Report of Foreign Issuer (6-k)
March 09 2018 - 1:50PM
Edgar (US Regulatory)
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
(09
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 (09 March
2018)
re: Transaction
in Own Shares
|
|
|
|
|
|
|
09 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:
|
|
09 March 2018
|
|
|
|
Number of ordinary shares purchased:
|
|
|
6,000,000
|
|
|
|
Highest price paid per share (pence):
|
|
|
67.7700
|
|
|
|
Lowest price paid per share (pence):
|
|
|
67.1300
|
|
|
|
Volume weighted average price paid per share (pence):
|
67.4214
|
|
|
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:
|
09 March 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
67.4214
|
6,000,000
|
|
|
|
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
|
|
9,437
|
67.7000
|
08:02:45
|
LSE
|
691256
|
|
10,639
|
67.7100
|
08:02:45
|
LSE
|
691254
|
|
11,595
|
67.7200
|
08:02:45
|
LSE
|
691243
|
|
10,140
|
67.7300
|
08:02:45
|
LSE
|
691241
|
|
4,350
|
67.7300
|
08:02:45
|
LSE
|
691239
|
|
10,230
|
67.6800
|
08:03:12
|
LSE
|
692100
|
|
5,427
|
67.6900
|
08:03:48
|
LSE
|
693049
|
|
4,857
|
67.6900
|
08:03:48
|
LSE
|
693047
|
|
3,797
|
67.7000
|
08:05:01
|
LSE
|
695291
|
|
8,640
|
67.7200
|
08:05:16
|
LSE
|
695886
|
|
6,840
|
67.7700
|
08:06:38
|
LSE
|
698730
|
|
2,526
|
67.7700
|
08:06:38
|
LSE
|
698732
|
|
9,655
|
67.7500
|
08:06:49
|
LSE
|
699151
|
|
1,868
|
67.7600
|
08:06:49
|
LSE
|
699146
|
|
6,840
|
67.7600
|
08:06:49
|
LSE
|
699144
|
|
2,042
|
67.7600
|
08:06:49
|
LSE
|
699142
|
|
5,100
|
67.7300
|
08:07:01
|
LSE
|
699641
|
|
5,000
|
67.7300
|
08:07:01
|
LSE
|
699639
|
|
8,611
|
67.7500
|
08:08:23
|
LSE
|
704757
|
|
9,494
|
67.7200
|
08:09:09
|
LSE
|
705901
|
|
474
|
67.7200
|
08:09:09
|
LSE
|
705899
|
|
944
|
67.7000
|
08:09:16
|
LSE
|
706227
|
|
8,797
|
67.7000
|
08:09:16
|
LSE
|
706229
|
|
10,364
|
67.6000
|
08:10:19
|
LSE
|
708196
|
|
8,569
|
67.6100
|
08:11:18
|
LSE
|
709873
|
|
10,401
|
67.5900
|
08:12:17
|
LSE
|
711493
|
|
9,205
|
67.6000
|
08:12:41
|
LSE
|
712213
|
|
6,382
|
67.6100
|
08:14:58
|
LSE
|
715645
|
|
4,205
|
67.6100
|
08:14:58
|
LSE
|
715643
|
|
7,665
|
67.6100
|
08:14:58
|
LSE
|
715638
|
|
1,344
|
67.6100
|
08:14:58
|
LSE
|
715636
|
|
9,035
|
67.6000
|
08:15:54
|
LSE
|
717327
|
|
6,000
|
67.5500
|
08:16:08
|
LSE
|
717833
|
|
9,054
|
67.5800
|
08:18:10
|
LSE
|
721165
|
|
1,652
|
67.5900
|
08:19:14
|
LSE
|
723074
|
|
8,237
|
67.5900
|
08:19:14
|
LSE
|
723072
|
|
9,625
|
67.6000
|
08:19:14
|
LSE
|
723067
|
|
7,559
|
67.6000
|
08:20:13
|
LSE
|
724478
|
|
1,239
|
67.6000
|
08:20:13
|
LSE
|
724476
|
|
10,587
|
67.6000
|
08:22:12
|
LSE
|
728185
|
|
11,608
|
67.6300
|
08:23:24
|
LSE
|
731481
|
|
10,511
|
67.6200
|
08:23:26
|
LSE
|
731536
|
|
5,816
|
67.6100
|
08:23:57
|
LSE
|
732437
|
|
3,000
|
67.6100
|
08:23:57
|
LSE
|
732435
|
|
9,351
|
67.5600
|
08:24:16
|
LSE
|
732921
|
|
10,384
|
67.5500
|
08:25:06
|
LSE
|
734214
|
|
5,487
|
67.5100
|
08:25:14
|
LSE
|
734502
|
|
5,000
|
67.5100
|
08:25:14
|
LSE
|
734500
|
|
9,340
|
67.4600
|
08:25:42
|
LSE
|
735527
|
|
9,310
|
67.4700
|
08:25:42
|
LSE
|
735511
|
|
12,655
|
67.4800
|
08:25:42
|
LSE
|
735509
|
|
4,778
|
67.4500
|
08:26:03
|
LSE
|
736189
|
|
3,725
|
67.4500
|
08:26:03
|
LSE
|
736181
|
|
4,128
|
67.5100
|
08:27:23
|
LSE
|
738384
|
|
6,460
|
67.5100
|
08:27:23
|
LSE
|
738382
|
|
13,562
|
67.5500
|
08:29:07
|
LSE
|
741122
|
|
6,410
|
67.5400
|
08:29:25
|
LSE
|
741545
|
|
5,915
|
67.5400
|
08:29:25
|
LSE
|
741543
|
|
5,545
|
67.5300
|
08:29:26
|
LSE
|
741612
|
|
5,000
|
67.5300
|
08:29:26
|
LSE
|
741610
|
|
4,415
|
67.6300
|
08:31:17
|
LSE
|
744922
|
|
774
|
67.6300
|
08:31:17
|
LSE
|
744920
|
|
6,917
|
67.6300
|
08:31:17
|
LSE
|
744918
|
|
9,109
|
67.6100
|
08:31:19
|
LSE
|
745030
|
|
5,802
|
67.5900
|
08:31:20
|
LSE
|
745091
|
|
6,289
|
67.5900
|
08:31:20
|
LSE
|
745089
|
|
6,515
|
67.5800
|
08:31:24
|
LSE
|
745236
|
|
3,189
|
67.5800
|
08:31:24
|
LSE
|
745234
|
|
9,544
|
67.5800
|
08:32:31
|
LSE
|
747302
|
|
6,682
|
67.5700
|
08:32:51
|
LSE
|
747854
|
|
2,220
|
67.5700
|
08:32:51
|
LSE
|
747852
|
|
109
|
67.5700
|
08:33:04
|
LSE
|
748189
|
|
9,406
|
67.5400
|
08:33:37
|
LSE
|
749250
|
|
6,307
|
67.5400
|
08:35:32
|
LSE
|
752343
|
|
3,994
|
67.5400
|
08:35:32
|
LSE
|
752341
|
|
9,439
|
67.5200
|
08:36:10
|
LSE
|
753387
|
|
6,445
|
67.5600
|
08:38:30
|
LSE
|
757461
|
|
2,679
|
67.5600
|
08:38:30
|
LSE
|
757459
|
|
1,410
|
67.5600
|
08:38:30
|
LSE
|
757456
|
|
10,127
|
67.5600
|
08:38:30
|
LSE
|
757454
|
|
9,218
|
67.5500
|
08:38:31
|
LSE
|
757526
|
|
11,561
|
67.5900
|
08:41:03
|
LSE
|
761750
|
|
7,045
|
67.5600
|
08:41:05
|
LSE
|
761825
|
|
3,748
|
67.5600
|
08:41:05
|
LSE
|
761827
|
|
11,104
|
67.5900
|
08:42:05
|
LSE
|
763533
|
|
9,248
|
67.5800
|
08:42:08
|
LSE
|
763649
|
|
9,846
|
67.5700
|
08:44:01
|
LSE
|
766829
|
|
9,688
|
67.5500
|
08:44:21
|
LSE
|
767817
|
|
4,149
|
67.5400
|
08:44:47
|
LSE
|
768379
|
|
5,462
|
67.5400
|
08:44:47
|
LSE
|
768377
|
|
7,316
|
67.5800
|
08:46:51
|
LSE
|
771885
|
|
3,439
|
67.5800
|
08:46:51
|
LSE
|
771883
|
|
9,975
|
67.5900
|
08:47:37
|
LSE
|
773091
|
|
9,023
|
67.5800
|
08:48:17
|
LSE
|
774413
|
|
10,485
|
67.6100
|
08:48:51
|
LSE
|
775802
|
|
2,048
|
67.5900
|
08:49:14
|
LSE
|
776552
|
|
6,755
|
67.5900
|
08:49:14
|
LSE
|
776550
|
|
9,750
|
67.5900
|
08:50:01
|
LSE
|
777948
|
|
10,417
|
67.5700
|
08:50:40
|
LSE
|
779071
|
|
10,534
|
67.5800
|
08:52:39
|
LSE
|
783022
|
|
10,949
|
67.6100
|
08:55:06
|
LSE
|
786704
|
|
10,415
|
67.6300
|
08:56:32
|
LSE
|
789188
|
|
11,227
|
67.6400
|
08:57:20
|
LSE
|
790335
|
|
1,132
|
67.6300
|
08:57:27
|
LSE
|
790629
|
|
2,000
|
67.6300
|
08:57:27
|
LSE
|
790627
|
|
7,481
|
67.6300
|
08:57:27
|
LSE
|
790625
|
|
9,699
|
67.6200
|
08:58:30
|
LSE
|
792229
|
|
9,678
|
67.5900
|
08:58:38
|
LSE
|
792465
|
|
9,862
|
67.5900
|
08:59:06
|
LSE
|
793230
|
|
10,273
|
67.6000
|
08:59:26
|
LSE
|
793794
|
|
8,686
|
67.7000
|
09:03:23
|
LSE
|
800077
|
|
8,949
|
67.7000
|
09:03:23
|
LSE
|
800075
|
|
2,237
|
67.7200
|
09:04:33
|
LSE
|
803773
|
|
12,675
|
67.7200
|
09:04:33
|
LSE
|
803771
|
|
9,072
|
67.7300
|
09:06:05
|
LSE
|
805958
|
|
3,457
|
67.7300
|
09:06:05
|
LSE
|
805956
|
|
11,927
|
67.7400
|
09:06:05
|
LSE
|
805948
|
|
6,729
|
67.7200
|
09:06:11
|
LSE
|
806133
|
|
3,275
|
67.7200
|
09:06:11
|
LSE
|
806135
|
|
10,889
|
67.7200
|
09:06:11
|
LSE
|
806131
|
|
2,627
|
67.7100
|
09:06:45
|
LSE
|
807252
|
|
6,211
|
67.7100
|
09:06:45
|
LSE
|
807250
|
|
2,955
|
67.6600
|
09:07:44
|
LSE
|
809072
|
|
7,000
|
67.6600
|
09:07:44
|
LSE
|
809070
|
|
10,216
|
67.6600
|
09:08:12
|
LSE
|
810192
|
|
10,562
|
67.6500
|
09:08:51
|
LSE
|
811061
|
|
9,826
|
67.6500
|
09:10:11
|
LSE
|
813241
|
|
9,059
|
67.6800
|
09:13:15
|
LSE
|
817563
|
|
9,982
|
67.6700
|
09:13:37
|
LSE
|
818165
|
|
10,251
|
67.6600
|
09:14:23
|
LSE
|
819017
|
|
820
|
67.6600
|
09:16:12
|
LSE
|
821572
|
|
8,629
|
67.6600
|
09:16:12
|
LSE
|
821574
|
|
10,524
|
67.6700
|
09:18:15
|
LSE
|
824663
|
|
1,431
|
67.6700
|
09:19:03
|
LSE
|
825869
|
|
407
|
67.6700
|
09:19:03
|
LSE
|
825867
|
|
7,312
|
67.6700
|
09:19:03
|
LSE
|
825865
|
|
7,882
|
67.6900
|
09:20:47
|
LSE
|
828942
|
|
2,148
|
67.6900
|
09:20:47
|
LSE
|
828940
|
|
11,296
|
67.7100
|
09:24:20
|
LSE
|
834092
|
|
10,020
|
67.7000
|
09:24:34
|
LSE
|
834359
|
|
9,925
|
67.6900
|
09:25:12
|
LSE
|
835124
|
|
9,491
|
67.6900
|
09:26:24
|
LSE
|
836914
|
|
7,863
|
67.7300
|
09:28:23
|
LSE
|
840193
|
|
1,541
|
67.7300
|
09:28:23
|
LSE
|
840191
|
|
10,874
|
67.7400
|
09:30:44
|
LSE
|
844308
|
|
9,839
|
67.7300
|
09:30:45
|
LSE
|
844353
|
|
9,097
|
67.7300
|
09:32:18
|
LSE
|
847062
|
|
10,498
|
67.7200
|
09:32:41
|
LSE
|
847577
|
|
9,587
|
67.7000
|
09:33:43
|
LSE
|
849383
|
|
9,279
|
67.7100
|
09:35:12
|
LSE
|
852402
|
|
1,314
|
67.7100
|
09:35:12
|
LSE
|
852400
|
|
646
|
67.6900
|
09:35:15
|
LSE
|
852484
|
|
8,667
|
67.6900
|
09:35:15
|
LSE
|
852481
|
|
2,219
|
67.6700
|
09:36:39
|
LSE
|
854678
|
|
6,714
|
67.6700
|
09:36:39
|
LSE
|
854674
|
|
8,971
|
67.6500
|
09:37:53
|
LSE
|
856579
|
|
6,624
|
67.6400
|
09:39:54
|
LSE
|
860367
|
|
2,982
|
67.6400
|
09:39:54
|
LSE
|
860365
|
|
3,846
|
67.6200
|
09:41:16
|
LSE
|
862835
|
|
5,533
|
67.6200
|
09:41:16
|
LSE
|
862833
|
|
7,807
|
67.6300
|
09:43:57
|
LSE
|
866988
|
|
2,598
|
67.6300
|
09:43:57
|
LSE
|
866986
|
|
9,580
|
67.6200
|
09:44:05
|
LSE
|
867253
|
|
9,244
|
67.6000
|
09:44:31
|
LSE
|
868059
|
|
6,629
|
67.5800
|
09:45:22
|
LSE
|
869280
|
|
3,628
|
67.5800
|
09:45:22
|
LSE
|
869250
|
|
11,146
|
67.5900
|
09:48:24
|
LSE
|
874151
|
|
8,803
|
67.5800
|
09:50:02
|
LSE
|
876884
|
|
6,400
|
67.5900
|
09:52:07
|
LSE
|
880627
|
|
6,400
|
67.5900
|
09:52:07
|
LSE
|
880625
|
|
14,404
|
67.5900
|
09:52:07
|
LSE
|
880611
|
|
12,187
|
67.6000
|
09:54:35
|
LSE
|
884930
|
|
10,893
|
67.5800
|
09:54:38
|
LSE
|
884997
|
|
6,199
|
67.5900
|
09:55:20
|
LSE
|
886304
|
|
589
|
67.5900
|
09:55:30
|
LSE
|
886528
|
|
5,899
|
67.5900
|
09:55:30
|
LSE
|
886525
|
|
8,006
|
67.5900
|
09:55:30
|
LSE
|
886523
|
|
8,526
|
67.6000
|
09:56:38
|
LSE
|
889333
|
|
9,536
|
67.5900
|
09:56:41
|
LSE
|
889547
|
|
10,429
|
67.5700
|
09:57:08
|
LSE
|
890665
|
|
8,719
|
67.5500
|
09:58:07
|
LSE
|
892575
|
|
9,152
|
67.5900
|
09:59:10
|
LSE
|
894546
|
|
8,857
|
67.5600
|
09:59:17
|
LSE
|
894754
|
|
8,793
|
67.5300
|
10:00:00
|
LSE
|
895753
|
|
9,296
|
67.5300
|
10:01:03
|
LSE
|
896776
|
|
3,397
|
67.5400
|
10:01:26
|
LSE
|
897249
|
|
6,594
|
67.5400
|
10:01:26
|
LSE
|
897247
|
|
10,258
|
67.5200
|
10:03:35
|
LSE
|
899296
|
|
8,609
|
67.5100
|
10:04:20
|
LSE
|
900031
|
|
11,321
|
67.5000
|
10:06:21
|
LSE
|
902184
|
|
10,084
|
67.5000
|
10:07:16
|
LSE
|
903062
|
|
9,479
|
67.4900
|
10:07:24
|
LSE
|
903166
|
|
10,304
|
67.5000
|
10:08:36
|
LSE
|
904515
|
|
2,290
|
67.4900
|
10:08:54
|
LSE
|
904987
|
|
7,906
|
67.4900
|
10:08:54
|
LSE
|
904985
|
|
10,248
|
67.5100
|
10:11:17
|
LSE
|
907601
|
|
10,843
|
67.5100
|
10:12:35
|
LSE
|
908722
|
|
9,641
|
67.5000
|
10:12:39
|
LSE
|
908799
|
|
10,006
|
67.4700
|
10:12:55
|
LSE
|
909170
|
|
9,912
|
67.4700
|
10:13:01
|
LSE
|
909248
|
|
11,375
|
67.4800
|
10:15:13
|
LSE
|
911335
|
|
10,005
|
67.4700
|
10:15:30
|
LSE
|
911597
|
|
9,199
|
67.4600
|
10:15:44
|
LSE
|
911936
|
|
10,408
|
67.4600
|
10:17:18
|
LSE
|
913579
|
|
10,385
|
67.4500
|
10:18:41
|
LSE
|
914902
|
|
10,583
|
67.4400
|
10:19:26
|
LSE
|
915624
|
|
10,413
|
67.4700
|
10:20:26
|
LSE
|
916421
|
|
4,970
|
67.4600
|
10:21:12
|
LSE
|
916967
|
|
3,827
|
67.4600
|
10:21:12
|
LSE
|
916965
|
|
10,068
|
67.4600
|
10:22:00
|
LSE
|
917828
|
|
4,616
|
67.4700
|
10:23:38
|
LSE
|
919463
|
|
6,727
|
67.4700
|
10:23:38
|
LSE
|
919461
|
|
9,143
|
67.4700
|
10:24:05
|
LSE
|
919857
|
|
8,773
|
67.4600
|
10:24:56
|
LSE
|
920646
|
|
9,983
|
67.4600
|
10:26:03
|
LSE
|
921791
|
|
10,557
|
67.4400
|
10:26:49
|
LSE
|
922763
|
|
3,813
|
67.4300
|
10:27:02
|
LSE
|
923040
|
|
5,972
|
67.4300
|
10:27:02
|
LSE
|
923038
|
|
9,770
|
67.4300
|
10:28:54
|
LSE
|
924785
|
|
9,205
|
67.4300
|
10:29:23
|
LSE
|
925272
|
|
10,271
|
67.4300
|
10:30:12
|
LSE
|
926144
|
|
10,184
|
67.4600
|
10:32:15
|
LSE
|
928749
|
|
9,672
|
67.4400
|
10:34:10
|
LSE
|
930311
|
|
7,812
|
67.4400
|
10:34:10
|
LSE
|
930309
|
|
3,015
|
67.4400
|
10:34:10
|
LSE
|
930307
|
|
8,868
|
67.4300
|
10:36:26
|
LSE
|
932368
|
|
2,299
|
67.4100
|
10:36:28
|
LSE
|
932419
|
|
7,260
|
67.4100
|
10:36:44
|
LSE
|
932668
|
|
9,322
|
67.3800
|
10:37:28
|
LSE
|
933464
|
|
8,161
|
67.4000
|
10:37:28
|
LSE
|
933462
|
|
1,100
|
67.4000
|
10:37:28
|
LSE
|
933460
|
|
10,288
|
67.3600
|
10:37:31
|
LSE
|
933546
|
|
12,933
|
67.4100
|
10:40:12
|
LSE
|
936512
|
|
10,280
|
67.3900
|
10:40:51
|
LSE
|
937172
|
|
11,989
|
67.4000
|
10:42:57
|
LSE
|
939172
|
|
13,994
|
67.4200
|
10:45:25
|
LSE
|
941854
|
|
12,535
|
67.4300
|
10:47:56
|
LSE
|
945153
|
|
8,802
|
67.4400
|
10:47:56
|
LSE
|
945148
|
|
9,923
|
67.4400
|
10:47:56
|
LSE
|
945146
|
|
12,052
|
67.4200
|
10:48:07
|
LSE
|
945338
|
|
9,314
|
67.4000
|
10:48:21
|
LSE
|
945572
|
|
1,708
|
67.3800
|
10:50:10
|
LSE
|
948431
|
|
3,724
|
67.3800
|
10:50:10
|
LSE
|
948429
|
|
3,881
|
67.3800
|
10:50:10
|
LSE
|
948427
|
|
8,698
|
67.3900
|
10:51:43
|
LSE
|
951060
|
|
8,720
|
67.3900
|
10:51:43
|
LSE
|
951037
|
|
843
|
67.3900
|
10:51:43
|
LSE
|
951035
|
|
2,806
|
67.3900
|
10:51:43
|
LSE
|
951033
|
|
9,352
|
67.3800
|
10:51:45
|
LSE
|
951145
|
|
9,473
|
67.4300
|
10:55:04
|
LSE
|
955213
|
|
844
|
67.4300
|
10:55:04
|
LSE
|
955206
|
|
12,035
|
67.4300
|
10:55:57
|
LSE
|
956289
|
|
9,460
|
67.4500
|
10:56:41
|
LSE
|
957201
|
|
1,919
|
67.4400
|
10:57:32
|
LSE
|
958147
|
|
7,000
|
67.4400
|
10:57:32
|
LSE
|
958145
|
|
2,684
|
67.4400
|
10:57:32
|
LSE
|
958143
|
|
11,545
|
67.4400
|
10:57:32
|
LSE
|
958137
|
|
1,064
|
67.4300
|
10:57:33
|
LSE
|
958287
|
|
5,600
|
67.4400
|
10:58:00
|
LSE
|
958824
|
|
3,083
|
67.4400
|
10:58:00
|
LSE
|
958822
|
|
5,465
|
67.4400
|
10:58:00
|
LSE
|
958820
|
|
3,885
|
67.4400
|
10:58:01
|
LSE
|
958940
|
|
7,514
|
67.4500
|
10:59:47
|
LSE
|
961150
|
|
1,504
|
67.4500
|
10:59:47
|
LSE
|
961152
|
|
6,065
|
67.4400
|
11:00:47
|
LSE
|
962416
|
|
3,039
|
67.4400
|
11:00:47
|
LSE
|
962414
|
|
8,880
|
67.4400
|
11:01:59
|
LSE
|
963561
|
|
6,753
|
67.4200
|
11:02:19
|
LSE
|
963960
|
|
3,183
|
67.4200
|
11:02:19
|
LSE
|
963958
|
|
10,545
|
67.3900
|
11:04:14
|
LSE
|
966080
|
|
10,280
|
67.3700
|
11:06:22
|
LSE
|
968413
|
|
8,745
|
67.3500
|
11:06:48
|
LSE
|
968894
|
|
12,594
|
67.3900
|
11:10:55
|
LSE
|
973598
|
|
13,830
|
67.4100
|
11:13:34
|
LSE
|
976563
|
|
15,314
|
67.4100
|
11:13:34
|
LSE
|
976556
|
|
3,774
|
67.4000
|
11:13:36
|
LSE
|
976618
|
|
7,252
|
67.4000
|
11:13:36
|
LSE
|
976616
|
|
10,311
|
67.3900
|
11:13:51
|
LSE
|
976834
|
|
13,234
|
67.5200
|
11:22:08
|
LSE
|
985224
|
|
15,824
|
67.5300
|
11:22:08
|
LSE
|
985220
|
|
2,370
|
67.5100
|
11:22:09
|
LSE
|
985245
|
|
11,586
|
67.5100
|
11:22:09
|
LSE
|
985243
|
|
5,851
|
67.5000
|
11:22:54
|
LSE
|
986066
|
|
3,756
|
67.5000
|
11:22:54
|
LSE
|
986064
|
|
10,254
|
67.4800
|
11:23:10
|
LSE
|
986307
|
|
12,150
|
67.4900
|
11:26:09
|
LSE
|
989474
|
|
9,381
|
67.4800
|
11:27:01
|
LSE
|
990356
|
|
9,270
|
67.4800
|
11:28:15
|
LSE
|
991708
|
|
3,816
|
67.5000
|
11:29:26
|
LSE
|
992749
|
|
6,458
|
67.5000
|
11:29:26
|
LSE
|
992747
|
|
8,779
|
67.4900
|
11:29:28
|
LSE
|
992759
|
|
10,521
|
67.4700
|
11:32:00
|
LSE
|
995051
|
|
10,586
|
67.4800
|
11:33:40
|
LSE
|
996663
|
|
531
|
67.4900
|
11:38:55
|
LSE
|
1001507
|
|
9,934
|
67.4800
|
11:39:41
|
LSE
|
1002254
|
|
9,859
|
67.4900
|
11:39:41
|
LSE
|
1002231
|
|
8,676
|
67.4900
|
11:39:41
|
LSE
|
1002229
|
|
9,176
|
67.5100
|
11:45:30
|
LSE
|
1007914
|
|
9,832
|
67.5100
|
11:45:30
|
LSE
|
1007916
|
|
11,998
|
67.5000
|
11:45:35
|
LSE
|
1007961
|
|
12,522
|
67.4900
|
11:46:29
|
LSE
|
1008284
|
|
11,072
|
67.5000
|
11:48:49
|
LSE
|
1011252
|
|
1,874
|
67.5000
|
11:48:49
|
LSE
|
1011250
|
|
9,612
|
67.4900
|
11:49:18
|
LSE
|
1011818
|
|
10,964
|
67.5000
|
11:52:12
|
LSE
|
1014644
|
|
1,651
|
67.5000
|
11:52:12
|
LSE
|
1014642
|
|
2,919
|
67.4900
|
11:52:19
|
LSE
|
1014755
|
|
7,632
|
67.4900
|
11:52:19
|
LSE
|
1014753
|
|
10,473
|
67.4900
|
11:53:35
|
LSE
|
1015773
|
|
8,512
|
67.4800
|
11:54:15
|
LSE
|
1016327
|
|
10,166
|
67.4700
|
11:55:31
|
LSE
|
1017798
|
|
1,722
|
67.4500
|
11:56:02
|
LSE
|
1018352
|
|
8,052
|
67.4500
|
11:56:02
|
LSE
|
1018349
|
|
8,654
|
67.4300
|
11:56:58
|
LSE
|
1019275
|
|
10,028
|
67.4100
|
11:58:46
|
LSE
|
1021244
|
|
10,346
|
67.4200
|
11:58:46
|
LSE
|
1021238
|
|
9,017
|
67.3700
|
11:59:58
|
LSE
|
1023110
|
|
11,004
|
67.4400
|
12:02:50
|
LSE
|
1027225
|
|
8,230
|
67.4300
|
12:02:58
|
LSE
|
1027369
|
|
685
|
67.4300
|
12:03:01
|
LSE
|
1027423
|
|
3,224
|
67.4300
|
12:03:45
|
LSE
|
1028038
|
|
1,084
|
67.4300
|
12:03:45
|
LSE
|
1028040
|
|
5,184
|
67.4300
|
12:03:45
|
LSE
|
1028036
|
|
299
|
67.4200
|
12:04:43
|
LSE
|
1028940
|
|
3,805
|
67.4600
|
12:08:05
|
LSE
|
1031876
|
|
9,137
|
67.4600
|
12:08:05
|
LSE
|
1031874
|
|
10,343
|
67.4600
|
12:11:37
|
LSE
|
1035090
|
|
14,123
|
67.4600
|
12:12:10
|
LSE
|
1036065
|
|
3,622
|
67.4500
|
12:13:04
|
LSE
|
1036916
|
|
6,642
|
67.4700
|
12:15:01
|
LSE
|
1038888
|
|
6,949
|
67.4700
|
12:15:01
|
LSE
|
1038886
|
|
11,084
|
67.4600
|
12:15:54
|
LSE
|
1039521
|
|
11,962
|
67.4500
|
12:16:00
|
LSE
|
1039579
|
|
9,886
|
67.4400
|
12:16:27
|
LSE
|
1039982
|
|
8,725
|
67.4100
|
12:17:42
|
LSE
|
1041316
|
|
9,916
|
67.4000
|
12:18:16
|
LSE
|
1041855
|
|
10,587
|
67.3700
|
12:19:20
|
LSE
|
1042689
|
|
14,026
|
67.3400
|
12:24:06
|
LSE
|
1047148
|
|
11,215
|
67.3300
|
12:24:13
|
LSE
|
1047217
|
|
10,608
|
67.3200
|
12:24:16
|
LSE
|
1047252
|
|
9,391
|
67.3100
|
12:24:17
|
LSE
|
1047277
|
|
9,258
|
67.3100
|
12:26:10
|
LSE
|
1048948
|
|
9,347
|
67.3000
|
12:30:31
|
LSE
|
1052834
|
|
11,643
|
67.2800
|
12:30:36
|
LSE
|
1052896
|
|
10,771
|
67.2700
|
12:31:38
|
LSE
|
1053800
|
|
10,258
|
67.2800
|
12:32:33
|
LSE
|
1054731
|
|
8,291
|
67.2700
|
12:33:22
|
LSE
|
1055503
|
|
2,283
|
67.2700
|
12:33:22
|
LSE
|
1055505
|
|
10,150
|
67.2600
|
12:34:26
|
LSE
|
1056620
|
|
10,335
|
67.2500
|
12:37:22
|
LSE
|
1060019
|
|
8,828
|
67.2400
|
12:37:37
|
LSE
|
1060256
|
|
1,099
|
67.2400
|
12:37:37
|
LSE
|
1060254
|
|
9,924
|
67.2300
|
12:38:25
|
LSE
|
1060896
|
|
9,793
|
67.2800
|
12:39:59
|
LSE
|
1062222
|
|
12,893
|
67.3000
|
12:41:07
|
LSE
|
1063343
|
|
10,776
|
67.2900
|
12:43:22
|
LSE
|
1065054
|
|
9,368
|
67.2800
|
12:44:22
|
LSE
|
1065903
|
|
1,290
|
67.2800
|
12:44:22
|
LSE
|
1065901
|
|
746
|
67.2700
|
12:44:27
|
LSE
|
1066023
|
|
9,550
|
67.2700
|
12:44:52
|
LSE
|
1066360
|
|
13,631
|
67.3200
|
12:47:41
|
LSE
|
1069230
|
|
202
|
67.3000
|
12:48:47
|
LSE
|
1071025
|
|
9,902
|
67.3000
|
12:48:47
|
LSE
|
1071023
|
|
10,501
|
67.3000
|
12:50:23
|
LSE
|
1072932
|
|
10,436
|
67.3100
|
12:50:23
|
LSE
|
1072930
|
|
2,572
|
67.3100
|
12:50:23
|
LSE
|
1072928
|
|
5,061
|
67.2900
|
12:51:23
|
LSE
|
1073940
|
|
4,461
|
67.2900
|
12:51:23
|
LSE
|
1073938
|
|
10,268
|
67.2900
|
12:52:21
|
LSE
|
1075070
|
|
9,161
|
67.3200
|
12:57:42
|
LSE
|
1080606
|
|
10,313
|
67.3100
|
12:57:59
|
LSE
|
1080929
|
|
2,362
|
67.3100
|
12:57:59
|
LSE
|
1080931
|
|
11,570
|
67.3100
|
12:59:28
|
LSE
|
1082423
|
|
10,070
|
67.3300
|
13:01:33
|
LSE
|
1084915
|
|
10,269
|
67.3200
|
13:01:44
|
LSE
|
1085159
|
|
9,521
|
67.3300
|
13:03:31
|
LSE
|
1087527
|
|
10,200
|
67.3300
|
13:03:31
|
LSE
|
1087517
|
|
10,611
|
67.3300
|
13:05:07
|
LSE
|
1089148
|
|
3,558
|
67.2800
|
13:05:48
|
LSE
|
1089795
|
|
6,011
|
67.2800
|
13:05:54
|
LSE
|
1089850
|
|
694
|
67.2900
|
13:07:51
|
LSE
|
1091795
|
|
8,567
|
67.2900
|
13:07:51
|
LSE
|
1091793
|
|
10,113
|
67.3000
|
13:09:14
|
LSE
|
1093229
|
|
9,577
|
67.3000
|
13:11:24
|
LSE
|
1095476
|
|
9,976
|
67.2800
|
13:11:41
|
LSE
|
1095962
|
|
9,520
|
67.2700
|
13:14:04
|
LSE
|
1098748
|
|
9,191
|
67.2700
|
13:16:34
|
LSE
|
1101722
|
|
9,756
|
67.2700
|
13:16:34
|
LSE
|
1101720
|
|
10,096
|
67.2800
|
13:19:21
|
LSE
|
1105177
|
|
73
|
67.2800
|
13:20:51
|
LSE
|
1107066
|
|
9,583
|
67.2800
|
13:20:51
|
LSE
|
1107064
|
|
10,183
|
67.2600
|
13:21:53
|
LSE
|
1108404
|
|
9,704
|
67.2400
|
13:25:32
|
LSE
|
1113166
|
|
10,470
|
67.2400
|
13:25:32
|
LSE
|
1113164
|
|
9,071
|
67.2500
|
13:25:32
|
LSE
|
1113159
|
|
8,843
|
67.2400
|
13:27:14
|
LSE
|
1115456
|
|
9,425
|
67.2700
|
13:29:10
|
LSE
|
1118165
|
|
10,184
|
67.2700
|
13:29:10
|
LSE
|
1118160
|
|
9,853
|
67.2500
|
13:30:02
|
LSE
|
1121115
|
|
8,747
|
67.4100
|
13:30:30
|
LSE
|
1123589
|
|
8,808
|
67.3700
|
13:30:50
|
LSE
|
1124525
|
|
9,435
|
67.3700
|
13:32:20
|
LSE
|
1127434
|
|
10,574
|
67.3700
|
13:32:20
|
LSE
|
1127431
|
|
8,839
|
67.3800
|
13:32:20
|
LSE
|
1127425
|
|
9,851
|
67.4300
|
13:33:09
|
LSE
|
1129639
|
|
9,025
|
67.4200
|
13:33:48
|
LSE
|
1131300
|
|
9,644
|
67.4100
|
13:35:10
|
LSE
|
1133725
|
|
3,210
|
67.4100
|
13:35:10
|
LSE
|
1133721
|
|
6,840
|
67.4100
|
13:35:10
|
LSE
|
1133723
|
|
8,983
|
67.4200
|
13:36:47
|
LSE
|
1136751
|
|
10,224
|
67.4100
|
13:36:53
|
LSE
|
1137087
|
|
9,833
|
67.4100
|
13:37:34
|
LSE
|
1138565
|
|
10,370
|
67.4100
|
13:38:59
|
LSE
|
1141021
|
|
945
|
67.4700
|
13:40:24
|
LSE
|
1142907
|
|
8,400
|
67.4700
|
13:40:24
|
LSE
|
1142905
|
|
9,212
|
67.4700
|
13:40:24
|
LSE
|
1142898
|
|
6,193
|
67.4900
|
13:41:41
|
LSE
|
1144556
|
|
3,381
|
67.4900
|
13:41:41
|
LSE
|
1144554
|
|
6,113
|
67.5300
|
13:42:54
|
LSE
|
1146145
|
|
2,983
|
67.5300
|
13:42:54
|
LSE
|
1146147
|
|
8,964
|
67.5300
|
13:43:28
|
LSE
|
1146794
|
|
3,201
|
67.5400
|
13:44:16
|
LSE
|
1147854
|
|
7,000
|
67.5400
|
13:44:16
|
LSE
|
1147852
|
|
9,515
|
67.6000
|
13:46:02
|
LSE
|
1150097
|
|
2,793
|
67.5800
|
13:46:11
|
LSE
|
1150343
|
|
6,900
|
67.5800
|
13:46:11
|
LSE
|
1150341
|
|
8,831
|
67.6500
|
13:48:08
|
LSE
|
1152873
|
|
10,773
|
67.6900
|
13:49:30
|
LSE
|
1154847
|
|
9,537
|
67.7100
|
13:50:03
|
LSE
|
1155663
|
|
9,590
|
67.6900
|
13:50:07
|
LSE
|
1155726
|
|
10,793
|
67.7100
|
13:51:53
|
LSE
|
1158123
|
|
10,380
|
67.6900
|
13:52:00
|
LSE
|
1158276
|
|
8,661
|
67.6800
|
13:53:08
|
LSE
|
1159852
|
|
8,726
|
67.6800
|
13:53:38
|
LSE
|
1160581
|
|
9,711
|
67.6700
|
13:53:40
|
LSE
|
1160624
|
|
1,318
|
67.6600
|
13:54:15
|
LSE
|
1161475
|
|
10,684
|
67.6600
|
13:54:15
|
LSE
|
1161473
|
|
6,756
|
67.6700
|
13:56:04
|
LSE
|
1164454
|
|
327
|
67.6900
|
13:56:54
|
LSE
|
1165482
|
|
11,628
|
67.6900
|
13:56:54
|
LSE
|
1165480
|
|
10,464
|
67.6800
|
13:56:57
|
LSE
|
1165596
|
|
9,410
|
67.6800
|
13:57:44
|
LSE
|
1166589
|
|
10,363
|
67.6800
|
13:57:44
|
LSE
|
1166587
|
|
8,642
|
67.6700
|
13:59:47
|
LSE
|
1169539
|
|
3,225
|
67.6600
|
14:00:00
|
LSE
|
1169824
|
|
6,840
|
67.6600
|
14:00:00
|
LSE
|
1169822
|
|
9,650
|
67.6500
|
14:00:47
|
LSE
|
1171081
|
|
9,078
|
67.6400
|
14:01:34
|
LSE
|
1172065
|
|
9,520
|
67.6400
|
14:02:51
|
LSE
|
1174034
|
|
1,632
|
67.6400
|
14:04:09
|
LSE
|
1175760
|
|
7,689
|
67.6400
|
14:04:58
|
LSE
|
1177013
|
|
11,277
|
67.6300
|
14:05:55
|
LSE
|
1178640
|
|
9,113
|
67.6200
|
14:06:26
|
LSE
|
1179533
|
|
10,794
|
67.6200
|
14:06:26
|
LSE
|
1179531
|
|
2,477
|
67.5700
|
14:06:57
|
LSE
|
1180041
|
|
6,394
|
67.5700
|
14:07:07
|
LSE
|
1180389
|
|
644
|
67.5700
|
14:08:37
|
LSE
|
1182168
|
|
9,043
|
67.5700
|
14:08:37
|
LSE
|
1182166
|
|
10,533
|
67.5800
|
14:08:37
|
LSE
|
1182144
|
|
9,111
|
67.5300
|
14:09:57
|
LSE
|
1184399
|
|
10,072
|
67.5200
|
14:11:50
|
LSE
|
1187469
|
|
9,526
|
67.5100
|
14:11:54
|
LSE
|
1187545
|
|
9,254
|
67.5100
|
14:13:27
|
LSE
|
1190051
|
|
10,560
|
67.5100
|
14:14:29
|
LSE
|
1191547
|
|
8,926
|
67.5000
|
14:15:17
|
LSE
|
1192942
|
|
9,932
|
67.4800
|
14:16:04
|
LSE
|
1194012
|
|
12,974
|
67.4800
|
14:19:14
|
LSE
|
1198958
|
|
12,156
|
67.4800
|
14:20:08
|
LSE
|
1200631
|
|
6,133
|
67.4700
|
14:20:09
|
LSE
|
1200678
|
|
5,297
|
67.4700
|
14:20:43
|
LSE
|
1201702
|
|
9,935
|
67.4600
|
14:21:03
|
LSE
|
1202260
|
|
582
|
67.4400
|
14:22:44
|
LSE
|
1204687
|
|
7,000
|
67.4400
|
14:22:44
|
LSE
|
1204632
|
|
2,682
|
67.4400
|
14:22:44
|
LSE
|
1204630
|
|
772
|
67.4400
|
14:22:44
|
LSE
|
1204611
|
|
8,762
|
67.4400
|
14:22:44
|
LSE
|
1204609
|
|
5,800
|
67.4500
|
14:23:57
|
LSE
|
1206770
|
|
4,549
|
67.4500
|
14:23:57
|
LSE
|
1206772
|
|
780
|
67.4500
|
14:23:57
|
LSE
|
1206762
|
|
9,766
|
67.4500
|
14:23:57
|
LSE
|
1206760
|
|
3,093
|
67.4600
|
14:25:59
|
LSE
|
1210322
|
|
6,700
|
67.4600
|
14:25:59
|
LSE
|
1210320
|
|
9,744
|
67.4600
|
14:25:59
|
LSE
|
1210318
|
|
9,783
|
67.4000
|
14:26:36
|
LSE
|
1211474
|
|
6,648
|
67.4400
|
14:28:03
|
LSE
|
1213759
|
|
3,926
|
67.4400
|
14:28:03
|
LSE
|
1213757
|
|
8,783
|
67.4400
|
14:29:43
|
LSE
|
1216815
|
|
9,127
|
67.4500
|
14:30:09
|
LSE
|
1220035
|
|
10,447
|
67.4500
|
14:30:09
|
LSE
|
1220031
|
|
9,447
|
67.4600
|
14:30:09
|
LSE
|
1220007
|
|
14,379
|
67.4800
|
14:32:51
|
LSE
|
1228657
|
|
11,339
|
67.4700
|
14:32:53
|
LSE
|
1228763
|
|
2,671
|
67.4700
|
14:32:53
|
LSE
|
1228765
|
|
10,576
|
67.4600
|
14:32:55
|
LSE
|
1228863
|
|
9,390
|
67.4600
|
14:32:55
|
LSE
|
1228822
|
|
10,482
|
67.4600
|
14:33:54
|
LSE
|
1231855
|
|
9,368
|
67.4500
|
14:33:57
|
LSE
|
1231951
|
|
9,539
|
67.3900
|
14:34:42
|
LSE
|
1233752
|
|
9,308
|
67.4000
|
14:35:36
|
LSE
|
1236453
|
|
12,578
|
67.4200
|
14:37:01
|
LSE
|
1239405
|
|
9,330
|
67.4100
|
14:37:02
|
LSE
|
1239446
|
|
9,231
|
67.4000
|
14:37:04
|
LSE
|
1239574
|
|
9,638
|
67.4100
|
14:39:50
|
LSE
|
1246369
|
|
857
|
67.4100
|
14:39:50
|
LSE
|
1246367
|
|
9,484
|
67.4200
|
14:39:50
|
LSE
|
1246341
|
|
9,109
|
67.4200
|
14:39:50
|
LSE
|
1246343
|
|
9,757
|
67.4000
|
14:39:55
|
LSE
|
1246487
|
|
10,578
|
67.3900
|
14:40:36
|
LSE
|
1248087
|
|
9,890
|
67.3600
|
14:40:47
|
LSE
|
1248658
|
|
2,324
|
67.3600
|
14:41:51
|
LSE
|
1251341
|
|
907
|
67.3600
|
14:41:51
|
LSE
|
1251339
|
|
7,346
|
67.3600
|
14:41:51
|
LSE
|
1251337
|
|
697
|
67.4100
|
14:43:22
|
LSE
|
1255294
|
|
9,130
|
67.4100
|
14:43:22
|
LSE
|
1255292
|
|
2,412
|
67.3900
|
14:44:13
|
LSE
|
1257502
|
|
5,247
|
67.3900
|
14:44:13
|
LSE
|
1257500
|
|
9,410
|
67.4000
|
14:44:13
|
LSE
|
1257481
|
|
10,485
|
67.4000
|
14:44:38
|
LSE
|
1258611
|
|
1,421
|
67.3900
|
14:44:41
|
LSE
|
1258820
|
|
8,831
|
67.3800
|
14:45:22
|
LSE
|
1261355
|
|
10,297
|
67.3600
|
14:45:51
|
LSE
|
1262504
|
|
10,121
|
67.3400
|
14:46:34
|
LSE
|
1263974
|
|
10,992
|
67.3600
|
14:48:17
|
LSE
|
1268531
|
|
14,716
|
67.4300
|
14:50:26
|
LSE
|
1273636
|
|
12,301
|
67.4300
|
14:50:26
|
LSE
|
1273627
|
|
10,064
|
67.4200
|
14:50:47
|
LSE
|
1274407
|
|
9,835
|
67.4000
|
14:51:03
|
LSE
|
1275075
|
|
11,242
|
67.4200
|
14:51:35
|
LSE
|
1276184
|
|
4,070
|
67.4100
|
14:51:45
|
LSE
|
1276513
|
|
4,540
|
67.4100
|
14:51:45
|
LSE
|
1276511
|
|
9,789
|
67.4000
|
14:52:08
|
LSE
|
1277319
|
|
362
|
67.4000
|
14:52:14
|
LSE
|
1277517
|
|
10,449
|
67.3800
|
14:53:06
|
LSE
|
1279449
|
|
10,477
|
67.3900
|
14:53:06
|
LSE
|
1279428
|
|
9,079
|
67.3900
|
14:53:45
|
LSE
|
1281007
|
|
11,828
|
67.3700
|
14:55:32
|
LSE
|
1285010
|
|
9,450
|
67.3700
|
14:55:32
|
LSE
|
1285004
|
|
9,328
|
67.3600
|
14:55:52
|
LSE
|
1285793
|
|
4,828
|
67.3400
|
14:56:09
|
LSE
|
1286356
|
|
3,841
|
67.3400
|
14:56:09
|
LSE
|
1286354
|
|
9,663
|
67.3300
|
14:56:49
|
LSE
|
1288083
|
|
9,031
|
67.3000
|
14:57:12
|
LSE
|
1288903
|
|
10,723
|
67.3400
|
15:00:31
|
LSE
|
1299057
|
|
5,789
|
67.3400
|
15:00:31
|
LSE
|
1299055
|
|
3,669
|
67.3300
|
15:00:34
|
LSE
|
1299337
|
|
9,608
|
67.3300
|
15:00:34
|
LSE
|
1299335
|
|
14,053
|
67.3300
|
15:01:19
|
LSE
|
1300978
|
|
10,282
|
67.3200
|
15:01:29
|
LSE
|
1301317
|
|
12,000
|
67.3200
|
15:01:29
|
LSE
|
1301311
|
|
2,058
|
67.3200
|
15:01:29
|
LSE
|
1301309
|
|
5,257
|
67.3100
|
15:01:34
|
LSE
|
1301611
|
|
4,006
|
67.3100
|
15:01:34
|
LSE
|
1301613
|
|
8,500
|
67.2800
|
15:01:48
|
LSE
|
1302300
|
|
9,786
|
67.2600
|
15:02:25
|
LSE
|
1303370
|
|
10,171
|
67.2300
|
15:02:56
|
LSE
|
1304660
|
|
7,495
|
67.2200
|
15:02:59
|
LSE
|
1304740
|
|
3,096
|
67.2200
|
15:02:59
|
LSE
|
1304738
|
|
8,510
|
67.2000
|
15:03:38
|
LSE
|
1306197
|
|
9,016
|
67.2300
|
15:04:38
|
LSE
|
1308593
|
|
9,581
|
67.2200
|
15:04:39
|
LSE
|
1308656
|
|
9,239
|
67.2000
|
15:05:30
|
LSE
|
1310614
|
|
10,530
|
67.1900
|
15:05:36
|
LSE
|
1310862
|
|
5,746
|
67.1900
|
15:06:37
|
LSE
|
1312831
|
|
3,874
|
67.1900
|
15:06:37
|
LSE
|
1312829
|
|
10,312
|
67.2200
|
15:08:37
|
LSE
|
1317057
|
|
12,162
|
67.2200
|
15:09:17
|
LSE
|
1318390
|
|
13,305
|
67.2200
|
15:09:17
|
LSE
|
1318388
|
|
10,388
|
67.2100
|
15:09:22
|
LSE
|
1318635
|
|
8,763
|
67.1800
|
15:10:02
|
LSE
|
1319967
|
|
9,882
|
67.1500
|
15:10:37
|
LSE
|
1321032
|
|
10,548
|
67.1400
|
15:10:55
|
LSE
|
1321563
|
|
9,033
|
67.1400
|
15:11:27
|
LSE
|
1323138
|
|
12,057
|
67.2000
|
15:13:35
|
LSE
|
1327368
|
|
11,441
|
67.1900
|
15:13:48
|
LSE
|
1327679
|
|
10,379
|
67.1800
|
15:13:49
|
LSE
|
1327709
|
|
10,020
|
67.2200
|
15:14:54
|
LSE
|
1329998
|
|
8,608
|
67.2300
|
15:14:54
|
LSE
|
1329980
|
|
10,553
|
67.2100
|
15:16:08
|
LSE
|
1332986
|
|
9,868
|
67.2100
|
15:16:08
|
LSE
|
1332984
|
|
10,610
|
67.2100
|
15:17:11
|
LSE
|
1335145
|
|
13,894
|
67.2400
|
15:19:50
|
LSE
|
1340912
|
|
8,900
|
67.2300
|
15:20:00
|
LSE
|
1341314
|
|
9,331
|
67.2300
|
15:20:00
|
LSE
|
1341294
|
|
5,530
|
67.2300
|
15:20:00
|
LSE
|
1341292
|
|
5,819
|
67.2300
|
15:20:00
|
LSE
|
1341282
|
|
10,430
|
67.2400
|
15:21:19
|
LSE
|
1344073
|
|
9,454
|
67.2400
|
15:21:19
|
LSE
|
1343974
|
|
9,140
|
67.2200
|
15:22:24
|
LSE
|
1346487
|
|
4,389
|
67.2200
|
15:22:51
|
LSE
|
1347475
|
|
4,359
|
67.2200
|
15:22:51
|
LSE
|
1347473
|
|
11,405
|
67.2200
|
15:24:22
|
LSE
|
1350796
|
|
12,326
|
67.2100
|
15:24:29
|
LSE
|
1351037
|
|
496
|
67.2100
|
15:24:29
|
LSE
|
1351035
|
|
9,976
|
67.2100
|
15:24:43
|
LSE
|
1351494
|
|
4,093
|
67.2200
|
15:25:16
|
LSE
|
1353059
|
|
5,300
|
67.2200
|
15:25:16
|
LSE
|
1353057
|
|
9,774
|
67.2200
|
15:25:16
|
LSE
|
1353048
|
|
1,678
|
67.2200
|
15:26:28
|
LSE
|
1356217
|
|
7,000
|
67.2200
|
15:26:28
|
LSE
|
1356215
|
|
9,580
|
67.2200
|
15:26:28
|
LSE
|
1356197
|
|
8,747
|
67.2000
|
15:26:54
|
LSE
|
1357129
|
|
9,159
|
67.1900
|
15:27:31
|
LSE
|
1358379
|
|
7,104
|
67.2100
|
15:28:49
|
LSE
|
1361844
|
|
4,222
|
67.2100
|
15:28:49
|
LSE
|
1361842
|
|
10,088
|
67.2000
|
15:28:54
|
LSE
|
1361983
|
|
10,132
|
67.1900
|
15:29:13
|
LSE
|
1362640
|
|
4,104
|
67.1800
|
15:29:42
|
LSE
|
1364018
|
|
6,000
|
67.1800
|
15:29:42
|
LSE
|
1364016
|
|
1,468
|
67.2300
|
15:30:48
|
LSE
|
1366698
|
|
1,421
|
67.2300
|
15:30:48
|
LSE
|
1366700
|
|
4,431
|
67.2300
|
15:30:48
|
LSE
|
1366702
|
|
2,836
|
67.2300
|
15:30:48
|
LSE
|
1366704
|
|
9,774
|
67.2200
|
15:30:58
|
LSE
|
1366976
|
|
8,587
|
67.2000
|
15:31:21
|
LSE
|
1367891
|
|
14,904
|
67.2500
|
15:34:04
|
LSE
|
1373919
|
|
14,843
|
67.2500
|
15:34:59
|
LSE
|
1376154
|
|
1,313
|
67.2400
|
15:35:06
|
LSE
|
1376493
|
|
11,285
|
67.2400
|
15:35:19
|
LSE
|
1376943
|
|
15,054
|
67.3400
|
15:38:24
|
LSE
|
1384518
|
|
1,858
|
67.3200
|
15:38:51
|
LSE
|
1385432
|
|
500
|
67.3200
|
15:39:31
|
LSE
|
1386985
|
|
6,019
|
67.3200
|
15:39:31
|
LSE
|
1386987
|
|
6,822
|
67.3200
|
15:39:31
|
LSE
|
1386989
|
|
15,649
|
67.3100
|
15:39:40
|
LSE
|
1387184
|
|
8,705
|
67.3800
|
15:41:58
|
LSE
|
1392087
|
|
10,182
|
67.3800
|
15:41:58
|
LSE
|
1392085
|
|
16,354
|
67.3700
|
15:41:59
|
LSE
|
1392140
|
|
11,823
|
67.3500
|
15:42:20
|
LSE
|
1392917
|
|
11,956
|
67.3500
|
15:42:20
|
LSE
|
1392912
|
|
15,988
|
67.3500
|
15:42:20
|
LSE
|
1392897
|
|
14,558
|
67.3500
|
15:42:20
|
LSE
|
1392893
|
|
9,441
|
67.3500
|
15:43:20
|
LSE
|
1395225
|
|
14,934
|
67.4000
|
15:45:31
|
LSE
|
1400210
|
|
14,294
|
67.3900
|
15:45:37
|
LSE
|
1400348
|
|
5,220
|
67.3600
|
15:45:45
|
LSE
|
1400613
|
|
10,106
|
67.3700
|
15:45:45
|
LSE
|
1400610
|
|
4,812
|
67.3600
|
15:46:12
|
LSE
|
1401252
|
|
10,404
|
67.3500
|
15:46:19
|
LSE
|
1401431
|
|
2,609
|
67.3300
|
15:47:37
|
LSE
|
1404169
|
|
2,342
|
67.3300
|
15:47:37
|
LSE
|
1404166
|
|
1,113
|
67.3400
|
15:47:37
|
LSE
|
1404161
|
|
2,504
|
67.3400
|
15:47:37
|
LSE
|
1404159
|
|
6,195
|
67.3400
|
15:47:37
|
LSE
|
1404157
|
|
4,397
|
67.3300
|
15:48:24
|
LSE
|
1405629
|
|
11,108
|
67.3200
|
15:48:27
|
LSE
|
1405806
|
|
8,713
|
67.3100
|
15:48:29
|
LSE
|
1405868
|
|
2,882
|
67.3000
|
15:49:14
|
LSE
|
1407291
|
|
5,979
|
67.3000
|
15:49:14
|
LSE
|
1407289
|
|
9,801
|
67.2900
|
15:49:34
|
LSE
|
1407844
|
|
9,062
|
67.3100
|
15:50:26
|
LSE
|
1409827
|
|
9,664
|
67.3000
|
15:50:30
|
LSE
|
1409985
|
|
10,457
|
67.3300
|
15:51:41
|
LSE
|
1412230
|
|
9,344
|
67.3200
|
15:51:47
|
LSE
|
1412415
|
|
9,612
|
67.3000
|
15:52:33
|
LSE
|
1414260
|
|
10,318
|
67.3000
|
15:53:16
|
LSE
|
1415601
|
|
10,442
|
67.2900
|
15:53:31
|
LSE
|
1416041
|
|
5,904
|
67.2700
|
15:55:11
|
LSE
|
1419441
|
|
2,948
|
67.2700
|
15:55:11
|
LSE
|
1419439
|
|
10,307
|
67.2700
|
15:56:14
|
LSE
|
1421797
|
|
11,996
|
67.2700
|
15:56:18
|
LSE
|
1421926
|
|
2,873
|
67.2600
|
15:56:35
|
LSE
|
1422453
|
|
4,100
|
67.2600
|
15:56:35
|
LSE
|
1422451
|
|
2,237
|
67.2600
|
15:56:45
|
LSE
|
1422858
|
|
7,590
|
67.2600
|
15:56:45
|
LSE
|
1422853
|
|
4,013
|
67.2600
|
15:56:45
|
LSE
|
1422851
|
|
8,713
|
67.2600
|
15:57:12
|
LSE
|
1423795
|
|
9,046
|
67.2500
|
15:57:35
|
LSE
|
1424865
|
|
10,241
|
67.2300
|
15:58:32
|
LSE
|
1426479
|
|
8,918
|
67.2300
|
15:58:54
|
LSE
|
1427091
|
|
5,476
|
67.2200
|
15:59:31
|
LSE
|
1428919
|
|
4,252
|
67.2200
|
15:59:31
|
LSE
|
1428921
|
|
542
|
67.2100
|
16:00:22
|
LSE
|
1432182
|
|
9,658
|
67.2100
|
16:00:22
|
LSE
|
1432180
|
|
2,976
|
67.2000
|
16:00:35
|
LSE
|
1432702
|
|
6,877
|
67.2000
|
16:00:35
|
LSE
|
1432700
|
|
8,552
|
67.2400
|
16:02:25
|
LSE
|
1437418
|
|
9,811
|
67.2400
|
16:02:25
|
LSE
|
1437416
|
|
11,336
|
67.2300
|
16:02:46
|
LSE
|
1438976
|
|
10,013
|
67.2300
|
16:03:24
|
LSE
|
1440310
|
|
10,849
|
67.2200
|
16:03:30
|
LSE
|
1440493
|
|
2,044
|
67.2300
|
16:03:48
|
LSE
|
1441146
|
|
7,000
|
67.2300
|
16:03:48
|
LSE
|
1441142
|
|
8,434
|
67.2300
|
16:03:48
|
LSE
|
1441126
|
|
3,038
|
67.2300
|
16:03:48
|
LSE
|
1441128
|
|
8,630
|
67.2200
|
16:04:46
|
LSE
|
1443602
|
|
8,678
|
67.2200
|
16:05:00
|
LSE
|
1444096
|
|
9,051
|
67.2100
|
16:05:09
|
LSE
|
1444581
|
|
541
|
67.2200
|
16:05:44
|
LSE
|
1446405
|
|
9,310
|
67.2200
|
16:05:44
|
LSE
|
1446403
|
|
9,550
|
67.2000
|
16:06:16
|
LSE
|
1448059
|
|
4,507
|
67.1900
|
16:06:28
|
LSE
|
1448411
|
|
1,200
|
67.1900
|
16:06:28
|
LSE
|
1448409
|
|
1,200
|
67.1900
|
16:06:28
|
LSE
|
1448407
|
|
1,200
|
67.1900
|
16:06:28
|
LSE
|
1448405
|
|
1,200
|
67.1900
|
16:06:28
|
LSE
|
1448403
|
|
800
|
67.1900
|
16:06:28
|
LSE
|
1448401
|
|
8,336
|
67.1800
|
16:07:13
|
LSE
|
1450253
|
|
1,088
|
67.1800
|
16:07:13
|
LSE
|
1450251
|
|
911
|
67.1900
|
16:08:19
|
LSE
|
1452507
|
|
7,000
|
67.1900
|
16:08:19
|
LSE
|
1452505
|
|
2,692
|
67.1900
|
16:08:19
|
LSE
|
1452503
|
|
11,441
|
67.1900
|
16:08:19
|
LSE
|
1452490
|
|
8,883
|
67.1900
|
16:09:10
|
LSE
|
1454661
|
|
9,737
|
67.1800
|
16:09:11
|
LSE
|
1454758
|
|
604
|
67.1500
|
16:09:27
|
LSE
|
1455278
|
|
2,037
|
67.1500
|
16:09:27
|
LSE
|
1455276
|
|
6,599
|
67.1500
|
16:09:30
|
LSE
|
1455360
|
|
59
|
67.1300
|
16:09:55
|
LSE
|
1456379
|
|
9,221
|
67.1300
|
16:09:55
|
LSE
|
1456377
|
|
9,698
|
67.1300
|
16:10:18
|
LSE
|
1457709
|
|
5,501
|
67.1300
|
16:11:33
|
LSE
|
1461112
|
|
854
|
67.1900
|
16:12:59
|
LSE
|
1466181
|
|
7,000
|
67.1900
|
16:12:59
|
LSE
|
1466179
|
|
7,000
|
67.1900
|
16:12:59
|
LSE
|
1466177
|
|
772
|
67.1900
|
16:12:59
|
LSE
|
1466175
|
|
14,479
|
67.1900
|
16:12:59
|
LSE
|
1466173
|
|
5,300
|
67.1800
|
16:13:01
|
LSE
|
1466285
|
|
5,074
|
67.1800
|
16:13:01
|
LSE
|
1466288
|
|
11,386
|
67.1800
|
16:13:01
|
LSE
|
1466280
|
|
8,971
|
67.2300
|
16:13:38
|
LSE
|
1467968
|
|
9,161
|
67.2800
|
16:14:46
|
LSE
|
1470989
|
|
11,564
|
67.2700
|
16:14:47
|
LSE
|
1471024
|
|
11,547
|
67.3000
|
16:15:52
|
LSE
|
1474114
|
|
11,393
|
67.2800
|
16:16:15
|
LSE
|
1475406
|
|
11,928
|
67.2900
|
16:16:15
|
LSE
|
1475340
|
|
9,361
|
67.2700
|
16:16:28
|
LSE
|
1476077
|
|
10,138
|
67.2700
|
16:16:28
|
LSE
|
1475952
|
|
10,555
|
67.2500
|
16:17:16
|
LSE
|
1478516
|
|
10,194
|
67.2400
|
16:17:43
|
LSE
|
1479502
|
|
9,669
|
67.2400
|
16:18:46
|
LSE
|
1482573
|
|
12,829
|
67.2300
|
16:19:04
|
LSE
|
1484006
|
|
12,650
|
67.2300
|
16:19:41
|
LSE
|
1485831
|
|
10,271
|
67.2200
|
16:19:59
|
LSE
|
1486901
|
|
9,918
|
67.2100
|
16:20:04
|
LSE
|
1487313
|
|
1,612
|
67.2100
|
16:20:04
|
LSE
|
1487311
|
|
8,793
|
67.2800
|
16:20:57
|
LSE
|
1490823
|
|
9,023
|
67.2700
|
16:20:59
|
LSE
|
1492020
|
|
13,740
|
67.3000
|
16:22:00
|
LSE
|
1494977
|
|
13,903
|
67.3000
|
16:22:00
|
LSE
|
1494954
|
|
10,383
|
67.2900
|
16:22:01
|
LSE
|
1495321
|
|
8,905
|
67.2800
|
16:22:06
|
LSE
|
1495766
|
|
207
|
67.2800
|
16:22:06
|
LSE
|
1495768
|
|
10,104
|
67.2700
|
16:22:41
|
LSE
|
1497800
|
|
1,082
|
67.2500
|
16:23:07
|
LSE
|
1499040
|
|
11,009
|
67.2700
|
16:23:51
|
LSE
|
1501395
|
|
10,370
|
67.2600
|
16:23:55
|
LSE
|
1501675
|
|
458
|
67.2600
|
16:23:55
|
LSE
|
1501673
|
|
2,768
|
67.2500
|
16:24:01
|
LSE
|
1502199
|
|
5,899
|
67.2500
|
16:24:11
|
LSE
|
1502630
|
|
930
|
67.2500
|
16:24:11
|
LSE
|
1502624
|
|
13,658
|
67.2600
|
16:25:05
|
LSE
|
1506145
|
|
10,904
|
67.2500
|
16:25:19
|
LSE
|
1506676
|
|
12,330
|
67.2400
|
16:25:33
|
LSE
|
1507439
|
|
2,730
|
67.2200
|
16:26:02
|
LSE
|
1508789
|
|
9,153
|
67.2200
|
16:26:02
|
LSE
|
1508787
|
|
9,838
|
67.2300
|
16:26:02
|
LSE
|
1508785
|
|
9,970
|
67.2100
|
16:26:09
|
LSE
|
1509008
|
|
9,812
|
67.2000
|
16:26:12
|
LSE
|
1509168
|
|
9,246
|
67.2100
|
16:26:30
|
LSE
|
1509916
|
|
12,728
|
67.2700
|
16:27:49
|
LSE
|
1513892
|
|
27,446
|
67.2700
|
16:27:49
|
LSE
|
1513890
|
|
36,968
|
67.2700
|
16:27:49
|
LSE
|
1513888
|
|
20,297
|
67.2800
|
16:28:08
|
LSE
|
1515040
|
|
6,846
|
67.2800
|
16:28:08
|
LSE
|
1515038
|
|
7,000
|
67.2800
|
16:28:08
|
LSE
|
1515036
|
|
1,580
|
67.2800
|
16:28:08
|
LSE
|
1515034
|
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: 09
March 2018
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Mar 2024 to Apr 2024
Lloyds Banking (NYSE:LYG)
Historical Stock Chart
From Apr 2023 to Apr 2024
