
849858
9,598
61.2300
09:34:24
LSE
849856
9,220
61.2300
09:34:53
LSE
851236
1,182
61.2300
09:34:53
LSE
851234
578
61.2300
09:34:53
LSE
851238
11,763
61.2100
09:35:46
LSE
853582
11,750
61.1900
09:36:35
LSE
855887
13,460
61.1700
09:37:05
LSE
857226
11,071
61.1600
09:38:30
LSE
860888
2,179
61.1600
09:38:30
LSE
860886
12,408
61.1600
09:39:19
LSE
862735
11,189
61.1600
09:39:19
LSE
862737
12,409
61.1500
09:40:10
LSE
864443
7,693
61.1500
09:40:10
LSE
864439
4,775
61.1500
09:40:10
LSE
864441
12,747
61.1100
09:40:58
LSE
866224
13,168
61.1100
09:40:58
LSE
866222
11,488
61.1100
09:42:36
LSE
869983
11,353
61.1100
09:42:36
LSE
869981
12,138
61.1000
09:43:45
LSE
872543
2,009
61.1000
09:43:45
LSE
872541
10,430
61.1000
09:43:45
LSE
872539
11,403
61.1000
09:44:51
LSE
875099
12,010
61.1000
09:44:51
LSE
875101
1,387
61.0500
09:45:42
LSE
877001
10,449
61.0500
09:45:43
LSE
877069
10,488
61.0300
09:45:52
LSE
877404
1,235
61.0300
09:45:52
LSE
877402
13,022
61.0300
09:46:45
LSE
879349
12,330
61.0200
09:48:26
LSE
883166
11,817
61.0200
09:48:26
LSE
883164
12,870
61.0200
09:50:31
LSE
889002
799
61.0200
09:50:31
LSE
889004
6,708
61.0200
09:50:52
LSE
889557
5,740
61.0200
09:50:52
LSE
889555
12,849
61.0200
09:50:52
LSE
889553
53
61.0100
09:50:54
LSE
889637
12,304
61.0100
09:50:54
LSE
889635
11,526
61.0100
09:50:54
LSE
889613
4,715
60.9700
09:51:24
LSE
890498
571
60.9700
09:51:24
LSE
890496
7,326
60.9700
09:51:24
LSE
890494
11,350
60.9600
09:52:23
LSE
892380
9,258
60.9900
09:53:30
LSE
894312
7,935
60.9900
09:53:30
LSE
894310
1,288
60.9900
09:53:30
LSE
894308
4,218
60.9900
09:53:30
LSE
894306
3,710
60.9900
09:53:43
LSE
894738
2,752
60.9800
09:54:09
LSE
895429
8,599
60.9800
09:54:14
LSE
895643
5,042
60.9800
09:55:44
LSE
898143
8,516
60.9800
09:55:44
LSE
898141
12,769
60.9800
09:55:44
LSE
898139
11,686
61.0000
09:56:18
LSE
899094
12,517
61.0100
09:56:18
LSE
899092
8,223
60.9800
09:59:30
LSE
904773
2,783
60.9800
09:59:30
LSE
904771
11,179
60.9800
09:59:30
LSE
904769
12,538
60.9600
09:59:37
LSE
905063
13,155
60.9600
09:59:37
LSE
905065
11,898
60.9700
10:01:21
LSE
908679
12,854
60.9700
10:01:21
LSE
908677
13,548
61.0600
10:04:50
LSE
914569
176
61.0600
10:04:50
LSE
914567
8,500
61.0600
10:04:50
LSE
914565
4,915
61.0600
10:04:50
LSE
914563
12,710
61.0500
10:05:01
LSE
915220
6,088
61.0400
10:05:41
LSE
916395
3,348
61.0400
10:05:43
LSE
916454
2,650
61.0400
10:05:43
LSE
916452
13,591
61.0400
10:06:10
LSE
917244
1,103
61.0300
10:07:54
LSE
919580
9,927
61.0300
10:07:54
LSE
919578
9,471
61.0200
10:08:32
LSE
920573
2,828
61.0200
10:08:32
LSE
920571
12,431
61.0600
10:11:40
LSE
925332
12,683
61.0600
10:11:40
LSE
925330
11,325
61.0500
10:11:53
LSE
925703
13,344
61.0500
10:11:53
LSE
925701
12,378
61.0400
10:12:18
LSE
926212
13,361
61.0400
10:12:18
LSE
926210
12,818
61.0700
10:14:21
LSE
929589
12,923
61.0800
10:14:21
LSE
929583
12,799
61.0800
10:14:21
LSE
929581
12,705
61.1000
10:14:51
LSE
930323
11,785
61.1000
10:15:38
LSE
931788
39
61.1000
10:15:38
LSE
931780
5,279
61.1000
10:15:38
LSE
931782
6,943
61.1000
10:15:38
LSE
931784
12,416
61.1000
10:15:38
LSE
931786
701
61.1500
10:17:57
LSE
935689
12,826
61.1500
10:17:57
LSE
935687
11,992
61.1500
10:17:57
LSE
935685
11,937
61.1400
10:18:14
LSE
936165
12,972
61.1400
10:18:14
LSE
936163
13,548
61.2000
10:19:49
LSE
938812
13,480
61.2000
10:19:49
LSE
938814
11,123
61.2200
10:20:56
LSE
940388
17,621
61.2200
10:20:56
LSE
940386
931
61.2200
10:20:56
LSE
940384
14,891
61.2100
10:21:08
LSE
940705
13,432
61.2100
10:21:08
LSE
940703
5,898
61.2100
10:21:20
LSE
941004
6,263
61.2100
10:21:20
LSE
941002
16,946
61.2000
10:21:47
LSE
941588
11,444
61.2000
10:21:47
LSE
941590
7,426
61.2000
10:22:20
LSE
942445
2,599
61.2000
10:22:20
LSE
942443
7,426
61.2000
10:22:20
LSE
942441
12,153
61.2600
10:23:45
LSE
944999
11,048
61.3500
10:27:43
LSE
951377
13,561
61.3600
10:28:41
LSE
953294
416
61.3700
10:28:50
LSE
953549
11,500
61.3700
10:28:50
LSE
953547
15,370
61.3800
10:30:00
LSE
955626
13,278
61.3700
10:30:07
LSE
955808
11,887
61.3700
10:30:18
LSE
956448
12,501
61.3700
10:30:45
LSE
957610
12,302
61.3500
10:31:31
LSE
959048
8,754
61.3100
10:33:07
LSE
961833
2,685
61.3100
10:33:07
LSE
961831
11,218
61.3300
10:34:24
LSE
963916
11,441
61.3300
10:35:21
LSE
965120
12,080
61.3300
10:36:10
LSE
966451
13,478
61.2800
10:38:07
LSE
969980
12,501
61.2500
10:39:08
LSE
971738
11,966
61.2400
10:41:02
LSE
974412
11,516
61.2600
10:41:25
LSE
975133
13,586
61.2900
10:42:25
LSE
976597
3,071
61.2900
10:42:42
LSE
976972
8,666
61.2900
10:42:42
LSE
976970
1,477
61.3300
10:43:57
LSE
979055
10,720
61.3300
10:43:57
LSE
979053
12,080
61.3300
10:45:09
LSE
980794
11,458
61.3300
10:46:30
LSE
983217
12,411
61.3300
10:47:02
LSE
984101
9,596
61.3100
10:48:18
LSE
986202
3,927
61.3100
10:48:18
LSE
986196
11,730
61.2900
10:49:36
LSE
988101
2,490
61.2300
10:50:37
LSE
989783
1,695
61.2300
10:50:37
LSE
989781
8,722
61.2300
10:50:37
LSE
989785
11,630
61.2300
10:50:37
LSE
989787
9,988
61.2300
10:50:54
LSE
990362
2,768
61.2300
10:50:54
LSE
990360
13,151
61.3100
10:52:43
LSE
993070
12,233
61.3000
10:53:08
LSE
993660
11,428
61.3200
10:53:35
LSE
994243
12,267
61.3200
10:54:18
LSE
995205
7,694
61.3200
10:55:51
LSE
997952
3,295
61.3200
10:55:51
LSE
997950
11,986
61.3500
10:56:42
LSE
1000167
12,879
61.3400
10:59:02
LSE
1004249
13,666
61.3400
10:59:57
LSE
1005937
13,316
61.3800
11:01:15
LSE
1007913
13,662
61.3700
11:01:25
LSE
1008057
12,069
61.3700
11:02:57
LSE
1009409
11,582
61.3700
11:04:34
LSE
1011136
11,996
61.3400
11:06:58
LSE
1013298
7,211
61.3300
11:07:52
LSE
1014271
5,422
61.3300
11:07:52
LSE
1014269
3,820
61.3400
11:09:37
LSE
1016139
9,408
61.3400
11:09:37
LSE
1016137
13,538
61.3300
11:10:47
LSE
1017507
12,293
61.3400
11:13:40
LSE
1019996
12,777
61.3300
11:13:43
LSE
1020018
743
61.3300
11:14:44
LSE
1020910
7,966
61.3500
11:15:26
LSE
1021929
4,563
61.3500
11:15:26
LSE
1021927
12,912
61.3300
11:16:29
LSE
1022679
4,547
61.2900
11:18:21
LSE
1024044
8,259
61.2900
11:18:21
LSE
1024046
5,135
61.2700
11:20:15
LSE
1025570
8,080
61.2700
11:20:15
LSE
1025568
2,412
61.2500
11:24:33
LSE
1029253
9,294
61.2500
11:24:33
LSE
1029251
6,216
61.2500
11:25:29
LSE
1030461
5,464
61.2500
11:25:29
LSE
1030459
13,518
61.2500
11:27:07
LSE
1032029
3,129
61.2700
11:29:20
LSE
1033971
9,000
61.2700
11:29:20
LSE
1033969
840
61.2700
11:29:20
LSE
1033967
6,584
61.2300
11:30:16
LSE
1034738
5,913
61.2300
11:30:16
LSE
1034736
13,537
61.2600
11:31:15
LSE
1035678
3,201
61.2400
11:32:18
LSE
1036443
13,294
61.2500
11:33:31
LSE
1037755
11,180
61.2500
11:35:41
LSE
1039869
12,369
61.2500
11:38:00
LSE
1041772
10,257
61.2400
11:38:34
LSE
1042323
1,854
61.2400
11:39:17
LSE
1042969
12,860
61.2300
11:39:37
LSE
1043190
4,148
61.2000
11:40:31
LSE
1044428
13,302
61.2000
11:40:49
LSE
1044651
4,430
61.2000
11:40:49
LSE
1044649
5,104
61.2000
11:40:49
LSE
1044647
948
61.2300
11:45:00
LSE
1048036
10,918
61.2300
11:45:00
LSE
1048038
13,344
61.2400
11:45:00
LSE
1048034
3,712
61.2700
11:45:47
LSE
1048780
8,500
61.2700
11:45:47
LSE
1048778
2,501
61.2400
11:46:05
LSE
1048925
52
61.2400
11:46:05
LSE
1048923
10,061
61.2400
11:46:05
LSE
1048921
13,608
61.2300
11:46:12
LSE
1048937
13,540
61.2200
11:47:03
LSE
1049629
2,551
61.2500
11:48:45
LSE
1050793
1,423
61.2500
11:48:45
LSE
1050797
8,500
61.2500
11:48:45
LSE
1050795
2,702
61.2300
11:49:03
LSE
1051042
8,421
61.2300
11:49:05
LSE
1051082
11,089
61.2200
11:49:39
LSE
1051387
11,966
61.2500
11:52:39
LSE
1054223
13,372
61.2500
11:53:50
LSE
1054957
1,226
61.2300
11:54:20
LSE
1055257
2,744
61.2300
11:54:34
LSE
1055525
2,521
61.2300
11:57:25
LSE
1057769
4,543
61.2300
11:57:25
LSE
1057767
8,974
61.2300
11:57:25
LSE
1057771
4,543
61.2300
11:57:25
LSE
1057773
12,930
61.2200
11:57:47
LSE
1058029
9,576
61.2200
11:58:51
LSE
1058930
2,987
61.2200
11:58:51
LSE
1058928
12,184
61.2200
11:58:51
LSE
1058926
13,965
61.2000
12:04:31
LSE
1064274
12,803
61.2000
12:04:31
LSE
1064272
2,507
61.2500
12:08:12
LSE
1067918
49
61.2500
12:08:12
LSE
1067916
6,176
61.2500
12:08:12
LSE
1067914
9,037
61.2500
12:08:12
LSE
1067912
10,641
61.2500
12:09:29
LSE
1068816
16,491
61.2500
12:09:29
LSE
1068810
13,512
61.3000
12:12:19
LSE
1071526
13,589
61.3000
12:12:19
LSE
1071524
11,211
61.2900
12:12:54
LSE
1072137
13,649
61.2900
12:12:54
LSE
1072135
11,469
61.3000
12:14:52
LSE
1073653
11,325
61.2700
12:16:32
LSE
1075098
12,164
61.2600
12:17:57
LSE
1077111
13,726
61.2300
12:19:42
LSE
1078832
12,688
61.2400
12:19:42
LSE
1078800
2,492
61.2200
12:20:11
LSE
1079313
11,100
61.2200
12:20:11
LSE
1079311
11,174
61.2100
12:21:16
LSE
1079992
526
61.2100
12:21:16
LSE
1079990
12,884
61.2100
12:21:39
LSE
1080331
4,781
61.1900
12:22:13
LSE
1080814
6,223
61.1900
12:22:13
LSE
1080812
3,103
61.1900
12:23:43
LSE
1082200
8,575
61.1900
12:23:43
LSE
1082198
8,157
61.1900
12:23:43
LSE
1082196
3,103
61.1900
12:23:43
LSE
1082194
1,015
61.1800
12:25:53
LSE
1084007
11,140
61.1800
12:25:53
LSE
1084009
11,713
61.1800
12:26:38
LSE
1084454
5,047
61.1700
12:28:23
LSE
1086022
2,583
61.1700
12:28:37
LSE
1086195
11,844
61.1800
12:29:12
LSE
1086595
11,686
61.1800
12:29:12
LSE
1086562
12,722
61.1800
12:29:12
LSE
1086560
11,507
61.1800
12:30:52
LSE
1087845
6,212
61.1800
12:33:30
LSE
1089941
13,509
61.1800
12:33:30
LSE
1089945
6,364
61.1800
12:33:30
LSE
1089943
1,663
61.1700
12:33:35
LSE
1090033
2,568
61.1700
12:33:35
LSE
1090031
8,145
61.1700
12:33:35
LSE
1090029
9,472
61.1700
12:33:35
LSE
1090018
1,101
61.1700
12:33:35
LSE
1090016
754
61.1700
12:33:35
LSE
1090014
12,770
61.1600
12:34:29
LSE
1090762
11,911
61.1500
12:34:50
LSE
1090940
2,032
61.1600
12:36:40
LSE
1092425
957
61.1600
12:36:40
LSE
1092423
5,559
61.1600
12:36:40
LSE
1092421
4,006
61.1600
12:36:40
LSE
1092419
12,749
61.1500
12:37:05
LSE
1092767
5,582
61.1600
12:39:35
LSE
1094924
8,100
61.1600
12:39:35
LSE
1094922
7,410
61.1600
12:39:35
LSE
1094920
5,582
61.1600
12:39:35
LSE
1094918
3,454
61.1600
12:39:56
LSE
1095198
10,153
61.1600
12:39:56
LSE
1095200
10,954
61.1600
12:40:53
LSE
1095955
10,966
61.1400
12:41:06
LSE
1096215
609
61.1400
12:41:06
LSE
1096213
283
61.1300
12:42:35
LSE
1097734
8,500
61.1300
12:42:35
LSE
1097731
3,227
61.1300
12:42:35
LSE
1097727
11,809
61.1300
12:42:35
LSE
1097725
1,183
61.0900
12:44:29
LSE
1099726
12,268
61.0900
12:44:29
LSE
1099724
2,032
61.0900
12:44:29
LSE
1099722
3,476
61.0900
12:44:29
LSE
1099718
6,833
61.0900
12:44:29
LSE
1099720
11,108
61.2900
12:45:41
LSE
1104770
13,505
61.2800
12:45:44
LSE
1104932
9,438
61.3400
12:46:51
LSE
1107600
2,000
61.3400
12:46:51
LSE
1107598
12,379
61.2400
12:48:24
LSE
1109931
17,345
61.2300
12:48:35
LSE
1110116
2,734
61.3600
12:51:02
LSE
1114752
5,329
61.3600
12:51:02
LSE
1114750
3,360
61.3600
12:51:02
LSE
1114748
1,025
61.3900
12:52:21
LSE
1116948
9,740
61.3900
12:52:21
LSE
1116946
1,025
61.3900
12:52:21
LSE
1116944
11,490
61.3600
12:55:26
LSE
1120145
3,758
61.3800
12:56:13
LSE
1121147
8,500
61.3800
12:56:13
LSE
1121149
1,190
61.3800
12:56:13
LSE
1121151
11,131
61.4300
12:58:42
LSE
1124274
8,272
61.4300
13:00:34
LSE
1126747
4,800
61.4300
13:00:34
LSE
1126745
11,737
61.4000
13:01:42
LSE
1128162
7,010
61.4000
13:03:04
LSE
1129789
4,955
61.4000
13:03:04
LSE
1129787
2,996
61.3900
13:05:03
LSE
1132006
10,213
61.3900
13:05:03
LSE
1132008
12,762
61.4000
13:07:50
LSE
1135126
13,561
61.4100
13:08:54
LSE
1136404
12,162
61.5400
13:12:06
LSE
1140345
12,803
61.5800
13:12:55
LSE
1141210
11,455
61.6200
13:14:06
LSE
1142542
11,848
61.6000
13:14:54
LSE
1143291
2,536
61.6000
13:16:24
LSE
1144892
10,000
61.6000
13:16:24
LSE
1144890
11,990
61.5700
13:18:51
LSE
1147509
13,199
61.6200
13:20:03
LSE
1149172
11,950
61.6600
13:21:14
LSE
1150650
12,861
61.6500
13:22:20
LSE
1151820
1,257
61.6800
13:24:24
LSE
1154370
10,000
61.6800
13:24:24
LSE
1154368
900
61.6800
13:24:24
LSE
1154366
11,282
61.6800
13:25:28
LSE
1155344
10,000
61.5400
13:26:48
LSE
1156759
3,500
61.5400
13:26:48
LSE
1156761
4,939
61.6400
13:29:17
LSE
1160836
8,058
61.6400
13:29:17
LSE
1160834
12,960
61.6600
13:30:59
LSE
1162814
12,745
61.6900
13:33:17
LSE
1165663
5,697
61.6500
13:35:29
LSE
1168863
6,223
61.6500
13:35:29
LSE
1168861
3,354
61.6300
13:36:28
LSE
1170248
8,085
61.6300
13:36:28
LSE
1170250
882
61.6300
13:37:42
LSE
1171598
11,565
61.6300
13:37:42
LSE
1171600
12,901
61.5800
13:39:11
LSE
1173360
12,058
61.5100
13:40:39
LSE
1175321
11,610
61.5000
13:42:59
LSE
1178626
11,471
61.4700
13:44:53
LSE
1180664
11,546
61.4500
13:44:54
LSE
1180708
13,064
61.4200
13:45:52
LSE
1181711
10,988
61.4100
13:47:38
LSE
1183941
12,792
61.3900
13:48:55
LSE
1185591
12,187
61.3600
13:50:41
LSE
1187877
12,649
61.4100
13:53:22
LSE
1191399
1,762
61.4000
13:54:14
LSE
1192430
10,048
61.4000
13:54:14
LSE
1192428
11,090
61.4300
13:55:40
LSE
1194179
3,283
61.4900
13:57:53
LSE
1197526
10,000
61.4900
13:57:53
LSE
1197524
3,397
61.5000
13:59:40
LSE
1199615
7,622
61.5000
13:59:40
LSE
1199617
11,426
61.5300
14:00:54
LSE
1201986
13,199
61.5300
14:01:17
LSE
1202506
12,821
61.5400
14:03:29
LSE
1204976
3,213
61.5100
14:04:20
LSE
1206155
9,165
61.5100
14:04:20
LSE
1206153
11,014
61.4900
14:05:34
LSE
1207982
10,852
61.5000
14:07:32
LSE
1210334
1,756
61.5000
14:07:32
LSE
1210336
11,250
61.5000
14:09:02
LSE
1212001
12,797
61.4700
14:10:14
LSE
1213328
10,971
61.5000
14:11:53
LSE
1215340
13,400
61.5000
14:13:59
LSE
1218338
5,887
61.5100
14:14:41
LSE
1219564
2,247
61.5100
14:15:14
LSE
1220267
9,300
61.5100
14:15:14
LSE
1220265
6,502
61.5100
14:15:14
LSE
1220263
12,406
61.5000
14:17:25
LSE
1223425
11,068
61.5000
14:19:26
LSE
1225980
1,235
61.5000
14:19:26
LSE
1225982
11,932
61.5000
14:21:03
LSE
1227961
11,719
61.5000
14:21:46
LSE
1229145
12,304
61.5000
14:22:41
LSE
1230388
12,644
61.4600
14:23:47
LSE
1232108
13,116
61.4600
14:26:55
LSE
1236608
11,511
61.4600
14:27:26
LSE
1237275
12,303
61.4500
14:27:33
LSE
1237453
3,748
61.4400
14:29:07
LSE
1239547
6,670
61.4400
14:29:07
LSE
1239545
1,334
61.4400
14:29:07
LSE
1239549
11,463
61.4900
14:30:57
LSE
1245150
6,288
61.4900
14:30:57
LSE
1245146
5,028
61.4900
14:30:57
LSE
1245144
13,092
61.5000
14:32:14
LSE
1248055
12,642
61.5000
14:32:14
LSE
1248039
13,346
61.5000
14:33:26
LSE
1251095
2,028
61.5000
14:33:37
LSE
1251472
9,464
61.5000
14:33:37
LSE
1251474
6
61.4800
14:33:59
LSE
1252514
312
61.4800
14:33:59
LSE
1252504
11,156
61.4800
14:33:59
LSE
1252502
518
61.4800
14:34:36
LSE
1254130
11,903
61.4800
14:34:36
LSE
1254128
13,466
61.4600
14:35:42
LSE
1256712
4,953
61.4400
14:37:17
LSE
1261395
7,105
61.4400
14:37:17
LSE
1261393
13,055
61.4300
14:37:33
LSE
1262000
11,584
61.4200
14:37:37
LSE
1262119
8,464
61.3700
14:38:14
LSE
1263522
3,001
61.3700
14:38:14
LSE
1263520
21
61.3500
14:38:43
LSE
1264738
7,458
61.3500
14:38:43
LSE
1264736
4,085
61.3500
14:38:43
LSE
1264734
13,657
61.3900
14:39:39
LSE
1266923
11,595
61.3800
14:40:57
LSE
1269795
13,664
61.3700
14:40:58
LSE
1269865
3,355
61.3700
14:42:26
LSE
1273338
11,961
61.3900
14:42:56
LSE
1274374
3,937
61.3900
14:42:56
LSE
1274371
8,073
61.3900
14:42:56
LSE
1274369
12,550
61.4200
14:44:59
LSE
1278279
9,657
61.4500
14:46:05
LSE
1280821
1,414
61.4500
14:46:05
LSE
1280823
11,917
61.4500
14:46:05
LSE
1280796
800
61.4500
14:46:05
LSE
1280790
14,607
61.4500
14:46:05
LSE
1280754
13,263
61.4600
14:47:24
LSE
1284150
12,422
61.4800
14:48:46
LSE
1287141
12,250
61.4700
14:48:54
LSE
1287495
11,781
61.4600
14:50:04
LSE
1290050
2,419
61.4800
14:51:12
LSE
1292794
9,800
61.4800
14:51:12
LSE
1292792
11,492
61.4800
14:51:12
LSE
1292790
12,909
61.4800
14:53:28
LSE
1297422
11,124
61.4700
14:53:53
LSE
1298451
11,659
61.4600
14:53:56
LSE
1298543
2,563
61.5100
14:55:18
LSE
1302122
8,418
61.5100
14:55:18
LSE
1302120
12,452
61.5300
14:56:48
LSE
1305333
12,500
61.5300
14:56:48
LSE
1305319
1,330
61.5300
14:56:48
LSE
1305317
9,894
61.5700
14:59:00
LSE
1309752
7,279
61.5700
14:59:00
LSE
1309748
4,273
61.5700
14:59:00
LSE
1309750
458
61.5700
14:59:00
LSE
1309754
8,569
61.5700
14:59:00
LSE
1309756
12,444
61.5600
14:59:30
LSE
1310883
13,555
61.5600
14:59:30
LSE
1310881
11,632
61.5500
14:59:31
LSE
1310927
2,184
61.5500
14:59:31
LSE
1310923
10,911
61.5500
14:59:31
LSE
1310925
3,312
61.5300
15:00:44
LSE
1314034
800
61.5300
15:00:45
LSE
1314047
12,061
61.6000
15:03:13
LSE
1319113
897
61.6000
15:03:13
LSE
1319109
12,485
61.6000
15:03:13
LSE
1319111
3,600
61.6900
15:05:44
LSE
1324714
1,935
61.6900
15:05:44
LSE
1324712
11,006
61.7200
15:06:16
LSE
1326055
6,788
61.7200
15:06:16
LSE
1326053
5,732
61.7200
15:06:16
LSE
1326051
117
61.7200
15:06:16
LSE
1326049
2,362
61.7200
15:06:16
LSE
1326047
6,333
61.7000
15:06:30
LSE
1326644
12,500
61.7000
15:06:30
LSE
1326642
5,281
61.7000
15:06:30
LSE
1326640
12,563
61.7000
15:06:30
LSE
1326638
17,539
61.6900
15:06:52
LSE
1327346
2,586
61.7000
15:07:08
LSE
1328029
11,500
61.7000
15:07:08
LSE
1328027
1,595
61.7000
15:07:08
LSE
1328019
9,730
61.7000
15:07:08
LSE
1328017
13,384
61.6900
15:07:51
LSE
1329756
17,393
61.7600
15:10:26
Turquoise
1336010
14,564
61.7300
15:10:47
Turquoise
1336892
5,812
61.7100
15:15:06
CHIX
1347517
2,032
61.7100
15:15:06
CHIX
1347515
13,045
61.7100
15:15:06
BATE
1347513
2,790
61.7100
15:15:06
BATE
1347511
6,529
61.7100
15:15:06
CHIX
1347509
3,270
61.7100
15:15:06
BATE
1347507
12,925
61.7100
15:15:47
CHIX
1348777
14,529
61.7100
15:15:47
BATE
1348775
5,678
61.7000
15:15:48
LSE
1348863
10,000
61.7000
15:15:48
LSE
1348861
19,094
61.7000
15:16:11
LSE
1349728
3,820
61.6900
15:16:13
LSE
1349830
4,017
61.6900
15:16:13
LSE
1349828
3,370
61.6900
15:16:13
LSE
1349826
9,505
61.6900
15:16:13
LSE
1349824
17,738
61.6800
15:16:17
LSE
1349988
14,171
61.7000
15:18:57
LSE
1355562
5,204
61.7000
15:18:57
LSE
1355554
14,999
61.7100
15:18:57
CHIX
1355531
14,517
61.7200
15:20:14
LSE
1358676
13,315
61.7300
15:20:14
Turquoise
1358674
17,351
61.7300
15:20:14
LSE
1358672
2,764
61.7400
15:20:45
LSE
1359750
10,411
61.7400
15:20:45
LSE
1359748
12,202
61.6800
15:24:12
LSE
1367924
13,383
61.6600
15:24:36
CHIX
1369428
10,129
61.6500
15:24:40
LSE
1369533
2,864
61.6700
15:25:14
CHIX
1371037
6,000
61.6700
15:25:14
CHIX
1371035
5,100
61.6700
15:25:14
CHIX
1371033
13,159
61.6700
15:25:14
LSE
1371026
12,606
61.6600
15:26:17
CHIX
1373653
11,901
61.6600
15:26:17
LSE
1373650
6,349
61.6900
15:27:15
CHIX
1375818
14,876
61.6900
15:27:15
LSE
1375822
7,108
61.6900
15:27:15
CHIX
1375820
11,060
61.6800
15:27:32
LSE
1376444
11,683
61.6800
15:27:32
LSE
1376441
117
61.6800
15:27:32
LSE
1376435
4,137
61.6700
15:27:37
LSE
1376649
8,018
61.6700
15:27:37
LSE
1376647
13,621
61.7000
15:29:31
LSE
1380749
13,337
61.7000
15:29:31
BATE
1380743
661
61.7000
15:29:31
BATE
1380741
3,056
61.7000
15:29:31
CHIX
1380745
12,361
61.7000
15:29:31
CHIX
1380747
13,779
61.6900
15:29:34
LSE
1381018
11,785
61.6800
15:29:35
LSE
1381025
11,882
61.6800
15:29:46
LSE
1381508
11,644
61.6700
15:29:54
LSE
1382028
13,688
61.6600
15:30:00
CHIX
1382260
4,860
61.6500
15:30:52
CHIX
1385202
11,115
61.6500
15:30:52
LSE
1385204
6,223
61.6500
15:30:52
CHIX
1385206
3,738
61.6500
15:30:52
CHIX
1385200
7,422
61.6600
15:31:27
LSE
1386286
4,800
61.6600
15:31:27
LSE
1386284
4,596
61.6500
15:31:38
LSE
1386573
6,718
61.6500
15:31:38
LSE
1386571
11,314
61.6500
15:32:02
LSE
1387516
12,891
61.6500
15:32:02
CHIX
1387514
13,033
61.6100
15:32:21
LSE
1388619
6,844
61.6200
15:32:47
LSE
1389423
4,790
61.6200
15:32:47
LSE
1389421
15,323
61.6200
15:32:47
LSE
1389418
620
61.6100
15:33:13
LSE
1390299
1,076
61.6100
15:33:13
LSE
1390297
10,706
61.6100
15:33:13
LSE
1390295
505
61.6000
15:34:15
CHIX
1392574
14,022
61.6000
15:34:15
CHIX
1392572
6,973
61.6000
15:34:42
LSE
1393531
4,375
61.6000
15:34:42
LSE
1393528
13,179
61.6000
15:34:42
LSE
1393523
7,550
61.5900
15:34:51
CHIX
1394305
7,760
61.5900
15:34:51
CHIX
1394303
10,235
61.6100
15:35:40
LSE
1396320
4,344
61.6100
15:35:40
LSE
1396318
479
61.6200
15:36:17
CHIX
1397989
3,205
61.6200
15:36:17
CHIX
1397986
6,000
61.6200
15:36:17
CHIX
1397977
5,600
61.6200
15:36:17
CHIX
1397975
7,794
61.6300
15:37:10
CHIX
1399830
6,302
61.6300
15:37:10
CHIX
1399828
495
61.6300
15:37:10
CHIX
1399826
7,084
61.6300
15:37:10
LSE
1399832
9,721
61.6300
15:37:10
LSE
1399834
11,636
61.6400
15:37:49
LSE
1401261
13,463
61.6300
15:38:12
CHIX
1402149
14,579
61.6300
15:38:12
LSE
1402115
1,094
61.6300
15:38:13
Turquoise
1402173
10,160
61.6600
15:39:21
LSE
1404944
6,837
61.6600
15:39:21
LSE
1404942
3,199
61.6600
15:39:21
CHIX
1404938
10,256
61.6600
15:39:21
CHIX
1404940
15,052
61.6500
15:39:38
Turquoise
1405752
942
61.6600
15:39:38
LSE
1405676
10,368
61.6600
15:39:38
LSE
1405673
12,879
61.6600
15:39:38
LSE
1405654
5,412
61.6600
15:39:38
LSE
1405631
8,397
61.6600
15:39:38
LSE
1405629
11,181
61.6500
15:40:59
LSE
1408865
14,767
61.6500
15:40:59
CHIX
1408863
11,793
61.6300
15:41:16
LSE
1409656
10,999
61.6200
15:42:01
LSE
1411352
2,883
61.6200
15:42:31
CHIX
1412634
8,525
61.6200
15:42:31
CHIX
1412603
3,258
61.6200
15:42:31
BATE
1412601
1,064
61.6200
15:42:31
BATE
1412595
1,607
61.6200
15:42:31
CHIX
1412599
2,282
61.6200
15:42:31
BATE
1412597
120
61.6200
15:42:31
BATE
1412592
10,987
61.6200
15:42:31
LSE
1412590
12,975
61.6300
15:43:41
LSE
1415168
6,859
61.6700
15:44:45
LSE
1418027
6,314
61.6700
15:44:45
LSE
1418025
4,884
61.6700
15:44:45
CHIX
1418023
6,000
61.6700
15:44:45
CHIX
1418021
4,487
61.6700
15:44:45
CHIX
1418019
14,387
61.6700
15:44:45
LSE
1418016
186
61.6700
15:44:45
LSE
1418014
14,587
61.6700
15:44:45
CHIX
1418012
9,168
61.6600
15:44:47
LSE
1418207
2,842
61.6600
15:44:47
LSE
1418205
11,628
61.6500
15:44:54
LSE
1418625
12,720
61.6300
15:45:40
CHIX
1420362
1,589
61.6200
15:45:43
BATE
1420583
2,677
61.6200
15:46:06
BATE
1421244
11,915
61.6200
15:46:12
LSE
1421466
478
61.6200
15:46:16
BATE
1421606
1,737
61.6200
15:46:16
BATE
1421604
434
61.6200
15:46:16
BATE
1421593
14,453
61.6300
15:48:33
LSE
1427168
11,009
61.6300
15:48:49
LSE
1427789
15,021
61.6300
15:48:49
CHIX
1427787
12,769
61.6200
15:49:28
CHIX
1429759
12,637
61.6200
15:49:28
Turquoise
1429756
3,798
61.6200
15:49:28
LSE
1429752
8,283
61.6200
15:49:28
LSE
1429750
14,405
61.6100
15:50:15
BATE
1432442
12,843
61.6100
15:50:15
CHIX
1432440
17,990
61.6400
15:51:33
LSE
1435042
2,163
61.6300
15:52:04
LSE
1436187
17,892
61.6600
15:52:54
LSE
1437911
10,146
61.6500
15:53:26
CHIX
1439084
11,500
61.6600
15:54:30
LSE
1441237
4,202
61.6600
15:54:30
LSE
1441221
5,717
61.6600
15:54:30
LSE
1441219
1,229
61.6600
15:54:30
LSE
1441217
5,431
61.6600
15:54:30
LSE
1441215
7,084
61.6600
15:54:30
CHIX
1441213
6,000
61.6600
15:54:30
CHIX
1441211
17,473
61.6600
15:54:30
LSE
1441209
14,999
61.6600
15:54:30
CHIX
1441207
18,242
61.6600
15:55:33
LSE
1443098
8,536
61.6600
15:55:33
CHIX
1443102
4,344
61.6600
15:55:33
CHIX
1443100
9,409
61.6600
15:56:31
CHIX
1445295
4,201
61.6600
15:56:31
CHIX
1445293
18,599
61.6600
15:56:31
LSE
1445291
15,711
61.6600
15:57:33
LSE
1447481
14,664
61.7300
15:58:14
Turquoise
1448910
14,195
61.7300
15:58:14
LSE
1448906
17,189
61.7300
15:58:14
LSE
1448904
12,904
61.7300
15:58:14
LSE
1448908
12,800
61.7200
15:58:44
LSE
1449717
2,100
61.7200
15:58:45
LSE
1449745
4,719
61.7200
15:58:45
CHIX
1449743
3,039
61.7100
15:58:55
LSE
1450357
3,100
61.7100
15:58:55
LSE
1450355
11,133
61.7100
15:58:55
LSE
1450353
12,968
61.7100
15:58:55
BATE
1450351
12,321
61.7200
15:58:55
LSE
1450340
17,050
61.7200
15:58:55
CHIX
1450336
15,463
61.7200
15:58:55
LSE
1450338
15,199
61.7200
15:58:55
Turquoise
1450348
622
61.7200
15:58:55
CHIX
1450342
13,293
61.7200
15:58:55
LSE
1450344
12,233
61.7200
15:58:55
CHIX
1450346
13,553
61.7100
15:59:02
LSE
1450657
5,486
61.7100
15:59:02
LSE
1450655
6,000
61.7100
15:59:08
CHIX
1450966
3,752
61.7100
15:59:08
CHIX
1450968
4,400
61.7100
15:59:08
CHIX
1450964
20,089
61.7100
15:59:08
CHIX
1450962
18,928
61.7000
15:59:11
LSE
1451140
19,823
61.6900
15:59:18
LSE
1451330
17,315
61.6800
15:59:30
LSE
1451623
5,017
61.6600
15:59:43
LSE
1452584
19,042
61.6700
15:59:43
LSE
1452578
257
61.6600
15:59:47
CHIX
1452720
3,600
61.6600
15:59:47
CHIX
1452718
10,967
61.6600
15:59:47
LSE
1452722
12,122
61.6600
15:59:47
LSE
1452724
11,400
61.6600
15:59:47
CHIX
1452716
15,208
61.6500
16:00:22
LSE
1456078
14,933
61.6500
16:00:23
LSE
1456222
6,018
61.6500
16:01:00
LSE
1457758
7,500
61.6500
16:01:00
LSE
1457756
2,000
61.6600
16:02:28
LSE
1461313
7,397
61.6700
16:02:28
CHIX
1461301
300
61.6700
16:02:28
CHIX
1461299
758
61.6700
16:02:28
BATE
1461297
4,892
61.6700
16:02:28
CHIX
1461292
300
61.6700
16:02:28
CHIX
1461290
4,031
61.6700
16:02:28
BATE
1461278
312
61.6700
16:02:28
BATE
1461280
12,801
61.6700
16:02:28
CHIX
1461282
13,418
61.6700
16:02:28
LSE
1461284
7,868
61.6700
16:02:28
BATE
1461286
3,109
61.6700
16:02:28
CHIX
1461288
1,958
61.6700
16:02:28
BATE
1461276
13,681
61.6600
16:02:29
LSE
1461383
8,197
61.6600
16:02:29
LSE
1461381
1,600
61.6600
16:02:29
LSE
1461366
10,700
61.6800
16:03:15
Turquoise
1463177
6,539
61.6800
16:03:15
CHIX
1463175
20,003
61.6800
16:03:15
LSE
1463173
6,500
61.6800
16:03:15
CHIX
1463171
2,687
61.6800
16:03:19
Turquoise
1463348
11,145
61.6700
16:03:20
LSE
1463402
6,145
61.6700
16:03:20
LSE
1463404
16,916
61.6600
16:03:31
LSE
1463827
17,519
61.6700
16:04:09
LSE
1464943
13,935
61.6700
16:04:15
CHIX
1465200
2,291
61.6600
16:04:21
LSE
1465399
6,398
61.6600
16:04:21
LSE
1465397
11,689
61.6600
16:04:49
LSE
1466641
3,868
61.6600
16:04:49
LSE
1466639
5,232
61.6600
16:04:49
LSE
1466637
13,421
61.6500
16:04:50
LSE
1466876
8,571
61.6500
16:04:50
LSE
1466867
4,086
61.6500
16:04:50
LSE
1466869
12,619
61.6400
16:04:52
LSE
1467344
11,927
61.6300
16:04:56
LSE
1467759
12,430
61.6300
16:04:59
CHIX
1467815
765
61.6000
16:05:12
LSE
1469236
1,576
61.6000
16:05:12
LSE
1469234
8,760
61.6000
16:05:12
LSE
1469232
8,090
61.5900
16:05:18
LSE
1470280
12,587
61.6000
16:05:30
CHIX
1471084
12,162
61.5900
16:05:30
LSE
1471082
12,344
61.6000
16:05:30
LSE
1471060
13,724
61.5800
16:05:33
LSE
1471333
15,038
61.5800
16:05:33
BATE
1471202
13,459
61.5800
16:05:33
LSE
1471200
421
61.5900
16:06:03
LSE
1472921
4,252
61.5900
16:06:03
LSE
1472919
5,129
61.5900
16:06:05
LSE
1472989
2,319
61.5900
16:06:05
LSE
1472987
5,129
61.5900
16:06:05
LSE
1472985
15,415
61.5900
16:06:05
CHIX
1472983
12,728
61.5800
16:06:06
LSE
1473073
2,000
61.5800
16:06:06
LSE
1473043
12,383
61.5800
16:06:19
LSE
1473589
11,084
61.5700
16:06:26
LSE
1474006
6,599
61.5700
16:06:26
CHIX
1473955
12,455
61.5700
16:06:26
LSE
1473960
7,705
61.5700
16:06:26
CHIX
1473953
12,727
61.6600
16:07:24
LSE
1476455
14,862
61.6600
16:07:24
LSE
1476448
13,010
61.6900
16:07:52
Turquoise
1477880
12,902
61.6900
16:07:52
LSE
1477878
17,527
61.6900
16:07:52
CHIX
1477876
13,377
61.6800
16:08:01
CHIX
1478154
17,841
61.6800
16:08:01
LSE
1478156
1,100
61.6900
16:08:22
LSE
1478945
13,137
61.6900
16:08:22
LSE
1478943
13,512
61.6900
16:08:22
LSE
1478941
10,459
61.6900
16:08:22
LSE
1478939
1,792
61.6900
16:08:22
LSE
1478937
12,041
61.6800
16:08:59
LSE
1480250
15,428
61.6800
16:08:59
CHIX
1480248
11,478
61.6900
16:09:16
LSE
1480889
4,661
61.6800
16:09:17
LSE
1480941
4,358
61.6800
16:09:17
LSE
1480939
4,661
61.6800
16:09:17
LSE
1480937
13,465
61.6700
16:09:37
LSE
1481718
4,496
61.6700
16:09:53
LSE
1482167
8,219
61.6700
16:09:59
LSE
1482394
2,660
61.6700
16:10:09
LSE
1482794
10,141
61.6700
16:10:09
LSE
1482792
10,141
61.6700
16:10:09
CHIX
1482790
444
61.6700
16:10:29
LSE
1483602
12,038
61.6700
16:10:29
LSE
1483600
6,525
61.6700
16:10:36
BATE
1483863
6,566
61.6700
16:10:38
CHIX
1483921
5,245
61.6700
16:10:38
CHIX
1483919
3,047
61.6700
16:10:38
BATE
1483923
6,278
61.6700
16:10:38
CHIX
1483925
4,903
61.6700
16:10:44
BATE
1484139
4,875
61.6700
16:11:02
LSE
1484938
6,929
61.6700
16:11:02
LSE
1484936
1,497
61.6800
16:11:23
LSE
1485922
812
61.6800
16:11:23
LSE
1485920
3,446
61.6800
16:11:23
LSE
1485918
1,497
61.6800
16:11:23
LSE
1485916
5,755
61.6800
16:11:23
LSE
1485914
4,343
61.6800
16:11:23
CHIX
1485911
6,000
61.6800
16:11:23
CHIX
1485906
4,700
61.6800
16:11:23
CHIX
1485904
12,620
61.6800
16:11:23
LSE
1485898
1,592
61.6800
16:11:23
LSE
1485900
11,312
61.6800
16:11:23
LSE
1485894
12,548
61.6800
16:11:23
CHIX
1485896
11,101
61.7100
16:12:27
LSE
1488352
12,925
61.7000
16:12:32
LSE
1488701
12,879
61.7000
16:12:32
LSE
1488699
12,804
61.7000
16:12:32
Turquoise
1488697
12,947
61.6700
16:13:13
LSE
1490658
9,211
61.6700
16:13:13
CHIX
1490656
6,110
61.6700
16:13:13
CHIX
1490654
13,233
61.7000
16:13:59
LSE
1492489
12,339
61.6900
16:14:02
LSE
1492787
12,601
61.6900
16:14:09
CHIX
1493135
13,371
61.6800
16:14:14
LSE
1493400
3,047
61.6600
16:15:38
LSE
1497137
10,444
61.6600
16:15:38
LSE
1497135
9,161
61.6600
16:15:40
CHIX
1497232
14,426
61.6600
16:15:46
CHIX
1497577
5,954
61.6600
16:15:46
CHIX
1497575
12,144
61.6700
16:16:51
LSE
1499941
508
61.6700
16:16:51
LSE
1499922
874
61.6700
16:16:51
CHIX
1499924
11,830
61.6700
16:16:51
LSE
1499926
4,825
61.6700
16:16:51
CHIX
1499928
1,353
61.6700
16:16:51
LSE
1499930
7,656
61.6700
16:16:51
CHIX
1499932
10,784
61.6600
16:16:52
LSE
1500076
6,485
61.6600
16:17:01
LSE
1500553
3,464
61.6600
16:17:01
LSE
1500551
12
61.7000
16:17:54
BATE
1502895
14,999
61.7000
16:17:57
CHIX
1503039
6,463
61.7000
16:17:57
LSE
1503037
7,356
61.7000
16:17:57
LSE
1503035
6,713
61.7000
16:17:57
BATE
1503033
404
61.7000
16:17:57
BATE
1503029
5,738
61.7000
16:17:57
BATE
1503031
1,355
61.6900
16:18:11
CHIX
1503975
11,505
61.6900
16:18:14
LSE
1504127
7,868
61.6900
16:18:14
CHIX
1504123
15,011
61.6900
16:18:14
LSE
1504125
6,170
61.6900
16:18:14
CHIX
1504121
13,174
61.6800
16:18:30
LSE
1504802
13,402
61.6800
16:19:12
LSE
1506687
14,984
61.7000
16:20:12
Turquoise
1510138
14,594
61.7000
16:20:12
LSE
1510136
17,480
61.7000
16:20:12
CHIX
1510134
19,529
61.7000
16:21:08
CHIX
1512583
18,803
61.7100
16:21:56
LSE
1514797
16,007
61.7100
16:21:56
CHIX
1514795
4,280
61.7000
16:22:17
LSE
1515927
8,033
61.7000
16:22:17
LSE
1515799
7,451
61.7000
16:22:17
LSE
1515771
5,666
61.7000
16:22:17
LSE
1515767
4,267
61.7000
16:22:17
LSE
1515765
14,413
61.7000
16:22:17
BATE
1515769
3,380
61.7000
16:22:53
CHIX
1517361
17,114
61.7000
16:22:53
LSE
1517359
9,058
61.7000
16:22:53
CHIX
1517357
16,864
61.6900
16:22:59
LSE
1517753
17,407
61.6900
16:23:12
LSE
1518319
16,220
61.6900
16:23:39
LSE
1519208
2,225
61.6800
16:23:55
LSE
1519939
14,031
61.6800
16:23:55
LSE
1519937
5,700
61.6800
16:24:03
LSE
1520353
15,450
61.6700
16:24:04
LSE
1520524
14,787
61.6700
16:24:04
CHIX
1520522
12,511
61.6600
16:24:21
LSE
1521319
9,768
61.6600
16:24:21
LSE
1521312
2,781
61.6600
16:24:21
LSE
1521310
13,595
61.6600
16:24:21
CHIX
1521308
400
61.6500
16:24:23
LSE
1521785
11,916
61.6500
16:24:24
LSE
1521870
6,252
61.6400
16:24:35
LSE
1522564
10,420
61.6400
16:24:52
CHIX
1523157
7,182
61.6400
16:24:52
LSE
1523155
17,789
61.6700
16:25:45
LSE
1525001
9,319
61.6700
16:25:45
LSE
1524987
14,253
61.6700
16:25:45
Turquoise
1524995
9,349
61.6700
16:25:45
LSE
1524993
16,882
61.6700
16:25:45
CHIX
1524983
7,914
61.6600
16:25:50
LSE
1525260
3,011
61.6600
16:25:50
CHIX
1525258
4,946
61.6600
16:25:51
CHIX
1525272
12,155
61.6700
16:25:55
LSE
1525446
326
61.6600
16:25:59
LSE
1525763
7,260
61.6600
16:25:59
LSE
1525765
2,367
61.6600
16:25:59
LSE
1525769
9,863
61.6600
16:25:59
LSE
1525767
15,108
61.6600
16:25:59
CHIX
1525761
6,756
61.6600
16:25:59
CHIX
1525759
1,799
61.6500
16:26:06
LSE
1526241
597
61.6500
16:26:06
LSE
1526239
14,606
61.6500
16:26:06
CHIX
1526237
13,233
61.6500
16:26:06
BATE
1526235
17,946
61.6500
16:26:06
LSE
1526233
17,642
61.6400
16:26:12
LSE
1526598
16,955
61.6300
16:26:19
LSE
1526932
15,388
61.6300
16:26:19
CHIX
1526930
400
61.6300
16:26:54
LSE
1528124
400
61.6300
16:26:55
LSE
1528142
20,506
61.6400
16:27:24
LSE
1529266
12,791
61.6400
16:27:24
Turquoise
1529264
15,340
61.6400
16:27:24
CHIX
1529262
1,066
61.6700
16:27:34
CHIX
1529987
2,901
61.6700
16:27:34
CHIX
1529991
5,192
61.6700
16:27:34
CHIX
1529989
3,510
61.7000
16:27:54
CHIX
1531055
11,496
61.7000
16:27:54
CHIX
1531053
14,275
61.7000
16:28:06
LSE
1531607
5,000
61.7000
16:28:26
CHIX
1532402
1,400
61.7000
16:28:26
CHIX
1532400
17,775
61.7000
16:28:26
LSE
1532398
19,993
61.6900
16:28:44
LSE
1533028
5,192
61.6800
16:28:58
CHIX
1533770
1,831
61.6800
16:28:58
LSE
1533768
17,323
61.6800
16:28:58
LSE
1533766
1,591
61.6900
16:29:05
CHIX
1534067
2,600
61.6900
16:29:05
CHIX
1534065
4,852
61.6900
16:29:10
BATE
1534246
7,751
61.6900
16:29:10
BATE
1534233
5,000
61.7000
16:29:11
CHIX
1534268
6,000
61.7000
16:29:11
CHIX
1534270
670
61.7000
16:29:11
CHIX
1534266
12,751
61.7500
16:29:49
LSE
1537900
 
 
 
 
 
 
 
 
 
 
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: 27 June 2018