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
 
 
(28 March 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 (28 March 2018)
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
28 March 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:
 
 
 
 
28 March 2018
 
 
Number of ordinary shares purchased:
 
 
9,500,000
 
 
Highest price paid per share (pence):
 
 
65.0500
 
 
Lowest price paid per share (pence):
 
 
64.1200
 
 
Volume weighted average price paid per share (pence):
64.6302
 
 
 
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:
28 March 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
64.6302
9,500,000
 
 
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
20,507
64.5500
08:24:21
LSE
590674
5,704
64.5400
08:24:23
LSE
590757
4,349
64.5400
08:24:23
LSE
590755
16,278
64.5400
08:24:23
LSE
590750
2,770
64.4900
08:25:12
LSE
592219
10,351
64.5000
08:25:12
LSE
592170
10,931
64.4700
08:26:00
LSE
594074
12,095
64.4800
08:26:00
LSE
594063
13,904
64.4900
08:26:00
LSE
594061
10,249
64.4600
08:26:11
LSE
594422
11,487
64.4800
08:26:11
LSE
594417
14,496
64.4700
08:27:10
LSE
596456
17,472
64.5100
08:28:17
LSE
598518
10,958
64.5100
08:28:17
LSE
598509
2,850
64.5000
08:28:18
LSE
598556
2,524
64.5000
08:28:18
LSE
598554
13,013
64.5000
08:28:18
LSE
598552
10,939
64.4900
08:28:22
LSE
598675
19,424
64.5100
08:29:58
LSE
602404
13,872
64.5000
08:30:03
LSE
602595
5,000
64.4900
08:31:03
LSE
604393
14,663
64.5000
08:31:03
LSE
604386
2,769
64.4800
08:31:10
LSE
604788
2,770
64.4800
08:31:10
LSE
604786
1,300
64.4800
08:31:10
LSE
604783
2,704
64.4800
08:31:11
LSE
604840
10,168
64.4800
08:31:31
LSE
605523
11,393
64.5300
08:32:45
LSE
607913
10,031
64.5100
08:32:56
LSE
608424
2,770
64.5100
08:32:56
LSE
608422
7,411
64.5000
08:32:58
LSE
608555
3,712
64.5000
08:33:11
LSE
608911
57
64.5000
08:33:13
LSE
608980
4,985
64.4900
08:33:44
LSE
609712
417
64.4900
08:33:44
LSE
609714
4,740
64.4900
08:33:44
LSE
609710
11,380
64.4900
08:34:04
LSE
610335
11,164
64.4800
08:34:06
LSE
610378
562
64.4800
08:34:22
LSE
610906
9,368
64.4800
08:34:22
LSE
610904
10,895
64.4700
08:34:41
LSE
611681
3,419
64.4600
08:34:43
LSE
611725
8,402
64.4600
08:34:43
LSE
611723
1,462
64.4800
08:35:09
LSE
612658
10,038
64.4800
08:35:09
LSE
612656
18,424
64.5200
08:36:16
LSE
615023
2,769
64.5100
08:37:21
LSE
617001
11,029
64.5300
08:37:21
LSE
616845
17,462
64.5300
08:37:21
LSE
616841
19,718
64.5300
08:37:21
LSE
616822
11,822
64.4900
08:37:44
LSE
618048
11,818
64.5100
08:38:06
LSE
618955
10,379
64.5100
08:38:06
LSE
618953
9,713
64.5000
08:38:41
LSE
620046
15,124
64.5100
08:39:09
LSE
620900
3,900
64.5100
08:39:41
LSE
621968
12,763
64.5100
08:39:41
LSE
621966
10,551
64.5000
08:39:42
LSE
622023
11,546
64.5100
08:40:15
LSE
622909
19,953
64.5500
08:41:41
LSE
626469
18,103
64.5400
08:41:45
LSE
626759
9,880
64.5200
08:42:04
LSE
627590
14,505
64.5300
08:42:04
LSE
627582
17,888
64.5300
08:42:04
LSE
627577
11,776
64.5100
08:42:25
LSE
628827
5,273
64.5100
08:42:31
LSE
629133
10,000
64.5100
08:42:31
LSE
629131
6,651
64.5000
08:42:40
LSE
629450
9,752
64.5000
08:42:40
LSE
629448
15,236
64.5100
08:43:24
LSE
631421
2,380
64.5100
08:43:24
LSE
631419
9,942
64.5000
08:43:51
LSE
632456
11,345
64.5000
08:43:51
LSE
632452
11,345
64.5100
08:43:51
LSE
632450
2,586
64.5500
08:44:59
LSE
634910
17,050
64.5500
08:44:59
LSE
634908
5,405
64.5300
08:45:27
LSE
636370
20,924
64.5400
08:45:38
LSE
636735
13,366
64.5400
08:45:38
LSE
636728
4,421
64.5400
08:45:38
LSE
636726
5,734
64.5400
08:46:22
LSE
638597
7,000
64.5400
08:46:22
LSE
638595
17,295
64.5400
08:46:22
LSE
638593
5,206
64.5500
08:46:22
LSE
638544
5,978
64.5500
08:46:22
LSE
638542
9,500
64.5500
08:46:22
LSE
638540
20,613
64.5500
08:46:22
LSE
638538
13,163
64.5600
08:47:18
LSE
640754
366
64.5500
08:47:51
LSE
642140
19,057
64.5500
08:47:51
LSE
642138
10,666
64.5300
08:47:57
LSE
642379
9,896
64.5200
08:48:04
LSE
642646
10,489
64.5100
08:48:32
LSE
643678
10,008
64.5000
08:49:03
LSE
644608
12,652
64.5100
08:50:06
LSE
647022
11,826
64.5000
08:50:07
LSE
647171
11,453
64.4800
08:50:10
LSE
647471
11,462
64.4700
08:50:27
LSE
648778
9,507
64.4600
08:50:33
LSE
649239
10,602
64.4800
08:50:50
LSE
649820
10,834
64.4700
08:50:53
LSE
649938
11,359
64.4500
08:51:02
LSE
650344
11,172
64.4600
08:51:32
LSE
651492
411
64.4800
08:52:17
LSE
653309
14,627
64.4800
08:52:17
LSE
653307
809
64.4700
08:52:23
LSE
653553
10,000
64.4700
08:52:23
LSE
653551
13,700
64.4700
08:52:23
LSE
653518
9,858
64.4400
08:52:26
LSE
653860
10,284
64.4200
08:52:32
LSE
654145
1,592
64.3900
08:52:52
LSE
655209
8,800
64.3900
08:52:52
LSE
655207
12,000
64.4000
08:54:22
LSE
659051
13,522
64.4000
08:54:22
LSE
659049
11,041
64.4100
08:55:09
LSE
660893
10,049
64.4000
08:55:13
LSE
661008
11,833
64.3800
08:55:15
LSE
661634
11,225
64.3800
08:55:24
LSE
662303
11,400
64.3600
08:56:14
LSE
664529
11,920
64.3700
08:57:16
LSE
666878
11,251
64.3600
08:57:25
LSE
667239
11,143
64.4000
08:58:36
LSE
670599
15,283
64.4000
08:58:36
LSE
670588
181
64.4000
08:58:36
LSE
670586
10,623
64.3900
08:58:49
LSE
671330
7,000
64.3800
08:59:11
LSE
672669
14,532
64.3800
08:59:11
LSE
672660
1,065
64.3900
08:59:45
LSE
674519
10,426
64.3900
08:59:45
LSE
674517
12,146
64.3900
08:59:58
LSE
675119
2,053
64.4000
09:00:06
LSE
675494
9,798
64.4000
09:00:06
LSE
675492
10,971
64.4400
09:01:14
LSE
677854
11,202
64.4400
09:01:14
LSE
677852
10,880
64.4300
09:01:21
LSE
678038
11,913
64.4500
09:02:05
LSE
679425
10,935
64.4500
09:02:28
LSE
680478
11,500
64.4500
09:02:28
LSE
680466
11,972
64.4400
09:04:03
LSE
683344
10,739
64.4400
09:04:19
LSE
683887
9,929
64.4400
09:04:19
LSE
683885
817
64.4500
09:04:57
LSE
685020
9,420
64.4500
09:04:57
LSE
685018
11,863
64.4500
09:04:57
LSE
685014
11,209
64.4000
09:06:07
LSE
686690
5,679
64.3500
09:06:52
LSE
687726
5,616
64.3500
09:06:52
LSE
687724
9,259
64.3500
09:07:06
LSE
688395
2,473
64.3500
09:07:06
LSE
688393
1,824
64.3400
09:07:07
LSE
688553
9,968
64.3400
09:07:07
LSE
688551
10,565
64.3100
09:07:57
LSE
689861
11,204
64.3300
09:08:42
LSE
691104
11,477
64.3300
09:09:17
LSE
693826
9,926
64.3000
09:10:02
LSE
695040
10,916
64.3000
09:10:55
LSE
696233
11,878
64.2900
09:11:05
LSE
696671
9,892
64.2900
09:11:48
LSE
697697
10,647
64.3000
09:12:42
LSE
699010
14,267
64.3400
09:13:20
LSE
700184
11,373
64.3500
09:14:03
LSE
701250
14,347
64.4000
09:16:18
LSE
705576
15,311
64.3900
09:16:21
LSE
705773
10,727
64.4000
09:16:33
LSE
706039
11,890
64.4100
09:17:40
LSE
707610
11,591
64.4200
09:18:12
LSE
708517
4,364
64.4200
09:18:12
LSE
708510
7,151
64.4200
09:18:12
LSE
708507
9,919
64.4100
09:19:26
LSE
710638
10,424
64.4100
09:20:48
LSE
712630
10,140
64.4600
09:22:07
LSE
714617
13,666
64.4600
09:22:07
LSE
714615
11,489
64.4200
09:23:19
LSE
716212
10,540
64.4000
09:23:45
LSE
716849
10,960
64.3900
09:24:10
LSE
717699
11,946
64.4000
09:25:24
LSE
720670
9,886
64.4400
09:25:59
LSE
721770
11,101
64.4400
09:26:49
LSE
722892
9,904
64.4400
09:26:49
LSE
722889
10,650
64.4600
09:27:44
LSE
724267
10,395
64.5000
09:28:50
LSE
726110
600
64.4800
09:29:09
LSE
726552
6,044
64.4800
09:29:09
LSE
726550
3,449
64.4800
09:29:09
LSE
726548
9,911
64.4800
09:29:36
LSE
727154
9,955
64.4400
09:30:10
LSE
728159
8,918
64.4400
09:31:08
LSE
729770
2,969
64.4400
09:31:08
LSE
729768
7,064
64.4200
09:31:20
LSE
730122
4,319
64.4200
09:31:20
LSE
730120
11,870
64.4300
09:32:07
LSE
731563
10,271
64.4200
09:32:34
LSE
732186
10,445
64.4000
09:33:03
LSE
732807
10,592
64.3900
09:33:40
LSE
733895
9,755
64.3800
09:33:48
LSE
734225
10,593
64.3900
09:34:26
LSE
735123
11,508
64.3900
09:34:54
LSE
735766
11,198
64.3900
09:35:24
LSE
736673
11,162
64.3900
09:35:59
LSE
737965
10,774
64.3700
09:36:13
LSE
738432
10,886
64.3700
09:37:32
LSE
740436
2,068
64.3600
09:37:34
LSE
740549
7,659
64.3600
09:37:34
LSE
740553
2,154
64.3600
09:37:34
LSE
740551
10,790
64.3500
09:38:00
LSE
741185
9,799
64.3400
09:38:41
LSE
742364
4,717
64.3300
09:39:17
LSE
742975
5,147
64.3300
09:39:17
LSE
742973
10,038
64.3400
09:40:02
LSE
744154
10,269
64.3200
09:40:09
LSE
744288
2,769
64.3100
09:41:20
LSE
746547
10,991
64.3200
09:41:20
LSE
746361
11,140
64.3000
09:41:44
LSE
747294
10,605
64.3300
09:42:37
LSE
749740
12,780
64.3300
09:42:37
LSE
749738
9,368
64.3200
09:43:11
LSE
750849
227
64.3200
09:43:11
LSE
750847
11,879
64.3100
09:43:36
LSE
751509
11,484
64.3100
09:43:36
LSE
751499
10,901
64.2900
09:44:21
LSE
752935
9,894
64.2700
09:45:03
LSE
754197
5,762
64.3000
09:45:51
LSE
755495
4,953
64.3000
09:45:51
LSE
755493
11,972
64.3000
09:45:51
LSE
755489
7,727
64.3000
09:47:17
LSE
758161
3,101
64.3000
09:47:17
LSE
758159
12,094
64.3300
09:49:01
LSE
760444
10,797
64.3300
09:49:01
LSE
760438
1,276
64.3300
09:49:01
LSE
760436
10,009
64.3300
09:49:31
LSE
761470
10,288
64.3300
09:49:31
LSE
761460
11,097
64.3400
09:50:54
LSE
764507
10,621
64.3400
09:51:18
LSE
765071
9,592
64.3400
09:52:26
LSE
767327
2,593
64.3200
09:52:38
LSE
767512
11,000
64.3600
09:53:58
LSE
769283
10,695
64.3500
09:54:07
LSE
769454
11,275
64.3500
09:54:07
LSE
769452
11,445
64.3200
09:55:14
LSE
771020
10,726
64.3200
09:55:59
LSE
771752
11,396
64.3100
09:56:04
LSE
772038
10,009
64.3000
09:57:22
LSE
774457
15,334
64.3300
09:59:13
LSE
776940
10,728
64.3200
09:59:24
LSE
777293
12,113
64.3200
09:59:24
LSE
777288
11,599
64.3700
10:01:04
LSE
779470
9,739
64.3700
10:01:05
LSE
779472
10,300
64.3700
10:01:33
LSE
780128
14,654
64.3500
10:03:56
LSE
783025
11,240
64.3600
10:04:57
LSE
786487
10,375
64.3600
10:04:57
LSE
786477
11,107
64.3700
10:04:57
LSE
786446
9,858
64.3900
10:05:49
LSE
787685
11,156
64.3800
10:06:16
LSE
788316
10,061
64.3600
10:06:37
LSE
788826
10,495
64.3600
10:07:16
LSE
789746
3,970
64.3400
10:07:53
LSE
790270
6,180
64.3400
10:08:07
LSE
790612
1,945
64.3200
10:08:46
LSE
791260
8,796
64.3200
10:08:46
LSE
791258
9,738
64.3300
10:09:45
LSE
792620
11,713
64.3200
10:10:38
LSE
793932
11,166
64.3200
10:11:25
LSE
794851
10,402
64.3100
10:12:56
LSE
796541
10,852
64.3100
10:12:56
LSE
796539
10,885
64.2900
10:14:02
LSE
798097
11,387
64.2800
10:14:11
LSE
798321
11,327
64.2500
10:15:24
LSE
799972
12,919
64.2600
10:16:21
LSE
801321
10,965
64.2500
10:16:25
LSE
801385
9,713
64.2400
10:17:19
LSE
802773
13,057
64.2300
10:18:45
LSE
804822
10,825
64.2300
10:19:13
LSE
805317
7,000
64.2200
10:19:54
LSE
806245
3,935
64.2200
10:19:54
LSE
806247
343
64.2200
10:19:54
LSE
806249
11,393
64.2200
10:19:54
LSE
806224
10,616
64.2000
10:21:13
LSE
808999
12,107
64.2100
10:21:13
LSE
808969
445
64.1900
10:22:10
LSE
810351
6,294
64.1900
10:22:10
LSE
810342
9,737
64.2200
10:23:25
LSE
812386
11,274
64.2100
10:23:26
LSE
812533
9,723
64.1800
10:23:29
LSE
812791
11,258
64.2000
10:24:17
LSE
814379
2,980
64.2100
10:25:09
LSE
816096
7,783
64.2100
10:25:09
LSE
816094
11,776
64.1900
10:25:25
LSE
816672
10,970
64.2000
10:25:54
LSE
817288
11,454
64.1900
10:26:23
LSE
817786
2,742
64.1800
10:27:07
LSE
818851
8,319
64.1800
10:27:07
LSE
818849
754
64.1800
10:27:07
LSE
818847
11,966
64.1900
10:27:48
LSE
819601
3,849
64.1900
10:27:48
LSE
819603
15,577
64.1800
10:27:51
LSE
819632
11,693
64.1700
10:28:00
LSE
819869
9,733
64.1600
10:28:07
LSE
820138
458
64.1500
10:28:25
LSE
820509
10,000
64.1500
10:28:25
LSE
820507
10,249
64.1200
10:29:04
LSE
821586
10,044
64.1500
10:29:04
LSE
821404
9,666
64.1400
10:29:25
LSE
822184
11,612
64.1300
10:29:41
LSE
822492
11,725
64.1300
10:30:48
LSE
823693
12,781
64.1500
10:32:00
LSE
825815
9,506
64.2400
10:32:40
LSE
826763
2,000
64.2400
10:32:40
LSE
826761
1,890
64.2400
10:32:49
LSE
826982
2,489
64.2400
10:32:49
LSE
826980
7,108
64.2400
10:32:49
LSE
826978
11,030
64.2300
10:33:04
LSE
827383
11,368
64.2500
10:34:00
LSE
829068
12,270
64.2900
10:34:49
LSE
830516
10,395
64.2900
10:35:28
LSE
831387
11,158
64.2700
10:35:36
LSE
831608
9,599
64.2600
10:37:22
LSE
834111
9,673
64.2600
10:37:22
LSE
834107
1,503
64.2600
10:37:22
LSE
834105
11,336
64.2500
10:38:30
LSE
836475
10,114
64.2600
10:38:48
LSE
837082
1,707
64.2600
10:38:48
LSE
837080
9,633
64.2600
10:39:39
LSE
838311
11,683
64.2600
10:40:16
LSE
839193
11,189
64.2800
10:41:42
LSE
842035
10,707
64.3000
10:43:39
LSE
845132
10,804
64.3000
10:43:39
LSE
845130
16,250
64.3000
10:44:15
LSE
846174
16,744
64.3300
10:46:30
LSE
850240
19,498
64.3400
10:47:28
LSE
851844
13,750
64.3300
10:47:30
LSE
852102
10,740
64.3300
10:48:22
LSE
853669
10,490
64.3200
10:48:26
LSE
853781
11,035
64.3200
10:49:18
LSE
855796
11,078
64.3200
10:50:01
LSE
857759
2,910
64.3100
10:50:19
LSE
858880
7,032
64.3100
10:50:19
LSE
858878
11,204
64.2900
10:51:01
LSE
860683
14,319
64.3100
10:53:04
LSE
865884
12,052
64.3100
10:53:04
LSE
865871
2,570
64.3200
10:53:47
LSE
867385
8,802
64.3200
10:53:59
LSE
867881
11,958
64.3300
10:55:16
LSE
870401
11,512
64.3300
10:55:16
LSE
870396
3,017
64.3300
10:55:16
LSE
870394
11,361
64.3200
10:55:47
LSE
871352
11,303
64.3000
10:56:40
LSE
873086
13,184
64.3300
10:58:30
LSE
876007
11,845
64.3300
10:58:55
LSE
876611
10,634
64.3400
10:58:55
LSE
876607
499
64.3400
10:58:55
LSE
876605
4,039
64.3500
10:59:32
LSE
877794
5,786
64.3500
10:59:32
LSE
877792
7,799
64.3500
11:01:38
LSE
880184
5,590
64.3500
11:01:40
LSE
880204
4,866
64.3500
11:01:40
LSE
880206
4,575
64.3500
11:01:40
LSE
880202
9,728
64.3600
11:02:46
LSE
881373
11,999
64.3600
11:02:46
LSE
881371
10,250
64.3900
11:04:16
LSE
883305
6,820
64.3800
11:04:21
LSE
883431
9,757
64.3700
11:04:40
LSE
883739
2,723
64.3800
11:04:40
LSE
883731
14,226
64.3700
11:07:03
LSE
885778
10,449
64.3700
11:08:18
LSE
886805
10,588
64.3700
11:08:18
LSE
886803
11,138
64.3500
11:08:47
LSE
887475
9,984
64.3200
11:09:08
LSE
887921
10,756
64.3100
11:10:31
LSE
889492
11,471
64.3000
11:10:35
LSE
889618
9,634
64.3000
11:12:07
LSE
891327
10,964
64.3300
11:13:20
LSE
892500
10,458
64.4400
11:16:36
LSE
897362
4,878
64.4400
11:16:36
LSE
897360
2,562
64.4400
11:17:16
LSE
898432
8,695
64.4400
11:17:16
LSE
898430
7,000
64.4400
11:17:16
LSE
898428
12,079
64.4200
11:17:22
LSE
898838
9,728
64.4300
11:18:39
LSE
900442
10,145
64.4300
11:18:39
LSE
900436
10,002
64.4900
11:21:41
LSE
903337
10,676
64.4900
11:21:41
LSE
903335
10,273
64.4800
11:22:02
LSE
903577
11,874
64.4700
11:22:13
LSE
903767
3,568
64.4700
11:22:50
LSE
904789
8,267
64.4700
11:22:50
LSE
904787
6,593
64.4700
11:23:32
LSE
905886
4,143
64.4700
11:23:32
LSE
905884
5,731
64.4600
11:24:49
LSE
907071
5,892
64.4600
11:24:49
LSE
907069
10,259
64.4500
11:25:19
LSE
907435
8,000
64.4900
11:26:49
LSE
908975
5,483
64.4900
11:26:54
LSE
909005
2,517
64.4900
11:26:54
LSE
909003
5,332
64.4900
11:26:58
LSE
909080
2,668
64.4900
11:26:58
LSE
909078
7,020
64.4900
11:27:05
LSE
909203
11,829
64.5100
11:27:29
LSE
909645
10,250
64.5100
11:28:47
LSE
910753
414
64.4900
11:29:43
LSE
911677
10,617
64.4900
11:29:43
LSE
911675
16,697
64.5600
11:32:41
LSE
915228
12,695
64.5500
11:32:47
LSE
915387
10,627
64.5600
11:33:38
LSE
916777
10,884
64.5900
11:34:18
LSE
917451
12,983
64.5700
11:34:25
LSE
917610
11,745
64.6000
11:36:03
LSE
919059
11,716
64.6400
11:38:52
LSE
922054
4,842
64.6400
11:38:52
LSE
922052
13,278
64.6300
11:39:01
LSE
922320
11,486
64.6300
11:39:43
LSE
922844
10,651
64.5900
11:40:05
LSE
923251
16
64.5900
11:40:05
LSE
923249
9,805
64.5800
11:41:06
LSE
924287
10,217
64.6000
11:43:19
LSE
926802
10,034
64.6100
11:44:10
LSE
927392
11,815
64.6100
11:45:29
LSE
928707
12,463
64.6400
11:47:20
LSE
930686
10,223
64.6400
11:48:22
LSE
931488
8,820
64.6400
11:48:22
LSE
931478
1,143
64.6400
11:48:22
LSE
931476
640
64.6400
11:48:22
LSE
931480
941
64.6400
11:48:22
LSE
931482
10,832
64.6600
11:49:21
LSE
932661
11,449
64.6900
11:52:18
LSE
935416
13,022
64.6800
11:52:49
LSE
935781
11,689
64.6800
11:53:18
LSE
936280
12,699
64.6900
11:55:12
LSE
938385
10,432
64.7100
11:56:34
LSE
940015
4,406
64.7100
11:56:34
LSE
940013
6,661
64.7300
11:57:31
LSE
940813
6,856
64.7300
11:57:31
LSE
940811
10,414
64.7300
11:58:30
LSE
941917
10,060
64.7200
11:58:31
LSE
941964
14,631
64.7600
12:02:13
LSE
945570
10,013
64.7600
12:02:15
LSE
945642
4,552
64.7600
12:02:15
LSE
945640
10,932
64.7600
12:02:22
LSE
945932
923
64.7600
12:02:22
LSE
945930
9,920
64.7500
12:02:23
LSE
946005
11,293
64.7700
12:03:46
LSE
947476
10,956
64.7600
12:04:00
LSE
947753
11,347
64.7300
12:05:20
LSE
949593
11,309
64.7100
12:06:00
LSE
950344
10,808
64.7300
12:08:01
LSE
952137
11,530
64.7200
12:08:14
LSE
952284
11,664
64.7300
12:09:45
LSE
953823
10,276
64.7100
12:09:46
LSE
953842
10,921
64.7400
12:10:21
LSE
954320
831
64.7700
12:13:09
LSE
956711
15,959
64.7700
12:13:09
LSE
956709
5,629
64.7600
12:13:12
LSE
956824
3,961
64.7700
12:13:40
LSE
957094
7,462
64.7700
12:13:40
LSE
957092
11,894
64.7600
12:13:47
LSE
957233
10,224
64.7400
12:14:52
LSE
958208
4,723
64.7200
12:15:39
LSE
959010
5,664
64.7200
12:15:39
LSE
959008
9,044
64.7400
12:16:17
LSE
959446
1,060
64.7400
12:16:17
LSE
959444
9,968
64.7300
12:17:13
LSE
960146
15,915
64.7400
12:19:31
LSE
961955
10,629
64.7300
12:19:40
LSE
962084
11,512
64.7300
12:21:51
LSE
963923
5,153
64.7400
12:23:15
LSE
965051
11,555
64.7400
12:23:15
LSE
965049
4,541
64.7900
12:25:09
LSE
966808
14,300
64.7900
12:25:35
LSE
967178
11,550
64.7900
12:25:51
LSE
967417
16,832
64.7800
12:25:55
LSE
967456
1,247
64.7700
12:26:08
LSE
967739
4,902
64.7700
12:26:11
LSE
967826
3,539
64.7700
12:26:11
LSE
967795
10,618
64.7900
12:27:04
LSE
968718
10,928
64.8000
12:27:43
LSE
969366
11,907
64.7800
12:28:48
LSE
970413
9,841
64.7700
12:28:55
LSE
970505
1,874
64.7600
12:29:31
LSE
970934
7,845
64.7600
12:29:31
LSE
970932
10,972
64.7500
12:30:44
LSE
972130
2,154
64.7500
12:31:23
LSE
973024
11,767
64.7700
12:32:15
LSE
973854
11,134
64.7600
12:32:20
LSE
973945
3,374
64.7400
12:34:33
LSE
975855
6,969
64.7400
12:34:33
LSE
975853
11,105
64.7400
12:34:33
LSE
975851
10,987
64.7500
12:37:11
LSE
978236
1,992
64.7400
12:37:49
LSE
978868
13,963
64.7500
12:38:57
LSE
979918
1,937
64.7400
12:39:32
LSE
980704
6,775
64.7400
12:40:04
LSE
981130
712
64.7500
12:40:56
LSE
981938
10,954
64.7500
12:40:56
LSE
981936
12,698
64.7500
12:40:56
LSE
981926
10,480
64.7300
12:42:07
LSE
983305
610
64.7300
12:42:07
LSE
983303
11,790
64.7700
12:45:12
LSE
986610
471
64.7700
12:45:52
LSE
987153
6,380
64.7700
12:45:52
LSE
987155
1,836
64.7700
12:45:52
LSE
987157
5,809
64.7700
12:45:52
LSE
987159
15,422
64.7700
12:47:19
LSE
988727
10,862
64.7900
12:48:22
LSE
989645
246
64.7900
12:48:22
LSE
989643
9,336
64.7900
12:48:22
LSE
989641
333
64.7900
12:48:22
LSE
989639
9,657
64.7800
12:48:37
LSE
989929
10,369
64.7800
12:49:47
LSE
991199
8,629
64.7800
12:51:50
LSE
993459
3,572
64.7800
12:51:50
LSE
993457
15,888
64.8100
12:53:27
LSE
995700
9,953
64.8000
12:53:38
LSE
995847
9,644
64.8100
12:55:08
LSE
997526
11,484
64.8100
12:55:45
LSE
998094
10,991
64.7900
12:56:27
LSE
998646
9,716
64.7900
12:57:24
LSE
999687
9,818
64.8200
13:00:09
LSE
1002340
4,135
64.8200
13:00:09
LSE
1002337
7,600
64.8200
13:00:09
LSE
1002334
13,514
64.8200
13:00:09
LSE
1002325
14,753
64.8600
13:02:22
LSE
1004718
10,143
64.8500
13:02:35
LSE
1004881
12,085
64.8500
13:02:35
LSE
1004879
9,755
64.8500
13:03:42
LSE
1006200
11,878
64.8200
13:04:56
LSE
1007326
10,048
64.8300
13:04:56
LSE
1007324
11,061
64.8100
13:06:02
LSE
1008498
5,964
64.8000
13:06:22
LSE
1008829
4,120
64.8000
13:06:22
LSE
1008827
10,873
64.7800
13:09:02
LSE
1011690
10,754
64.7700
13:09:26
LSE
1012017
11,270
64.7700
13:09:26
LSE
1012002
2,652
64.7900
13:12:31
LSE
1015371
7,215
64.7900
13:12:31
LSE
1015369
6,500
64.7900
13:12:31
LSE
1015356
5,664
64.7900
13:12:31
LSE
1015358
15,356
64.7900
13:12:31
LSE
1015352
11,086
64.7700
13:14:40
LSE
1017483
11,917
64.7600
13:14:44
LSE
1017530
11,302
64.7500
13:17:26
LSE
1020552
13,108
64.7300
13:17:32
LSE
1020653
9,950
64.7200
13:17:46
LSE
1021194
20,170
64.8000
13:22:40
LSE
1026512
19,726
64.8000
13:23:24
LSE
1027529
18,193
64.8100
13:24:51
LSE
1028964
13,472
64.8000
13:25:16
LSE
1029427
11,837
64.7900
13:25:22
LSE
1029676
10,064
64.7600
13:25:29
LSE
1029973
7,182
64.7900
13:27:07
LSE
1032369
2,769
64.7900
13:27:07
LSE
1032367
11,495
64.7800
13:27:11
LSE
1032436
11,577
64.7200
13:29:32
LSE
1035384
8,454
64.7200
13:29:55
LSE
1036320
2,220
64.7200
13:29:55
LSE
1036318
2,769
64.7400
13:30:48
LSE
1038067
970
64.7400
13:30:48
LSE
1038059
2,770
64.7400
13:30:56
LSE
1038298
2,770
64.7400
13:31:00
LSE
1038454
104
64.7400
13:31:00
LSE
1038447
4,068
64.7400
13:31:00
LSE
1038445
5,829
64.7400
13:31:17
LSE
1039021
1,927
64.7400
13:31:17
LSE
1039019
11,841
64.7300
13:31:22
LSE
1039145
11,477
64.7500
13:33:23
LSE
1042140
11,878
64.7400
13:33:26
LSE
1042172
9,097
64.7300
13:33:41
LSE
1042560
11,579
64.7500
13:34:44
LSE
1043776
11,459
64.7300
13:34:58
LSE
1044039
11,406
64.7600
13:36:06
LSE
1045815
10,017
64.7600
13:37:19
LSE
1047258
4,554
64.7700
13:39:32
LSE
1049849
2,642
64.7700
13:39:32
LSE
1049847
765
64.7700
13:39:34
LSE
1049948
9,750
64.7700
13:39:34
LSE
1049946
10,365
64.7700
13:39:34
LSE
1049924
5,910
64.7700
13:39:34
LSE
1049922
2,278
64.7400
13:39:44
LSE
1050286
520
64.7400
13:39:44
LSE
1050284
2,770
64.7400
13:39:44
LSE
1050282
1,418
64.7400
13:39:58
LSE
1050519
3,845
64.7400
13:39:58
LSE
1050517
10,237
64.7200
13:41:03
LSE
1052215
10,967
64.7200
13:42:11
LSE
1053494
2,770
64.7300
13:44:31
LSE
1056622
16,058
64.7400
13:44:31
LSE
1056587
3,718
64.7300
13:44:32
LSE
1056684
7,700
64.7300
13:44:32
LSE
1056682
11,057
64.7300
13:44:32
LSE
1056667
10,863
64.7400
13:45:35
LSE
1057968
10,741
64.7300
13:46:53
LSE
1059607
692
64.7800
13:50:57
LSE
1065484
5,033
64.7800
13:50:57
LSE
1065482
18
64.7800
13:50:57
LSE
1065480
7,038
64.7800
13:50:57
LSE
1065478
7,968
64.7800
13:50:57
LSE
1065476
10,423
64.7900
13:51:50
LSE
1066541
4,781
64.7900
13:51:50
LSE
1066543
17,056
64.7900
13:51:50
LSE
1066537
12,012
64.7800
13:51:59
LSE
1066762
11,965
64.7800
13:54:49
LSE
1070167
10,843
64.7800
13:54:49
LSE
1070163
10,287
64.7800
13:54:49
LSE
1070161
2,997
64.7900
13:55:42
LSE
1071238
3,549
64.7900
13:55:42
LSE
1071236
5,076
64.7900
13:55:42
LSE
1071234
10,194
64.7800
13:57:29
LSE
1074131
4,246
64.7700
13:57:31
LSE
1074151
1,682
64.7700
13:57:39
LSE
1074264
7,078
64.7700
13:57:39
LSE
1074262
11,906
64.7600
13:57:49
LSE
1074425
10,814
64.7300
13:59:40
LSE
1077277
10,910
64.7200
14:00:03
LSE
1077817
11,593
64.7000
14:00:23
LSE
1078491
7,315
64.6900
14:01:48
LSE
1082441
2,770
64.6900
14:01:48
LSE
1082439
127
64.6800
14:01:52
LSE
1082548
4,449
64.6800
14:01:52
LSE
1082546
5,795
64.6800
14:01:52
LSE
1082543
3,846
64.6800
14:02:57
LSE
1084011
6,500
64.6800
14:02:57
LSE
1084009
9,632
64.6800
14:02:57
LSE
1084007
171
64.6700
14:03:20
LSE
1084757
9,137
64.6700
14:03:20
LSE
1084759
2,126
64.6700
14:03:20
LSE
1084761
9,199
64.6500
14:05:00
LSE
1088357
970
64.6500
14:05:00
LSE
1088355
5,539
64.6400
14:05:32
LSE
1089311
6,246
64.6400
14:05:37
LSE
1089433
5,118
64.6800
14:06:31
LSE
1090957
5,900
64.6800
14:06:31
LSE
1090955
12,714
64.6800
14:06:31
LSE
1090953
10,172
64.7000
14:07:39
LSE
1092978
2,458
64.6900
14:08:46
LSE
1094488
8,200
64.6900
14:08:46
LSE
1094486
10,042
64.6900
14:08:46
LSE
1094469
1,220
64.6800
14:09:37
LSE
1095725
8,735
64.7000
14:10:12
LSE
1096347
12,005
64.7200
14:11:22
LSE
1098331
1,463
64.7200
14:12:38
LSE
1099820
2,397
64.7300
14:13:46
LSE
1101180
10,749
64.7300
14:14:22
LSE
1101814
9,955
64.7300
14:14:22
LSE
1101816
4,635
64.7100
14:14:39
LSE
1102437
153
64.7100
14:14:44
LSE
1102588
10,000
64.7100
14:14:44
LSE
1102586
11,378
64.7100
14:14:45
LSE
1102599
15,000
64.7200
14:16:36
LSE
1105171
11,953
64.7200
14:16:45
LSE
1105304
431
64.7200
14:16:45
LSE
1105302
11,051
64.7000
14:16:53
LSE
1105569
9,849
64.7200
14:18:22
LSE
1107475
11,169
64.7100
14:18:54
LSE
1108089
2,770
64.6900
14:19:35
LSE
1109084
2,582
64.6900
14:19:35
LSE
1109076
7,674
64.7000
14:19:35
LSE
1109074
432
64.7000
14:19:35
LSE
1109072
1,541
64.7000
14:19:35
LSE
1109070
4,418
64.6900
14:19:37
LSE
1109142
2,209
64.7300
14:22:32
LSE
1113116
16,407
64.7300
14:22:32
LSE
1113114
2,114
64.7100
14:22:42
LSE
1113343
14,744
64.7300
14:23:57
LSE
1114951
4,683
64.7300
14:23:57
LSE
1114949
16
64.7300
14:24:34
LSE
1115926
2,770
64.7200
14:24:59
LSE
1116326
7,398
64.7200
14:24:59
LSE
1116324
13,767
64.7300
14:24:59
LSE
1116279
2,829
64.7300
14:24:59
LSE
1116277
4,193
64.7200
14:25:00
LSE
1116364
903
64.7200
14:25:00
LSE
1116362
6,611
64.7200
14:25:00
LSE
1116360
4,193
64.7200
14:25:00
LSE
1116358
1,921
64.7000
14:26:26
LSE
1118223
2,000
64.7000
14:26:26
LSE
1118221
7,000
64.7000
14:26:26
LSE
1118219
9,865
64.7000
14:26:26
LSE
1118216
10,660
64.6900
14:27:37
LSE
1120080
10,076
64.6900
14:28:21
LSE
1121245
4,201
64.7200
14:29:52
LSE
1124107
12,481
64.7200
14:29:52
LSE
1124105
2,769
64.7400
14:30:31
LSE
1127733
5,540
64.7400
14:30:31
LSE
1127731
10,633
64.7500
14:30:31
LSE
1127694
5,180
64.7500
14:30:31
LSE
1127692
1,158
64.7500
14:30:31
LSE
1127690
4,613
64.7500
14:30:31
LSE
1127688
2,769
64.7400
14:30:32
LSE
1127748
1,976
64.7400
14:30:34
LSE
1128025
794
64.7400
14:30:34
LSE
1128023
2,770
64.7400
14:30:34
LSE
1128011
8,541
64.7400
14:30:35
LSE
1128078
5,732
64.7400
14:31:05
LSE
1129761
4,971
64.7400
14:31:05
LSE
1129759
11,472
64.7400
14:31:09
LSE
1130000
10,427
64.8000
14:32:46
LSE
1134126
8,023
64.8000
14:32:46
LSE
1134123
7,392
64.8000
14:32:46
LSE
1134121
468
64.7900
14:32:50
LSE
1134343
1,724
64.7900
14:32:50
LSE
1134341
10,832
64.7900
14:32:56
LSE
1134608
2,770
64.7800
14:33:00
LSE
1134732
4,062
64.7800
14:33:00
LSE
1134730
3,639
64.7800
14:33:01
LSE
1134776
5,755
64.8100
14:33:20
LSE
1136051
2,770
64.8100
14:33:20
LSE
1136049
2,770
64.8100
14:33:20
LSE
1136025
237
64.8100
14:33:20
LSE
1136009
369
64.8100
14:33:20
LSE
1135978
10,859
64.8200
14:33:43
LSE
1136876
2,770
64.8100
14:33:45
LSE
1137008
2,770
64.8100
14:33:45
LSE
1137000
1,338
64.8100
14:33:45
LSE
1136965
3,693
64.8100
14:33:47
LSE
1137121
10,883
64.7800
14:34:25
LSE
1138696
11,447
64.7700
14:34:34
LSE
1139248
103
64.7400
14:34:55
LSE
1140175
11,354
64.7900
14:35:35
LSE
1142081
10,002
64.7900
14:35:35
LSE
1142079
10,325
64.7700
14:35:53
LSE
1143506
2,770
64.7500
14:36:07
LSE
1144436
2,769
64.7500
14:36:07
LSE
1144427
2,770
64.7500
14:36:07
LSE
1144403
605
64.7500
14:36:13
LSE
1144791
1,633
64.7500
14:36:13
LSE
1144789
10,959
64.7400
14:36:24
LSE
1145257
8,021
64.7100
14:36:49
LSE
1146374
3,820
64.7100
14:36:49
LSE
1146372
11,569
64.6800
14:37:32
LSE
1148459
13,870
64.6800
14:37:32
LSE
1148446
9,798
64.6600
14:38:01
LSE
1150367
9,671
64.6700
14:38:29
LSE
1151704
9,689
64.6600
14:38:37
LSE
1152473
1,509
64.6500
14:38:48
LSE
1153260
2,769
64.6500
14:38:48
LSE
1153237
2,769
64.6500
14:38:49
LSE
1153291
3,227
64.6500
14:38:50
LSE
1153360
11,685
64.6400
14:39:11
LSE
1155028
2,704
64.6100
14:39:17
LSE
1155318
4,644
64.6100
14:39:20
LSE
1155503
4,306
64.6100
14:39:20
LSE
1155505
11,328
64.6200
14:39:53
LSE
1157159
2,770
64.6000
14:40:41
LSE
1160561
2,769
64.6000
14:40:41
LSE
1160559
5,539
64.6000
14:40:41
LSE
1160557
11,169
64.6000
14:40:41
LSE
1160497
174
64.6000
14:40:42
LSE
1160652
2,770
64.5700
14:40:58
LSE
1161537
1,200
64.5700
14:40:59
LSE
1161559
7,023
64.5700
14:41:02
LSE
1161730
902
64.5700
14:41:04
LSE
1161850
2,233
64.5400
14:41:58
LSE
1164275
2,770
64.5400
14:41:59
LSE
1164347
264
64.5800
14:42:13
LSE
1165401
11,122
64.5800
14:42:13
LSE
1165399
10,449
64.5700
14:42:35
LSE
1166642
11,465
64.5600
14:42:38
LSE
1166715
2,265
64.6000
14:43:05
LSE
1168400
1,600
64.6000
14:43:05
LSE
1168402
7,700
64.6000
14:43:15
LSE
1168881
4,515
64.6400
14:43:40
LSE
1170109
10,394
64.6400
14:43:40
LSE
1170107
17,709
64.6800
14:45:13
LSE
1173626
238
64.6800
14:45:13
LSE
1173624
14,689
64.6700
14:45:16
LSE
1174016
1,200
64.6600
14:45:24
LSE
1174552
2,769
64.6600
14:45:26
LSE
1174732
244
64.6600
14:45:33
LSE
1175128
7,751
64.6600
14:45:33
LSE
1175126
5,307
64.6600
14:45:53
LSE
1175731
5,574
64.6600
14:45:53
LSE
1175729
355
64.6500
14:45:59
LSE
1176043
2,092
64.6500
14:45:59
LSE
1176033
2,804
64.6500
14:45:59
LSE
1176027
5,913
64.6500
14:45:59
LSE
1176025
11,470
64.7400
14:47:57
LSE
1181264
10,665
64.7400
14:47:57
LSE
1181252
11,357
64.7400
14:47:57
LSE
1181240
2,496
64.7300
14:48:04
LSE
1181589
21,335
64.8300
14:50:02
LSE
1185754
14,561
64.8200
14:50:12
LSE
1186209
4,814
64.8200
14:50:12
LSE
1186207
11,417
64.8200
14:50:12
LSE
1186205
11,275
64.8100
14:50:14
LSE
1186424
7,907
64.8000
14:50:17
LSE
1186578
3,331
64.8000
14:50:18
LSE
1186702
11,716
64.8100
14:50:57
LSE
1188393
10,008
64.8300
14:52:03
LSE
1191360
11,210
64.9300
14:54:35
LSE
1198580
11,867
64.9300
14:54:35
LSE
1198578
18,519
64.9200
14:54:42
LSE
1198826
9,570
64.9700
14:55:54
LSE
1202179
7,000
64.9700
14:55:54
LSE
1202177
11,151
64.9700
14:55:54
LSE
1202164
12,986
64.9700
14:55:54
LSE
1202162
10,818
64.9500
14:56:06
LSE
1203301
10,931
64.9600
14:56:06
LSE
1203270
16,610
64.9600
14:56:06
LSE
1203264
13,169
64.9200
14:57:14
LSE
1206168
5,836
64.9100
14:57:15
LSE
1206239
3,953
64.9100
14:57:15
LSE
1206237
3,583
64.9200
14:57:58
LSE
1208390
8,262
64.9200
14:57:58
LSE
1208392
9,031
64.9300
14:58:29
LSE
1209432
1,186
64.9300
14:58:29
LSE
1209430
8,266
64.9400
14:59:20
LSE
1211624
2,407
64.9400
14:59:20
LSE
1211622
3,945
64.9400
14:59:53
LSE
1213628
6,713
64.9400
14:59:53
LSE
1213626
12,983
64.9600
14:59:53
LSE
1213624
10,768
64.9300
15:00:06
LSE
1215179
708
64.9200
15:00:12
LSE
1215522
10,620
64.9200
15:00:12
LSE
1215518
9,643
64.8900
15:00:42
LSE
1217602
11,570
64.9200
15:01:39
LSE
1219426
10,378
64.9200
15:01:59
LSE
1220038
5,160
64.9600
15:02:44
LSE
1222506
8,245
64.9600
15:02:44
LSE
1222504
8,800
64.9400
15:02:49
LSE
1222671
10,956
64.9500
15:02:49
LSE
1222651
11,266
64.9900
15:03:40
LSE
1224779
11,565
65.0100
15:03:57
LSE
1225478
11,580
65.0000
15:04:04
LSE
1225745
10,252
65.0000
15:04:43
LSE
1227383
9,975
65.0400
15:05:40
LSE
1229408
10,909
65.0500
15:06:29
LSE
1230998
12,398
65.0500
15:06:29
LSE
1230996
14,141
65.0500
15:06:29
LSE
1230988
11,013
65.0400
15:06:56
LSE
1231871
10,024
65.0000
15:07:31
LSE
1233026
10,920
65.0000
15:07:52
LSE
1234021
7,927
65.0000
15:08:16
LSE
1234943
3,539
65.0000
15:08:16
LSE
1234941
11,075
64.9800
15:08:24
LSE
1235200
10,945
65.0200
15:10:14
LSE
1239526
9,738
65.0200
15:10:14
LSE
1239524
11,820
65.0100
15:10:21
LSE
1239756
2,770
65.0000
15:10:22
LSE
1239866
4,322
65.0300
15:11:20
LSE
1242789
7,000
65.0300
15:11:20
LSE
1242787
880
65.0300
15:11:20
LSE
1242772
9,756
65.0300
15:11:20
LSE
1242770
476
65.0300
15:11:20
LSE
1242774
10,992
65.0100
15:11:26
LSE
1242994
9,929
64.9900
15:12:37
LSE
1245456
14,967
64.9900
15:12:37
LSE
1245446
10,385
64.9900
15:12:55
LSE
1246024
11,541
64.9800
15:13:49
LSE
1247880
764
64.9800
15:13:49
LSE
1247877
10,017
64.9800
15:13:49
LSE
1247875
10,443
64.9400
15:14:29
LSE
1249682
5,162
64.9200
15:14:48
LSE
1250372
4,548
64.9200
15:14:48
LSE
1250370
10,318
64.9100
15:15:30
LSE
1252026
942
64.8900
15:16:08
LSE
1253707
10,148
64.8900
15:16:08
LSE
1253705
1,873
64.8900
15:16:08
LSE
1253685
9,156
64.8900
15:16:08
LSE
1253683
1,467
64.8900
15:16:42
LSE
1254927
7,227
64.8900
15:16:42
LSE
1254925
1,784
64.8900
15:16:42
LSE
1254923
11,543
64.8600
15:17:10
LSE
1256546
615
64.8600
15:17:26
LSE
1257183
9,503
64.8600
15:17:27
LSE
1257210
2,769
64.8200
15:17:58
LSE
1258563
5,807
64.8700
15:19:37
LSE
1263266
10,837
64.8700
15:19:37
LSE
1263264
3,834
64.8700
15:19:37
LSE
1263268
14,154
64.8600
15:19:48
LSE
1264141
12,135
64.8400
15:19:56
LSE
1264428
11,402
64.8300
15:20:08
LSE
1265008
11,864
64.8500
15:20:08
LSE
1265006
11,130
64.8000
15:21:04
LSE
1266898
9,661
64.8000
15:21:10
LSE
1267103
10,361
64.8000
15:21:50
LSE
1268771
2,466
64.8100
15:22:15
LSE
1269678
8,936
64.8100
15:22:15
LSE
1269676
11,664
64.7900
15:22:40
LSE
1270919
6,828
64.7700
15:23:31
LSE
1273070
3,805
64.7700
15:23:31
LSE
1273068
2,770
64.7600
15:23:57
LSE
1274193
17,970
64.7700
15:24:51
LSE
1277058
11,112
64.7600
15:24:53
LSE
1277123
2,769
64.7400
15:24:57
LSE
1277357
3,072
64.7500
15:25:13
LSE
1277856
7,944
64.7800
15:26:00
LSE
1279973
4,612
64.7800
15:26:00
LSE
1279971
110
64.7800
15:26:00
LSE
1279969
11,571
64.8000
15:27:07
LSE
1282399
7,780
64.8000
15:27:07
LSE
1282394
7,000
64.8000
15:27:07
LSE
1282392
13,394
64.8000
15:27:07
LSE
1282387
2,190
64.8000
15:27:29
LSE
1283259
9,108
64.8000
15:27:33
LSE
1283384
11,489
64.8000
15:28:15
LSE
1285078
10,980
64.8100
15:28:15
LSE
1285054
1,737
64.7600
15:28:49
LSE
1286744
9,413
64.7600
15:28:49
LSE
1286742
2,732
64.7600
15:29:19
LSE
1288015
7,979
64.7600
15:29:19
LSE
1288013
8,835
64.8000
15:30:10
LSE
1291008
2,566
64.8000
15:30:10
LSE
1291010
1,937
64.7900
15:30:11
LSE
1291137
5,526
64.7900
15:30:11
LSE
1291135
3,284
64.7900
15:30:11
LSE
1291128
11,712
64.8100
15:30:46
LSE
1292319
14,411
64.8500
15:32:15
LSE
1296167
15,247
64.8300
15:32:21
LSE
1296434
11,839
64.8300
15:32:31
LSE
1296673
763
64.8000
15:32:39
LSE
1297203
2,850
64.8000
15:32:39
LSE
1297205
6,500
64.8000
15:32:39
LSE
1297207
9,805
64.7900
15:33:09
LSE
1298705
11,483
64.7900
15:33:09
LSE
1298702
10,826
64.8100
15:33:56
LSE
1301806
10,121
64.8000
15:33:57
LSE
1301913
2,769
64.7800
15:34:23
LSE
1303025
191
64.7800
15:34:23
LSE
1303019
2,770
64.7800
15:34:29
LSE
1303264
5,947
64.7800
15:34:47
LSE
1303786
224
64.7700
15:35:03
LSE
1304453
10,323
64.7700
15:35:04
LSE
1304560
2,769
64.7600
15:35:05
LSE
1304593
8,173
64.7600
15:35:07
LSE
1304757
2,770
64.7200
15:35:42
LSE
1306508
2,770
64.7200
15:35:42
LSE
1306506
1,510
64.7200
15:35:42
LSE
1306504
605
64.7200
15:35:49
LSE
1306920
1,920
64.7200
15:35:49
LSE
1306922
2,078
64.7000
15:36:25
LSE
1308306
2,770
64.7000
15:36:25
LSE
1308304
2,769
64.7000
15:36:25
LSE
1308302
3,464
64.7000
15:36:25
LSE
1308300
6,936
64.7000
15:36:39
LSE
1308690
2,770
64.7000
15:36:39
LSE
1308687
143
64.7000
15:36:39
LSE
1308685
10,692
64.7500
15:37:36
LSE
1311474
4,408
64.7500
15:37:36
LSE
1311437
7,073
64.7500
15:37:36
LSE
1311433
9,807
64.7500
15:38:10
LSE
1313283
194
64.8000
15:39:12
LSE
1315800
12,446
64.8000
15:39:12
LSE
1315798
12,866
64.8000
15:39:12
LSE
1315784
3,673
64.7900
15:39:35
LSE
1317035
6,234
64.7900
15:39:35
LSE
1317033
11,531
64.7700
15:39:39
LSE
1317196
9,736
64.7600
15:40:17
LSE
1318878
9,952
64.7600
15:41:10
LSE
1321383
1,844
64.7600
15:41:10
LSE
1321373
12,417
64.7600
15:41:10
LSE
1321371
11,670
64.7100
15:41:48
LSE
1323313
8,467
64.7300
15:42:25
LSE
1325019
2,770
64.7300
15:42:25
LSE
1325006
13,324
64.7400
15:43:09
LSE
1326688
11,090
64.7300
15:43:16
LSE
1327460
11,633
64.7100
15:43:24
LSE
1327910
10,791
64.7300
15:43:58
LSE
1329652
994
64.7500
15:45:19
LSE
1333366
1,893
64.7500
15:45:19
LSE
1333364
8,279
64.7500
15:45:19
LSE
1333362
10,973
64.7500
15:45:19
LSE
1333360
8,796
64.7400
15:45:20
LSE
1333435
2,770
64.7400
15:45:20
LSE
1333421
11,837
64.7300
15:45:36
LSE
1334371
11,640
64.7400
15:46:04
LSE
1335427
718
64.6900
15:46:34
LSE
1337440
11,155
64.6900
15:46:34
LSE
1337437
10,420
64.6800
15:47:26
LSE
1339955
11,663
64.6900
15:47:26
LSE
1339950
10,227
64.7300
15:48:32
LSE
1344175
10,847
64.7200
15:48:34
LSE
1344319
11,203
64.7000
15:48:57
LSE
1345241
2,768
64.6900
15:49:05
LSE
1345640
2,770
64.6900
15:49:15
LSE
1346231
5,195
64.6900
15:49:18
LSE
1346680
10,259
64.6500
15:49:47
LSE
1348769
631
64.6600
15:50:08
LSE
1350282
6,176
64.6600
15:50:08
LSE
1350280
5,029
64.6600
15:50:08
LSE
1350276
9,833
64.6700
15:50:54
LSE
1352458
297
64.6600
15:50:57
LSE
1352599
1,855
64.6600
15:50:57
LSE
1352601
8,202
64.6600
15:50:57
LSE
1352603
9,613
64.6400
15:51:14
LSE
1353188
10,466
64.6300
15:51:47
LSE
1354682
7,402
64.6600
15:52:09
LSE
1355712
3,427
64.6600
15:52:09
LSE
1355710
5,439
64.6500
15:52:41
LSE
1356869
4,592
64.6500
15:52:41
LSE
1356867
9,855
64.6900
15:53:11
LSE
1358219
2,774
64.6900
15:53:41
LSE
1359426
7,768
64.6900
15:53:42
LSE
1359514
2,762
64.6800
15:53:43
LSE
1359577
6,037
64.6800
15:53:50
LSE
1359899
865
64.6800
15:53:50
LSE
1359897
9,764
64.6500
15:54:07
LSE
1360832
10,686
64.7200
15:54:50
LSE
1362671
1,774
64.7100
15:55:05
LSE
1363199
11,070
64.7200
15:55:18
LSE
1363786
10,237
64.7200
15:55:18
LSE
1363781
1,984
64.7500
15:56:25
LSE
1366015
5,126
64.7500
15:56:25
LSE
1366013
2,569
64.7500
15:56:25
LSE
1366011
6,428
64.7500
15:56:25
LSE
1366009
5,172
64.7600
15:56:44
LSE
1366595
2,000
64.7600
15:56:44
LSE
1366593
2,609
64.7600
15:56:44
LSE
1366591
4,349
64.7500
15:56:47
LSE
1366763
5,337
64.7500
15:56:47
LSE
1366765
10,832
64.7500
15:56:47
LSE
1366736
11,663
64.6900
15:57:19
LSE
1368448
11,617
64.6900
15:57:51
LSE
1370122
1,035
64.7200
15:58:23
LSE
1371412
9,505
64.7200
15:58:23
LSE
1371410
10,937
64.7100
15:58:43
LSE
1372129
11,409
64.7000
15:58:51
LSE
1372477
352
64.7000
15:59:13
LSE
1373337
10,558
64.7000
15:59:44
LSE
1375366
12,442
64.7500
16:00:22
LSE
1379775
4,612
64.7900
16:00:54
LSE
1381807
7,165
64.7900
16:00:54
LSE
1381805
4,398
64.8300
16:01:49
LSE
1384939
10,923
64.8300
16:01:49
LSE
1384937
2,781
64.8100
16:01:52
LSE
1385199
13,983
64.8200
16:01:52
LSE
1385035
17,996
64.8200
16:01:52
LSE
1385027
10,201
64.8100
16:02:19
LSE
1386134
15,291
64.8400
16:03:19
LSE
1388910
10,035
64.8300
16:03:26
LSE
1389186
12,848
64.8300
16:03:26
LSE
1389166
10,317
64.8100
16:04:00
LSE
1390564
10,418
64.8000
16:04:20
LSE
1391524
10,737
64.7900
16:04:40
LSE
1392386
11,446
64.8000
16:05:20
LSE
1394355
19,442
64.8400
16:06:25
LSE
1397552
14,577
64.8200
16:06:39
LSE
1398183
2,647
64.8200
16:06:39
LSE
1398185
1,676
64.8400
16:08:09
LSE
1402678
8,177
64.8400
16:08:09
LSE
1402676
9,941
64.8400
16:08:09
LSE
1402674
72
64.8400
16:08:28
LSE
1403872
20,121
64.8400
16:08:28
LSE
1403870
11,820
64.8400
16:10:36
LSE
1410575
7,903
64.8400
16:10:36
LSE
1410573
1,948
64.8400
16:10:36
LSE
1410571
12,435
64.8400
16:10:42
LSE
1411027
5,152
64.8400
16:10:42
LSE
1411024
2,781
64.8400
16:11:05
LSE
1412642
18,933
64.8400
16:11:05
LSE
1412354
10,293
64.8400
16:11:05
LSE
1412318
11,143
64.8400
16:11:05
LSE
1412316
397
64.8400
16:11:05
LSE
1412314
3,327
64.8400
16:11:05
LSE
1412312
11,109
64.8400
16:11:16
LSE
1413449
7,265
64.8400
16:11:39
LSE
1414356
6,628
64.8400
16:11:39
LSE
1414354
4,349
64.8400
16:12:02
LSE
1415233
11,008
64.8400
16:12:02
LSE
1415225
6,726
64.8400
16:12:02
LSE
1415223
6,131
64.8400
16:12:18
LSE
1416158
5,384
64.8400
16:12:18
LSE
1416156
15,987
64.8400
16:12:32
LSE
1416672
6,588
64.8300
16:12:44
LSE
1417637
4,949
64.8300
16:12:44
LSE
1417639
11,884
64.8300
16:13:00
LSE
1418563
9,899
64.8200
16:13:26
LSE
1420025
11,003
64.8200
16:13:48
LSE
1421406
5,047
64.8200
16:13:48
LSE
1421389
9,353
64.8200
16:13:48
LSE
1421387
10,070
64.8000
16:14:41
LSE
1424150
2,781
64.7800
16:14:50
LSE
1424610
6
64.7800
16:14:50
LSE
1424598
7,272
64.7800
16:14:50
LSE
1424596
4,127
64.7900
16:14:50
LSE
1424547
11,117
64.7900
16:14:50
LSE
1424549
1,772
64.7800
16:14:51
LSE
1424716
11,204
64.7800
16:15:03
LSE
1425294
1
64.7800
16:15:04
LSE
1425403
3,811
64.7500
16:15:27
LSE
1426822
7,215
64.7500
16:15:27
LSE
1426820
10,639
64.7100
16:15:29
LSE
1427068
2,780
64.6900
16:16:02
LSE
1429064
10,248
64.8400
16:18:52
LSE
1440319
11,028
64.8900
16:20:04
LSE
1444723
4,349
64.8900
16:20:04
LSE
1444725
5,149
64.8900
16:20:04
LSE
1444709
6,431
64.8900
16:20:04
LSE
1444707
6,593
64.8900
16:20:04
LSE
1444705
33,889
64.8900
16:20:04
LSE
1444703
3,969
64.8900
16:20:04
LSE
1444701
26,674
64.8800
16:20:13
LSE
1445458
1,087
64.8700
16:20:22
LSE
1446089
14,610
64.8700
16:20:22
LSE
1446087
7,000
64.8700
16:20:22
LSE
1446085
16,034
64.8600
16:20:35
LSE
1447032
2,232
64.8600
16:20:35
LSE
1447034
19,051
64.8600
16:20:35
LSE
1447028
895
64.8600
16:20:35
LSE
1447026
6,214
64.8500
16:20:40
LSE
1447248
7,000
64.8500
16:20:40
LSE
1447246
17,448
64.8500
16:20:40
LSE
1447241
11,828
64.8400
16:20:46
LSE
1447765
7,269
64.8200
16:21:11
LSE
1449443
4,131
64.8200
16:21:11
LSE
1449441
10,589
64.8400
16:21:30
LSE
1450408
10,754
64.8300
16:21:33
LSE
1450550
3,490
64.8200
16:22:11
LSE
1452495
10,510
64.8200
16:22:11
LSE
1452497
10,360
64.8100
16:22:22
LSE
1453132
3,478
64.7900
16:22:27
LSE
1453337
8,273
64.7900
16:22:27
LSE
1453335
11,499
64.7900
16:22:47
LSE
1454887
10,010
64.7900
16:23:01
LSE
1455702
15,674
64.7900
16:24:15
LSE
1460211
10,057
64.7900
16:24:15
LSE
1460197
6,756
64.7900
16:24:15
LSE
1460195
3,652
64.7900
16:24:15
LSE
1460193
911
64.7900
16:24:15
LSE
1460191
11,005
64.7900
16:25:06
LSE
1463666
11,409
64.7900
16:25:06
LSE
1463664
454
64.7900
16:25:06
LSE
1463662
23,882
64.8400
16:26:17
LSE
1467374
31,883
64.9400
16:27:02
LSE
1469650
1,284
64.9400
16:27:02
LSE
1469648
21,581
64.9300
16:27:03
LSE
1469721
11,858
64.9300
16:27:03
LSE
1469719
6,400
64.9500
16:27:35
LSE
1471151
1,600
64.9500
16:27:35
LSE
1471149
87,610
64.9500
16:27:35
LSE
1471146
15,724
64.9500
16:27:35
LSE
1471090
7,000
64.9500
16:27:35
LSE
1471088
4,619
64.9500
16:27:35
LSE
1471086
2,338
64.9500
16:27:37
LSE
1471275
13,946
64.9700
16:27:44
LSE
1471674
764
64.9900
16:27:48
LSE
1471937
9,197
64.9900
16:27:48
LSE
1471935
9,986
64.9700
16:27:54
LSE
1472208
3,311
64.9400
16:28:04
LSE
1472672
3,068
64.9400
16:28:09
LSE
1472895
7,000
64.9400
16:28:09
LSE
1472893
10,644
64.9400
16:28:09
LSE
1472881
739
64.9400
16:28:09
LSE
1472879
 
 
 
 
 
 
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: 28 March 2018