Report of Foreign Issuer (6-k)
April 09 2018 - 1:30PM
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
April 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 April
2018)
re: Transaction
in Own Shares
|
|
09 April 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 April 2018
|
|
Number of ordinary shares purchased:
|
|
|
6,416,671
|
|
Highest price paid per share (pence):
|
|
|
66.9500
|
|
Lowest price paid per share (pence):
|
|
|
66.2900
|
|
Volume weighted average price paid per share (pence):
|
66.6101
|
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 April 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
66.6101
|
6,416,671
|
|
|
|
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
|
|
11,059
|
66.9200
|
08:05:43
|
LSE
|
514898
|
|
9,858
|
66.9200
|
08:05:43
|
LSE
|
514896
|
|
11,022
|
66.9200
|
08:05:43
|
LSE
|
514894
|
|
11,373
|
66.8600
|
08:05:47
|
LSE
|
515011
|
|
10,821
|
66.8800
|
08:05:47
|
LSE
|
515009
|
|
9,808
|
66.8800
|
08:05:47
|
LSE
|
515007
|
|
9,918
|
66.8800
|
08:05:47
|
LSE
|
515005
|
|
11,715
|
66.8900
|
08:05:47
|
LSE
|
515003
|
|
11,652
|
66.9000
|
08:05:47
|
LSE
|
515000
|
|
11,909
|
66.9000
|
08:05:47
|
LSE
|
514998
|
|
10,130
|
66.9000
|
08:05:47
|
LSE
|
514996
|
|
16,821
|
66.9000
|
08:05:47
|
LSE
|
514994
|
|
10,289
|
66.9100
|
08:05:47
|
LSE
|
514992
|
|
11,587
|
66.9100
|
08:05:47
|
LSE
|
514990
|
|
9,810
|
66.9100
|
08:05:47
|
LSE
|
514988
|
|
9,821
|
66.9400
|
08:07:57
|
LSE
|
518145
|
|
12,057
|
66.9500
|
08:07:57
|
LSE
|
518141
|
|
11,296
|
66.9500
|
08:07:57
|
LSE
|
518139
|
|
9,819
|
66.9000
|
08:08:13
|
LSE
|
518494
|
|
11,164
|
66.9000
|
08:09:00
|
LSE
|
519368
|
|
9,674
|
66.8900
|
08:09:43
|
LSE
|
520262
|
|
1,034
|
66.8900
|
08:09:43
|
LSE
|
520264
|
|
4,109
|
66.8100
|
08:12:00
|
LSE
|
523417
|
|
7,625
|
66.8100
|
08:12:00
|
LSE
|
523413
|
|
11,570
|
66.8100
|
08:12:00
|
LSE
|
523411
|
|
1,577
|
66.7600
|
08:12:39
|
LSE
|
524385
|
|
10,000
|
66.7600
|
08:12:39
|
LSE
|
524383
|
|
3,630
|
66.7800
|
08:12:52
|
LSE
|
524630
|
|
7,000
|
66.7800
|
08:12:52
|
LSE
|
524628
|
|
1,754
|
66.7600
|
08:13:20
|
LSE
|
525262
|
|
7,591
|
66.7600
|
08:13:48
|
LSE
|
525783
|
|
8,820
|
66.7600
|
08:13:51
|
LSE
|
525843
|
|
1,180
|
66.7600
|
08:13:51
|
LSE
|
525841
|
|
1,733
|
66.7600
|
08:13:51
|
LSE
|
525845
|
|
6,802
|
66.7000
|
08:14:17
|
LSE
|
526405
|
|
4,959
|
66.7000
|
08:14:22
|
LSE
|
526511
|
|
11,426
|
66.7400
|
08:15:55
|
LSE
|
528710
|
|
11,951
|
66.7700
|
08:16:52
|
LSE
|
530028
|
|
11,727
|
66.7700
|
08:16:52
|
LSE
|
530026
|
|
10,635
|
66.7900
|
08:17:54
|
LSE
|
531281
|
|
923
|
66.7900
|
08:17:54
|
LSE
|
531283
|
|
7,699
|
66.8000
|
08:18:27
|
LSE
|
532115
|
|
412
|
66.8000
|
08:18:27
|
LSE
|
532119
|
|
2,000
|
66.8000
|
08:18:27
|
LSE
|
532117
|
|
10,805
|
66.9000
|
08:21:00
|
LSE
|
535280
|
|
11,831
|
66.9000
|
08:21:00
|
LSE
|
535278
|
|
10,009
|
66.9200
|
08:23:32
|
LSE
|
539123
|
|
11,565
|
66.9200
|
08:23:32
|
LSE
|
539102
|
|
11,957
|
66.9200
|
08:23:32
|
LSE
|
539100
|
|
10,018
|
66.9000
|
08:24:06
|
LSE
|
539932
|
|
6,917
|
66.9000
|
08:29:14
|
LSE
|
547041
|
|
3,894
|
66.9000
|
08:29:14
|
LSE
|
547031
|
|
3,262
|
66.9000
|
08:29:14
|
LSE
|
547029
|
|
6,983
|
66.9000
|
08:29:14
|
LSE
|
547027
|
|
10,281
|
66.9000
|
08:29:52
|
LSE
|
547963
|
|
9,756
|
66.9100
|
08:29:52
|
LSE
|
547954
|
|
1,598
|
66.8800
|
08:30:42
|
LSE
|
549294
|
|
6,401
|
66.8800
|
08:30:42
|
LSE
|
549292
|
|
2,708
|
66.8800
|
08:30:42
|
LSE
|
549290
|
|
818
|
66.8700
|
08:30:44
|
LSE
|
549350
|
|
10,000
|
66.8700
|
08:30:44
|
LSE
|
549348
|
|
11,161
|
66.8700
|
08:32:42
|
LSE
|
552648
|
|
11,866
|
66.8500
|
08:33:29
|
LSE
|
554135
|
|
9,897
|
66.8300
|
08:35:59
|
LSE
|
558720
|
|
7,185
|
66.8300
|
08:35:59
|
LSE
|
558722
|
|
3,418
|
66.8300
|
08:35:59
|
LSE
|
558724
|
|
697
|
66.8200
|
08:37:26
|
LSE
|
561151
|
|
10,000
|
66.8200
|
08:37:26
|
LSE
|
561149
|
|
5,388
|
66.8200
|
08:39:06
|
LSE
|
563829
|
|
6,556
|
66.8200
|
08:39:06
|
LSE
|
563827
|
|
10,342
|
66.7800
|
08:40:54
|
LSE
|
566787
|
|
11,795
|
66.8000
|
08:42:12
|
LSE
|
568802
|
|
11,402
|
66.8000
|
08:42:23
|
LSE
|
569160
|
|
10,519
|
66.7900
|
08:42:29
|
LSE
|
569266
|
|
9,900
|
66.8000
|
08:44:39
|
LSE
|
572421
|
|
11,374
|
66.8000
|
08:44:39
|
LSE
|
572423
|
|
11,208
|
66.7700
|
08:44:46
|
LSE
|
572808
|
|
10,525
|
66.7800
|
08:46:55
|
LSE
|
576654
|
|
10,167
|
66.7400
|
08:47:22
|
LSE
|
577480
|
|
10,147
|
66.7700
|
08:48:26
|
LSE
|
579083
|
|
10,097
|
66.7800
|
08:49:34
|
LSE
|
580650
|
|
10,594
|
66.7800
|
08:49:34
|
LSE
|
580648
|
|
10,851
|
66.7800
|
08:49:34
|
LSE
|
580646
|
|
11,187
|
66.7800
|
08:49:34
|
LSE
|
580644
|
|
9,309
|
66.7700
|
08:52:01
|
LSE
|
584675
|
|
2,595
|
66.7700
|
08:52:01
|
LSE
|
584673
|
|
6,762
|
66.7500
|
08:53:54
|
LSE
|
587883
|
|
4,605
|
66.7500
|
08:53:54
|
LSE
|
587881
|
|
11,302
|
66.7500
|
08:53:54
|
LSE
|
587885
|
|
10,593
|
66.7500
|
08:53:54
|
LSE
|
587887
|
|
10,349
|
66.7800
|
08:57:58
|
LSE
|
595579
|
|
11,873
|
66.7800
|
08:57:58
|
LSE
|
595577
|
|
11,284
|
66.7800
|
08:57:58
|
LSE
|
595575
|
|
10,711
|
66.7800
|
08:57:58
|
LSE
|
595573
|
|
11,788
|
66.7600
|
08:59:49
|
LSE
|
599933
|
|
2,172
|
66.8500
|
09:02:09
|
LSE
|
603148
|
|
9,735
|
66.8500
|
09:02:09
|
LSE
|
603146
|
|
10,643
|
66.8500
|
09:02:09
|
LSE
|
603144
|
|
10,459
|
66.8500
|
09:02:09
|
LSE
|
603142
|
|
11,055
|
66.8400
|
09:02:57
|
LSE
|
604340
|
|
10,124
|
66.8600
|
09:03:44
|
LSE
|
605732
|
|
9,945
|
66.8600
|
09:03:44
|
LSE
|
605730
|
|
7,137
|
66.8600
|
09:03:48
|
LSE
|
606008
|
|
3,486
|
66.8600
|
09:04:27
|
LSE
|
606943
|
|
11,064
|
66.8100
|
09:09:21
|
LSE
|
616630
|
|
9,719
|
66.8100
|
09:09:21
|
LSE
|
616628
|
|
10,703
|
66.7900
|
09:09:27
|
LSE
|
616752
|
|
11,465
|
66.7900
|
09:09:27
|
LSE
|
616750
|
|
9,973
|
66.7800
|
09:12:42
|
LSE
|
620875
|
|
9,751
|
66.7800
|
09:12:42
|
LSE
|
620877
|
|
10,168
|
66.7800
|
09:12:42
|
LSE
|
620879
|
|
11,601
|
66.7800
|
09:12:42
|
LSE
|
620881
|
|
11,468
|
66.7900
|
09:14:49
|
LSE
|
623710
|
|
9,850
|
66.7900
|
09:14:49
|
LSE
|
623708
|
|
11,643
|
66.7800
|
09:16:15
|
LSE
|
625402
|
|
10,789
|
66.7800
|
09:16:25
|
LSE
|
625615
|
|
3,814
|
66.7800
|
09:16:50
|
LSE
|
626108
|
|
7,000
|
66.7800
|
09:16:50
|
LSE
|
626106
|
|
10,447
|
66.7900
|
09:18:55
|
LSE
|
628857
|
|
10,829
|
66.7900
|
09:18:55
|
LSE
|
628861
|
|
10,641
|
66.7900
|
09:18:55
|
LSE
|
628859
|
|
6,645
|
66.7800
|
09:20:11
|
LSE
|
630611
|
|
3,199
|
66.7800
|
09:20:11
|
LSE
|
630609
|
|
11,522
|
66.8100
|
09:22:44
|
LSE
|
633604
|
|
10,367
|
66.8100
|
09:22:44
|
LSE
|
633602
|
|
10,382
|
66.8100
|
09:22:44
|
LSE
|
633600
|
|
12,097
|
66.8100
|
09:24:08
|
LSE
|
635140
|
|
5,000
|
66.8200
|
09:25:47
|
LSE
|
637376
|
|
9,876
|
66.8200
|
09:25:47
|
LSE
|
637374
|
|
6,891
|
66.8200
|
09:25:47
|
LSE
|
637378
|
|
2,251
|
66.8200
|
09:25:47
|
LSE
|
637372
|
|
8,172
|
66.8200
|
09:25:47
|
LSE
|
637370
|
|
1,157
|
66.8200
|
09:25:47
|
LSE
|
637368
|
|
10,850
|
66.8200
|
09:27:55
|
LSE
|
640196
|
|
11,769
|
66.8200
|
09:30:25
|
LSE
|
643865
|
|
10,781
|
66.8200
|
09:30:25
|
LSE
|
643863
|
|
10,871
|
66.8000
|
09:31:39
|
LSE
|
645535
|
|
11,221
|
66.8000
|
09:33:40
|
LSE
|
648641
|
|
9,620
|
66.8000
|
09:33:40
|
LSE
|
648639
|
|
408
|
66.8000
|
09:33:40
|
LSE
|
648637
|
|
10,759
|
66.7900
|
09:35:29
|
LSE
|
651295
|
|
11,004
|
66.7700
|
09:36:44
|
LSE
|
653147
|
|
10,077
|
66.7900
|
09:41:03
|
LSE
|
659286
|
|
11,496
|
66.7900
|
09:41:03
|
LSE
|
659284
|
|
8,669
|
66.7800
|
09:41:40
|
LSE
|
660141
|
|
1,270
|
66.7800
|
09:41:40
|
LSE
|
660139
|
|
12,040
|
66.7900
|
09:45:33
|
LSE
|
667007
|
|
11,289
|
66.7800
|
09:47:04
|
LSE
|
669521
|
|
11,009
|
66.7800
|
09:47:04
|
LSE
|
669519
|
|
10,218
|
66.7600
|
09:49:40
|
LSE
|
673443
|
|
9,847
|
66.7400
|
09:50:01
|
LSE
|
674275
|
|
9,772
|
66.7100
|
09:54:07
|
LSE
|
679204
|
|
11,213
|
66.7100
|
09:54:07
|
LSE
|
679202
|
|
10,765
|
66.7100
|
09:54:07
|
LSE
|
679200
|
|
10,880
|
66.7000
|
09:56:42
|
LSE
|
681797
|
|
11,563
|
66.7300
|
10:03:37
|
LSE
|
690881
|
|
11,574
|
66.7300
|
10:03:37
|
LSE
|
690879
|
|
11,906
|
66.7300
|
10:03:37
|
LSE
|
690877
|
|
10,760
|
66.7100
|
10:04:19
|
LSE
|
691705
|
|
5,143
|
66.7000
|
10:06:53
|
LSE
|
696522
|
|
6,756
|
66.7000
|
10:06:53
|
LSE
|
696520
|
|
11,532
|
66.6900
|
10:06:54
|
LSE
|
696589
|
|
10,095
|
66.6700
|
10:09:26
|
LSE
|
699948
|
|
398
|
66.6700
|
10:09:26
|
LSE
|
699946
|
|
10,848
|
66.6600
|
10:09:48
|
LSE
|
700349
|
|
10,037
|
66.6600
|
10:12:44
|
LSE
|
703583
|
|
10,960
|
66.6800
|
10:14:32
|
LSE
|
705441
|
|
11,608
|
66.6800
|
10:14:32
|
LSE
|
705445
|
|
312
|
66.6800
|
10:14:32
|
LSE
|
705443
|
|
11,187
|
66.7000
|
10:16:53
|
LSE
|
708033
|
|
6,036
|
66.7100
|
10:19:13
|
LSE
|
710364
|
|
5,618
|
66.7100
|
10:19:13
|
LSE
|
710366
|
|
29
|
66.6900
|
10:19:33
|
LSE
|
710821
|
|
8,050
|
66.6900
|
10:19:55
|
LSE
|
711173
|
|
3,663
|
66.6900
|
10:19:58
|
LSE
|
711203
|
|
11,664
|
66.7100
|
10:21:40
|
LSE
|
712961
|
|
10,433
|
66.7200
|
10:23:20
|
LSE
|
714750
|
|
11,724
|
66.7200
|
10:25:32
|
LSE
|
717170
|
|
10,167
|
66.7100
|
10:25:39
|
LSE
|
717286
|
|
3,542
|
66.7000
|
10:26:25
|
LSE
|
718197
|
|
8,244
|
66.7000
|
10:26:25
|
LSE
|
718195
|
|
2,506
|
66.7500
|
10:28:35
|
LSE
|
720672
|
|
1,229
|
66.7500
|
10:28:35
|
LSE
|
720676
|
|
6,901
|
66.7500
|
10:28:35
|
LSE
|
720674
|
|
9,367
|
66.7200
|
10:29:49
|
LSE
|
721947
|
|
1,643
|
66.7200
|
10:29:49
|
LSE
|
721945
|
|
11,734
|
66.7200
|
10:29:49
|
LSE
|
721943
|
|
10,901
|
66.7200
|
10:31:12
|
LSE
|
723611
|
|
5,367
|
66.7100
|
10:31:31
|
LSE
|
724142
|
|
6,089
|
66.7100
|
10:31:31
|
LSE
|
724140
|
|
10,812
|
66.7600
|
10:36:54
|
LSE
|
730914
|
|
11,865
|
66.7600
|
10:36:54
|
LSE
|
730912
|
|
4,141
|
66.7700
|
10:38:15
|
LSE
|
732515
|
|
11,689
|
66.7700
|
10:38:15
|
LSE
|
732519
|
|
7,034
|
66.7700
|
10:38:15
|
LSE
|
732517
|
|
11,218
|
66.7400
|
10:44:20
|
LSE
|
741093
|
|
10,411
|
66.7400
|
10:44:20
|
LSE
|
741091
|
|
10,713
|
66.7400
|
10:44:20
|
LSE
|
741089
|
|
9,929
|
66.7400
|
10:44:20
|
LSE
|
741087
|
|
10,720
|
66.7100
|
10:47:40
|
LSE
|
745479
|
|
9,756
|
66.7100
|
10:47:40
|
LSE
|
745477
|
|
7,117
|
66.7100
|
10:49:18
|
LSE
|
747382
|
|
4,679
|
66.7100
|
10:49:18
|
LSE
|
747380
|
|
734
|
66.7100
|
10:52:00
|
LSE
|
750987
|
|
11,223
|
66.7100
|
10:52:00
|
LSE
|
750989
|
|
3,232
|
66.7100
|
10:54:16
|
LSE
|
754894
|
|
7,000
|
66.7100
|
10:54:16
|
LSE
|
754892
|
|
4,268
|
66.7000
|
10:54:30
|
LSE
|
755347
|
|
5,747
|
66.7000
|
10:54:30
|
LSE
|
755345
|
|
844
|
66.6900
|
10:59:29
|
LSE
|
763815
|
|
10,192
|
66.6900
|
10:59:29
|
LSE
|
763813
|
|
8,982
|
66.6900
|
10:59:29
|
LSE
|
763811
|
|
2,178
|
66.6900
|
10:59:29
|
LSE
|
763809
|
|
1,659
|
66.6900
|
11:00:25
|
LSE
|
765050
|
|
8,412
|
66.6900
|
11:00:25
|
LSE
|
765052
|
|
10,125
|
66.6800
|
11:00:43
|
LSE
|
765430
|
|
11,188
|
66.6700
|
11:04:01
|
LSE
|
768293
|
|
10,113
|
66.7100
|
11:05:12
|
LSE
|
769762
|
|
9,939
|
66.7100
|
11:05:12
|
LSE
|
769760
|
|
11,270
|
66.7100
|
11:05:12
|
LSE
|
769758
|
|
7,891
|
66.6300
|
11:08:56
|
LSE
|
773491
|
|
3,250
|
66.6300
|
11:08:56
|
LSE
|
773489
|
|
10,494
|
66.6500
|
11:11:23
|
LSE
|
775933
|
|
11,417
|
66.6500
|
11:11:23
|
LSE
|
775931
|
|
10,012
|
66.6500
|
11:11:23
|
LSE
|
775929
|
|
10,231
|
66.6500
|
11:15:19
|
LSE
|
779650
|
|
5,769
|
66.6500
|
11:15:19
|
LSE
|
779652
|
|
5,111
|
66.6500
|
11:15:19
|
LSE
|
779655
|
|
11,620
|
66.6500
|
11:15:19
|
LSE
|
779657
|
|
1,055
|
66.7200
|
11:19:22
|
LSE
|
783479
|
|
5,553
|
66.7200
|
11:19:22
|
LSE
|
783477
|
|
11,681
|
66.7200
|
11:20:02
|
LSE
|
784017
|
|
10,668
|
66.7200
|
11:20:02
|
LSE
|
784015
|
|
10,115
|
66.7200
|
11:20:02
|
LSE
|
784013
|
|
577
|
66.7200
|
11:20:02
|
LSE
|
784011
|
|
4,971
|
66.7200
|
11:20:02
|
LSE
|
784009
|
|
9,768
|
66.7200
|
11:20:28
|
LSE
|
784497
|
|
10,610
|
66.7300
|
11:24:39
|
LSE
|
788400
|
|
1,175
|
66.7300
|
11:24:39
|
LSE
|
788398
|
|
5,834
|
66.7300
|
11:24:39
|
LSE
|
788396
|
|
3,322
|
66.7300
|
11:24:39
|
LSE
|
788394
|
|
3,403
|
66.7000
|
11:25:30
|
LSE
|
789169
|
|
4,402
|
66.7100
|
11:26:18
|
LSE
|
789994
|
|
7,238
|
66.7100
|
11:26:18
|
LSE
|
789992
|
|
9,838
|
66.7100
|
11:27:08
|
LSE
|
790770
|
|
6,013
|
66.7400
|
11:30:04
|
LSE
|
793516
|
|
11,793
|
66.7400
|
11:30:08
|
LSE
|
793583
|
|
4,327
|
66.7400
|
11:30:08
|
LSE
|
793581
|
|
8,580
|
66.7100
|
11:30:52
|
LSE
|
794505
|
|
3,153
|
66.7100
|
11:30:52
|
LSE
|
794503
|
|
10,217
|
66.6800
|
11:32:13
|
LSE
|
795962
|
|
8,374
|
66.6600
|
11:34:30
|
LSE
|
798372
|
|
10,406
|
66.6600
|
11:35:34
|
LSE
|
799427
|
|
2,733
|
66.6600
|
11:35:34
|
LSE
|
799425
|
|
5,189
|
66.6400
|
11:37:17
|
LSE
|
801393
|
|
10,800
|
66.6400
|
11:37:17
|
LSE
|
801391
|
|
4,800
|
66.6400
|
11:37:18
|
LSE
|
801413
|
|
11,254
|
66.6300
|
11:40:29
|
LSE
|
804215
|
|
10,769
|
66.6200
|
11:40:43
|
LSE
|
804444
|
|
8,980
|
66.6500
|
11:43:39
|
LSE
|
807455
|
|
1,433
|
66.6500
|
11:43:39
|
LSE
|
807457
|
|
4,520
|
66.6500
|
11:44:13
|
LSE
|
808081
|
|
4,783
|
66.6500
|
11:44:13
|
LSE
|
808079
|
|
2,570
|
66.6500
|
11:44:13
|
LSE
|
808077
|
|
10,110
|
66.6300
|
11:47:35
|
LSE
|
811598
|
|
10,347
|
66.6300
|
11:47:35
|
LSE
|
811596
|
|
11,553
|
66.6300
|
11:49:49
|
LSE
|
813661
|
|
11,928
|
66.6100
|
11:52:01
|
LSE
|
815836
|
|
37,580
|
66.6000
|
11:52:03
|
LSE
|
815962
|
|
7,000
|
66.6000
|
11:52:03
|
LSE
|
815958
|
|
95,262
|
66.6000
|
11:52:03
|
LSE
|
815960
|
|
5,900
|
66.6000
|
11:52:03
|
LSE
|
815956
|
|
2,500
|
66.6000
|
11:52:03
|
LSE
|
815954
|
|
8,564
|
66.6000
|
11:52:03
|
LSE
|
815942
|
|
10,563
|
66.6000
|
11:52:03
|
LSE
|
815940
|
|
3,226
|
66.6000
|
11:52:03
|
LSE
|
815938
|
|
1,673
|
66.6000
|
11:52:03
|
LSE
|
815944
|
|
10,065
|
66.6000
|
11:52:03
|
LSE
|
815946
|
|
8,779
|
66.6000
|
11:52:03
|
LSE
|
815948
|
|
17,573
|
66.6000
|
11:52:03
|
LSE
|
815936
|
|
10,385
|
66.6000
|
11:52:45
|
LSE
|
816967
|
|
80,234
|
66.6000
|
11:52:45
|
LSE
|
816963
|
|
11,669
|
66.6000
|
11:52:45
|
LSE
|
816965
|
|
7,100
|
66.6100
|
11:54:39
|
LSE
|
818549
|
|
58,952
|
66.6000
|
11:54:48
|
LSE
|
818725
|
|
39,658
|
66.5900
|
11:54:59
|
LSE
|
819056
|
|
3,244
|
66.5900
|
11:54:59
|
LSE
|
819054
|
|
10,181
|
66.6200
|
11:56:34
|
LSE
|
820940
|
|
10,562
|
66.6100
|
11:56:47
|
LSE
|
821136
|
|
11,134
|
66.6100
|
11:56:47
|
LSE
|
821134
|
|
461
|
66.6100
|
11:56:47
|
LSE
|
821138
|
|
28
|
66.6100
|
11:56:47
|
LSE
|
821140
|
|
6,697
|
66.6200
|
11:58:02
|
LSE
|
822095
|
|
4,748
|
66.6200
|
11:58:02
|
LSE
|
822093
|
|
17,630
|
66.6000
|
11:59:34
|
LSE
|
823280
|
|
11,879
|
66.6000
|
11:59:34
|
LSE
|
823278
|
|
7,195
|
66.5900
|
11:59:37
|
LSE
|
823358
|
|
20,098
|
66.5900
|
11:59:37
|
LSE
|
823356
|
|
27,383
|
66.5800
|
11:59:39
|
LSE
|
823395
|
|
6,636
|
66.5800
|
11:59:39
|
LSE
|
823391
|
|
3,642
|
66.5800
|
11:59:39
|
LSE
|
823393
|
|
27,032
|
66.5800
|
11:59:41
|
LSE
|
823437
|
|
443
|
66.5700
|
11:59:57
|
LSE
|
823713
|
|
25,493
|
66.5800
|
12:02:14
|
LSE
|
826203
|
|
4,889
|
66.5800
|
12:02:14
|
LSE
|
826201
|
|
6,099
|
66.5800
|
12:02:14
|
LSE
|
826199
|
|
11,614
|
66.5800
|
12:02:14
|
LSE
|
826197
|
|
372
|
66.5800
|
12:02:14
|
LSE
|
826195
|
|
10,253
|
66.5800
|
12:02:14
|
LSE
|
826170
|
|
22,727
|
66.5800
|
12:02:17
|
LSE
|
826292
|
|
18,243
|
66.5500
|
12:02:20
|
LSE
|
826416
|
|
10,818
|
66.5300
|
12:03:12
|
LSE
|
827579
|
|
10,108
|
66.5900
|
12:03:12
|
LSE
|
827567
|
|
12,025
|
66.5900
|
12:03:12
|
LSE
|
827565
|
|
4,000
|
66.5000
|
12:03:24
|
LSE
|
827890
|
|
4,833
|
66.5500
|
12:04:19
|
LSE
|
828566
|
|
7,000
|
66.5500
|
12:04:19
|
LSE
|
828564
|
|
12,070
|
66.5800
|
12:06:07
|
LSE
|
830150
|
|
9,710
|
66.5900
|
12:06:07
|
LSE
|
830147
|
|
12,057
|
66.5900
|
12:06:07
|
LSE
|
830145
|
|
10,772
|
66.5700
|
12:06:33
|
LSE
|
830573
|
|
1,838
|
66.5600
|
12:08:32
|
LSE
|
832400
|
|
10,287
|
66.5600
|
12:08:32
|
LSE
|
832398
|
|
10,715
|
66.5600
|
12:08:32
|
LSE
|
832396
|
|
11,556
|
66.5600
|
12:11:04
|
LSE
|
834795
|
|
10,141
|
66.5600
|
12:11:04
|
LSE
|
834793
|
|
6,054
|
66.5600
|
12:11:04
|
LSE
|
834797
|
|
4,396
|
66.5600
|
12:11:30
|
LSE
|
835142
|
|
11,374
|
66.5600
|
12:15:36
|
LSE
|
838384
|
|
10,468
|
66.5600
|
12:15:36
|
LSE
|
838382
|
|
9,768
|
66.5600
|
12:15:36
|
LSE
|
838380
|
|
6,037
|
66.5900
|
12:17:31
|
LSE
|
839977
|
|
4,159
|
66.5900
|
12:17:31
|
LSE
|
839975
|
|
9,762
|
66.5900
|
12:17:31
|
LSE
|
839973
|
|
10,839
|
66.5900
|
12:17:31
|
LSE
|
839979
|
|
10,180
|
66.5800
|
12:18:45
|
LSE
|
840894
|
|
10,967
|
66.5800
|
12:18:45
|
LSE
|
840892
|
|
11,217
|
66.6100
|
12:18:45
|
LSE
|
840888
|
|
10,440
|
66.6100
|
12:18:45
|
LSE
|
840890
|
|
10,254
|
66.6100
|
12:23:43
|
LSE
|
845472
|
|
12,058
|
66.6100
|
12:23:43
|
LSE
|
845470
|
|
10,927
|
66.6100
|
12:23:43
|
LSE
|
845468
|
|
10,728
|
66.6100
|
12:26:33
|
LSE
|
847942
|
|
10,747
|
66.6000
|
12:26:54
|
LSE
|
848229
|
|
10,767
|
66.6000
|
12:30:38
|
LSE
|
851688
|
|
9,760
|
66.6000
|
12:30:38
|
LSE
|
851692
|
|
11,094
|
66.6000
|
12:30:38
|
LSE
|
851690
|
|
10,818
|
66.6200
|
12:34:29
|
LSE
|
855315
|
|
10,027
|
66.6200
|
12:34:29
|
LSE
|
855313
|
|
9,773
|
66.6100
|
12:34:54
|
LSE
|
855674
|
|
36
|
66.6000
|
12:35:58
|
LSE
|
856747
|
|
1,550
|
66.6000
|
12:35:59
|
LSE
|
856795
|
|
1,200
|
66.6000
|
12:36:00
|
LSE
|
856798
|
|
56
|
66.6000
|
12:36:58
|
LSE
|
857536
|
|
3,389
|
66.5700
|
12:38:26
|
LSE
|
858802
|
|
6,737
|
66.5700
|
12:38:26
|
LSE
|
858757
|
|
11,119
|
66.6000
|
12:38:26
|
LSE
|
858714
|
|
10,763
|
66.6000
|
12:38:26
|
LSE
|
858712
|
|
8,770
|
66.6000
|
12:38:26
|
LSE
|
858710
|
|
2,586
|
66.5600
|
12:41:40
|
LSE
|
861632
|
|
1,517
|
66.5600
|
12:41:40
|
LSE
|
861630
|
|
9,067
|
66.5600
|
12:41:40
|
LSE
|
861628
|
|
9,238
|
66.5600
|
12:41:43
|
LSE
|
861685
|
|
4,205
|
66.5500
|
12:42:44
|
LSE
|
862660
|
|
6,900
|
66.5500
|
12:42:44
|
LSE
|
862658
|
|
11,684
|
66.5500
|
12:45:16
|
LSE
|
864997
|
|
11,734
|
66.5500
|
12:45:16
|
LSE
|
864995
|
|
6,143
|
66.5400
|
12:49:03
|
LSE
|
868837
|
|
11,465
|
66.5400
|
12:49:03
|
LSE
|
868841
|
|
5,292
|
66.5400
|
12:49:03
|
LSE
|
868839
|
|
1,861
|
66.5200
|
12:51:23
|
LSE
|
870746
|
|
9,606
|
66.5200
|
12:51:23
|
LSE
|
870744
|
|
10,006
|
66.4800
|
12:55:14
|
LSE
|
874282
|
|
10,834
|
66.4800
|
12:55:14
|
LSE
|
874280
|
|
11,491
|
66.4700
|
12:57:26
|
LSE
|
877264
|
|
11,244
|
66.4700
|
12:57:26
|
LSE
|
877262
|
|
11,724
|
66.4700
|
12:57:26
|
LSE
|
877260
|
|
8,808
|
66.4800
|
12:58:44
|
LSE
|
878482
|
|
11,342
|
66.4800
|
12:58:44
|
LSE
|
878478
|
|
2,478
|
66.4800
|
12:58:44
|
LSE
|
878480
|
|
11,623
|
66.4900
|
13:01:47
|
LSE
|
881683
|
|
9,966
|
66.4900
|
13:01:47
|
LSE
|
881681
|
|
10,202
|
66.5100
|
13:03:44
|
LSE
|
883451
|
|
6,981
|
66.5100
|
13:04:50
|
LSE
|
884606
|
|
4,432
|
66.5100
|
13:05:46
|
LSE
|
886322
|
|
4,851
|
66.5100
|
13:05:46
|
LSE
|
886320
|
|
6,978
|
66.5100
|
13:05:47
|
LSE
|
886522
|
|
10,599
|
66.4700
|
13:06:21
|
LSE
|
887630
|
|
10,427
|
66.4900
|
13:09:25
|
LSE
|
892325
|
|
10,947
|
66.4900
|
13:09:25
|
LSE
|
892321
|
|
618
|
66.4900
|
13:09:25
|
LSE
|
892323
|
|
10,067
|
66.4700
|
13:09:51
|
LSE
|
892871
|
|
10,976
|
66.4400
|
13:10:11
|
LSE
|
893671
|
|
8,479
|
66.3600
|
13:11:00
|
LSE
|
895219
|
|
1,548
|
66.3600
|
13:11:00
|
LSE
|
895217
|
|
4,425
|
66.3400
|
13:12:21
|
LSE
|
897028
|
|
5,432
|
66.3400
|
13:12:21
|
LSE
|
897026
|
|
12,071
|
66.3300
|
13:12:37
|
LSE
|
897338
|
|
7,490
|
66.3400
|
13:14:35
|
LSE
|
899573
|
|
4,399
|
66.3400
|
13:14:35
|
LSE
|
899571
|
|
10,213
|
66.3400
|
13:14:35
|
LSE
|
899569
|
|
47,755
|
66.3000
|
13:14:41
|
LSE
|
899786
|
|
11,927
|
66.3000
|
13:14:41
|
LSE
|
899760
|
|
12,050
|
66.3000
|
13:14:41
|
LSE
|
899748
|
|
11,558
|
66.3000
|
13:14:41
|
LSE
|
899758
|
|
85,188
|
66.3000
|
13:14:41
|
LSE
|
899742
|
|
60,708
|
66.3000
|
13:14:41
|
LSE
|
899744
|
|
10,226
|
66.3000
|
13:14:41
|
LSE
|
899746
|
|
36,490
|
66.3000
|
13:14:41
|
LSE
|
899740
|
|
11,986
|
66.3000
|
13:14:41
|
LSE
|
899750
|
|
12,045
|
66.3000
|
13:14:41
|
LSE
|
899752
|
|
10,224
|
66.3000
|
13:14:41
|
LSE
|
899754
|
|
10,632
|
66.3000
|
13:14:41
|
LSE
|
899756
|
|
16,643
|
66.3000
|
13:14:42
|
LSE
|
899851
|
|
4,503
|
66.3400
|
13:16:29
|
LSE
|
902485
|
|
7,300
|
66.3400
|
13:16:29
|
LSE
|
902483
|
|
8,575
|
66.3400
|
13:16:29
|
LSE
|
902481
|
|
3,554
|
66.3400
|
13:16:29
|
LSE
|
902479
|
|
4,477
|
66.3400
|
13:16:29
|
LSE
|
902477
|
|
7,052
|
66.3400
|
13:16:29
|
LSE
|
902475
|
|
10,675
|
66.3400
|
13:17:23
|
LSE
|
903478
|
|
1,384
|
66.3300
|
13:18:14
|
LSE
|
904315
|
|
8,678
|
66.3300
|
13:18:14
|
LSE
|
904313
|
|
12,083
|
66.3100
|
13:19:15
|
LSE
|
905357
|
|
8,035
|
66.3000
|
13:20:06
|
LSE
|
906311
|
|
16,469
|
66.3000
|
13:20:06
|
LSE
|
906307
|
|
59,420
|
66.3000
|
13:20:06
|
LSE
|
906305
|
|
3,028
|
66.3000
|
13:20:06
|
LSE
|
906303
|
|
23,130
|
66.3000
|
13:20:06
|
LSE
|
906301
|
|
6,403
|
66.2900
|
13:20:14
|
LSE
|
906479
|
|
14,385
|
66.2900
|
13:20:14
|
LSE
|
906476
|
|
31,005
|
66.2900
|
13:20:14
|
LSE
|
906474
|
|
6,158
|
66.3700
|
13:25:40
|
LSE
|
912313
|
|
5,000
|
66.3700
|
13:25:40
|
LSE
|
912311
|
|
10,269
|
66.3800
|
13:25:40
|
LSE
|
912301
|
|
7,915
|
66.3800
|
13:25:40
|
LSE
|
912303
|
|
2,675
|
66.3800
|
13:25:40
|
LSE
|
912307
|
|
12,097
|
66.3800
|
13:25:40
|
LSE
|
912305
|
|
11,374
|
66.3800
|
13:25:40
|
LSE
|
912309
|
|
12,040
|
66.3700
|
13:26:05
|
LSE
|
912785
|
|
10,189
|
66.4000
|
13:29:54
|
LSE
|
918012
|
|
307
|
66.4000
|
13:29:54
|
LSE
|
918010
|
|
11,288
|
66.4000
|
13:29:54
|
LSE
|
918008
|
|
11,312
|
66.4000
|
13:29:54
|
LSE
|
918006
|
|
10,175
|
66.4200
|
13:33:44
|
LSE
|
923860
|
|
4,483
|
66.4200
|
13:33:44
|
LSE
|
923858
|
|
9,999
|
66.4200
|
13:33:44
|
LSE
|
923856
|
|
10,689
|
66.4200
|
13:33:44
|
LSE
|
923862
|
|
5,815
|
66.4200
|
13:33:44
|
LSE
|
923864
|
|
11,518
|
66.4200
|
13:33:44
|
LSE
|
923854
|
|
9,950
|
66.4400
|
13:36:54
|
LSE
|
927788
|
|
8,001
|
66.4300
|
13:37:29
|
LSE
|
928487
|
|
2,009
|
66.4300
|
13:37:29
|
LSE
|
928485
|
|
11,878
|
66.4300
|
13:38:23
|
LSE
|
929357
|
|
10,903
|
66.4300
|
13:38:23
|
LSE
|
929353
|
|
11,200
|
66.4300
|
13:38:23
|
LSE
|
929355
|
|
10,563
|
66.4500
|
13:40:31
|
LSE
|
931997
|
|
11,194
|
66.4800
|
13:43:54
|
LSE
|
935921
|
|
10,906
|
66.4800
|
13:43:54
|
LSE
|
935919
|
|
11,300
|
66.4800
|
13:43:54
|
LSE
|
935917
|
|
1,052
|
66.4800
|
13:43:54
|
LSE
|
935915
|
|
8,738
|
66.4800
|
13:43:54
|
LSE
|
935913
|
|
11,781
|
66.5100
|
13:47:00
|
LSE
|
939818
|
|
9,749
|
66.5500
|
13:48:40
|
LSE
|
941795
|
|
11,516
|
66.5500
|
13:48:40
|
LSE
|
941793
|
|
930
|
66.5500
|
13:48:40
|
LSE
|
941791
|
|
9,920
|
66.5500
|
13:48:40
|
LSE
|
941789
|
|
10,617
|
66.5500
|
13:48:40
|
LSE
|
941787
|
|
10,379
|
66.5600
|
13:51:02
|
LSE
|
945345
|
|
11,108
|
66.6000
|
13:53:42
|
LSE
|
948512
|
|
11,790
|
66.6000
|
13:53:42
|
LSE
|
948510
|
|
11,269
|
66.6000
|
13:53:42
|
LSE
|
948508
|
|
5,612
|
66.6000
|
13:53:42
|
LSE
|
948506
|
|
5,881
|
66.6000
|
13:53:42
|
LSE
|
948504
|
|
11,662
|
66.5900
|
13:54:58
|
LSE
|
949968
|
|
10,660
|
66.5900
|
13:56:46
|
LSE
|
952091
|
|
11,236
|
66.5800
|
13:58:01
|
LSE
|
953363
|
|
11,040
|
66.5800
|
13:58:01
|
LSE
|
953361
|
|
10,993
|
66.5600
|
13:58:02
|
LSE
|
953385
|
|
293
|
66.5400
|
13:58:52
|
LSE
|
954659
|
|
9,938
|
66.5400
|
13:58:52
|
LSE
|
954657
|
|
10,289
|
66.5700
|
14:01:26
|
LSE
|
957962
|
|
6,221
|
66.5700
|
14:01:26
|
LSE
|
957960
|
|
10,083
|
66.5700
|
14:02:17
|
LSE
|
959248
|
|
9,829
|
66.5700
|
14:02:17
|
LSE
|
959246
|
|
4,254
|
66.5700
|
14:02:17
|
LSE
|
959244
|
|
6,097
|
66.5700
|
14:02:17
|
LSE
|
959242
|
|
5,561
|
66.5700
|
14:02:17
|
LSE
|
959240
|
|
11,231
|
66.5500
|
14:02:39
|
LSE
|
959841
|
|
5,302
|
66.5600
|
14:04:47
|
LSE
|
962403
|
|
10,471
|
66.5600
|
14:04:47
|
LSE
|
962401
|
|
4,887
|
66.5600
|
14:04:47
|
LSE
|
962399
|
|
11,747
|
66.5600
|
14:04:47
|
LSE
|
962397
|
|
10,056
|
66.5500
|
14:04:48
|
LSE
|
962426
|
|
2,589
|
66.5200
|
14:09:53
|
LSE
|
969098
|
|
10,423
|
66.5200
|
14:09:53
|
LSE
|
969096
|
|
8,422
|
66.5200
|
14:09:53
|
LSE
|
969094
|
|
10,926
|
66.5200
|
14:09:53
|
LSE
|
969092
|
|
11,334
|
66.5200
|
14:09:53
|
LSE
|
969090
|
|
10,492
|
66.5200
|
14:11:13
|
LSE
|
970557
|
|
11,875
|
66.5200
|
14:12:34
|
LSE
|
972197
|
|
11,162
|
66.5200
|
14:12:34
|
LSE
|
972195
|
|
11,078
|
66.5200
|
14:12:34
|
LSE
|
972193
|
|
11,931
|
66.5700
|
14:16:50
|
LSE
|
978376
|
|
12,041
|
66.5700
|
14:16:50
|
LSE
|
978374
|
|
11,802
|
66.5700
|
14:16:50
|
LSE
|
978372
|
|
10,357
|
66.5700
|
14:16:50
|
LSE
|
978370
|
|
10,479
|
66.5700
|
14:16:50
|
LSE
|
978368
|
|
10,259
|
66.6000
|
14:21:17
|
LSE
|
984747
|
|
11,288
|
66.6000
|
14:21:17
|
LSE
|
984743
|
|
14,296
|
66.6000
|
14:21:17
|
LSE
|
984745
|
|
13,303
|
66.6000
|
14:21:17
|
LSE
|
984749
|
|
9,896
|
66.6000
|
14:21:17
|
LSE
|
984751
|
|
10,425
|
66.5800
|
14:21:27
|
LSE
|
985018
|
|
10,631
|
66.5800
|
14:21:27
|
LSE
|
985016
|
|
11,492
|
66.5800
|
14:21:27
|
LSE
|
985014
|
|
9,302
|
66.5800
|
14:21:27
|
LSE
|
985012
|
|
966
|
66.5800
|
14:21:27
|
LSE
|
985010
|
|
11,521
|
66.6000
|
14:23:46
|
LSE
|
988527
|
|
10,734
|
66.6000
|
14:23:46
|
LSE
|
988525
|
|
6,437
|
66.5900
|
14:24:37
|
LSE
|
989815
|
|
3,874
|
66.5900
|
14:24:37
|
LSE
|
989817
|
|
8,776
|
66.5900
|
14:24:37
|
LSE
|
989819
|
|
1,233
|
66.5900
|
14:24:37
|
LSE
|
989821
|
|
1,545
|
66.5900
|
14:24:37
|
LSE
|
989823
|
|
7,116
|
66.5900
|
14:25:12
|
LSE
|
990809
|
|
9,893
|
66.5900
|
14:25:12
|
LSE
|
990807
|
|
10,964
|
66.6000
|
14:28:00
|
LSE
|
995088
|
|
11,967
|
66.6000
|
14:28:00
|
LSE
|
995083
|
|
11,347
|
66.5900
|
14:28:08
|
LSE
|
995408
|
|
3,289
|
66.5900
|
14:28:08
|
LSE
|
995406
|
|
135
|
66.5900
|
14:29:50
|
LSE
|
998204
|
|
10,717
|
66.5900
|
14:29:50
|
LSE
|
998202
|
|
127
|
66.5900
|
14:29:51
|
LSE
|
998206
|
|
11,597
|
66.5900
|
14:29:51
|
LSE
|
998208
|
|
5,500
|
66.6100
|
14:30:55
|
LSE
|
1002389
|
|
10,852
|
66.6100
|
14:30:55
|
LSE
|
1002298
|
|
12,039
|
66.6100
|
14:30:55
|
LSE
|
1002281
|
|
11,106
|
66.6100
|
14:30:55
|
LSE
|
1002279
|
|
10,106
|
66.6100
|
14:30:55
|
LSE
|
1002277
|
|
10,299
|
66.6100
|
14:30:55
|
LSE
|
1002275
|
|
4,861
|
66.6100
|
14:30:57
|
LSE
|
1002642
|
|
10,939
|
66.6000
|
14:31:00
|
LSE
|
1002987
|
|
3,976
|
66.5700
|
14:32:11
|
LSE
|
1006307
|
|
11,116
|
66.5700
|
14:32:11
|
LSE
|
1006305
|
|
3,542
|
66.5700
|
14:32:11
|
LSE
|
1006309
|
|
2,584
|
66.5700
|
14:32:11
|
LSE
|
1006311
|
|
11,222
|
66.5600
|
14:32:12
|
LSE
|
1006368
|
|
10,520
|
66.5500
|
14:33:00
|
LSE
|
1008492
|
|
6,821
|
66.5500
|
14:33:00
|
LSE
|
1008349
|
|
5,091
|
66.5500
|
14:33:00
|
LSE
|
1008346
|
|
11,381
|
66.5500
|
14:33:00
|
LSE
|
1008344
|
|
6,128
|
66.5500
|
14:33:00
|
LSE
|
1008342
|
|
6,000
|
66.5500
|
14:33:00
|
LSE
|
1008340
|
|
656
|
66.5500
|
14:33:06
|
LSE
|
1008766
|
|
10,061
|
66.5500
|
14:35:10
|
LSE
|
1013714
|
|
11,618
|
66.5500
|
14:35:10
|
LSE
|
1013712
|
|
12,047
|
66.5500
|
14:35:10
|
LSE
|
1013708
|
|
10,450
|
66.5500
|
14:35:10
|
LSE
|
1013710
|
|
11,596
|
66.5400
|
14:35:17
|
LSE
|
1014119
|
|
11,062
|
66.5500
|
14:36:37
|
LSE
|
1017563
|
|
10,292
|
66.5500
|
14:36:37
|
LSE
|
1017561
|
|
10,759
|
66.5400
|
14:37:36
|
LSE
|
1020036
|
|
10,172
|
66.5300
|
14:38:01
|
LSE
|
1021036
|
|
10,337
|
66.5300
|
14:38:01
|
LSE
|
1021034
|
|
11,377
|
66.5100
|
14:38:30
|
LSE
|
1022248
|
|
12,043
|
66.4800
|
14:38:50
|
LSE
|
1023180
|
|
1,587
|
66.4800
|
14:38:50
|
LSE
|
1023178
|
|
5,516
|
66.4800
|
14:38:50
|
LSE
|
1023176
|
|
3,610
|
66.4800
|
14:38:50
|
LSE
|
1023174
|
|
11,591
|
66.4900
|
14:39:55
|
LSE
|
1025535
|
|
7,002
|
66.4900
|
14:39:55
|
LSE
|
1025533
|
|
3,151
|
66.4900
|
14:39:55
|
LSE
|
1025531
|
|
501
|
66.5200
|
14:42:38
|
LSE
|
1031240
|
|
10,067
|
66.5200
|
14:42:38
|
LSE
|
1031234
|
|
501
|
66.5200
|
14:42:38
|
LSE
|
1031232
|
|
10,735
|
66.5200
|
14:42:38
|
LSE
|
1031238
|
|
10,176
|
66.5200
|
14:42:38
|
LSE
|
1031236
|
|
12,089
|
66.5100
|
14:43:06
|
LSE
|
1032211
|
|
9,958
|
66.5600
|
14:45:33
|
LSE
|
1036651
|
|
2,013
|
66.5600
|
14:45:33
|
LSE
|
1036649
|
|
11,213
|
66.5600
|
14:45:33
|
LSE
|
1036647
|
|
587
|
66.5600
|
14:45:33
|
LSE
|
1036645
|
|
8,921
|
66.5600
|
14:45:33
|
LSE
|
1036643
|
|
10,811
|
66.5600
|
14:45:33
|
LSE
|
1036641
|
|
11,902
|
66.5500
|
14:46:33
|
LSE
|
1038374
|
|
1,144
|
66.5500
|
14:46:33
|
LSE
|
1038359
|
|
9,673
|
66.5500
|
14:46:33
|
LSE
|
1038357
|
|
3,097
|
66.5700
|
14:49:10
|
LSE
|
1043951
|
|
3,377
|
66.5700
|
14:49:17
|
LSE
|
1044220
|
|
149
|
66.5700
|
14:49:17
|
LSE
|
1044218
|
|
5,011
|
66.5700
|
14:49:17
|
LSE
|
1044216
|
|
3,608
|
66.5700
|
14:49:17
|
LSE
|
1044214
|
|
2,952
|
66.5700
|
14:49:17
|
LSE
|
1044212
|
|
3,329
|
66.5700
|
14:49:17
|
LSE
|
1044210
|
|
3,369
|
66.5700
|
14:49:17
|
LSE
|
1044208
|
|
10,845
|
66.5700
|
14:49:17
|
LSE
|
1044206
|
|
8,382
|
66.5700
|
14:49:17
|
LSE
|
1044204
|
|
10,179
|
66.6200
|
14:51:17
|
LSE
|
1048450
|
|
10,908
|
66.6200
|
14:51:17
|
LSE
|
1048448
|
|
11,166
|
66.6100
|
14:52:01
|
LSE
|
1049862
|
|
12,058
|
66.6200
|
14:53:38
|
LSE
|
1053761
|
|
4,362
|
66.6200
|
14:53:38
|
LSE
|
1053759
|
|
7,606
|
66.6200
|
14:53:38
|
LSE
|
1053757
|
|
10,590
|
66.6200
|
14:53:38
|
LSE
|
1053755
|
|
11,822
|
66.6000
|
14:54:50
|
LSE
|
1056414
|
|
8,200
|
66.6000
|
14:56:19
|
LSE
|
1059071
|
|
2,007
|
66.6000
|
14:56:19
|
LSE
|
1059073
|
|
10,235
|
66.6000
|
14:56:19
|
LSE
|
1059075
|
|
4,799
|
66.6000
|
14:56:19
|
LSE
|
1059069
|
|
5,591
|
66.6000
|
14:56:19
|
LSE
|
1059067
|
|
11,923
|
66.5800
|
14:57:02
|
LSE
|
1060519
|
|
2,084
|
66.5900
|
14:57:02
|
LSE
|
1060392
|
|
8,192
|
66.5900
|
14:57:02
|
LSE
|
1060390
|
|
11,169
|
66.6100
|
14:59:11
|
LSE
|
1065610
|
|
2,934
|
66.6100
|
14:59:11
|
LSE
|
1065608
|
|
7,228
|
66.6100
|
14:59:11
|
LSE
|
1065606
|
|
10,625
|
66.6000
|
14:59:30
|
LSE
|
1066089
|
|
1,072
|
66.5900
|
14:59:35
|
LSE
|
1066243
|
|
9,402
|
66.5900
|
14:59:35
|
LSE
|
1066241
|
|
11,564
|
66.5500
|
15:00:32
|
LSE
|
1069160
|
|
10,928
|
66.5500
|
15:00:32
|
LSE
|
1069158
|
|
11,385
|
66.5500
|
15:00:32
|
LSE
|
1069156
|
|
10,581
|
66.5500
|
15:00:32
|
LSE
|
1069154
|
|
11,740
|
66.5600
|
15:02:32
|
LSE
|
1073095
|
|
4,910
|
66.5600
|
15:02:32
|
LSE
|
1073093
|
|
11,166
|
66.5600
|
15:02:32
|
LSE
|
1073091
|
|
5,033
|
66.5600
|
15:02:32
|
LSE
|
1073089
|
|
11,536
|
66.5600
|
15:02:32
|
LSE
|
1073087
|
|
11,497
|
66.5600
|
15:03:15
|
LSE
|
1074320
|
|
11,338
|
66.5500
|
15:03:49
|
LSE
|
1075413
|
|
11,147
|
66.5900
|
15:05:42
|
LSE
|
1079411
|
|
8,778
|
66.5900
|
15:05:42
|
LSE
|
1079409
|
|
10,127
|
66.5900
|
15:05:42
|
LSE
|
1079405
|
|
2,680
|
66.5900
|
15:05:42
|
LSE
|
1079407
|
|
10,704
|
66.5900
|
15:06:29
|
LSE
|
1080829
|
|
5,849
|
66.6000
|
15:07:43
|
LSE
|
1083099
|
|
4,947
|
66.6000
|
15:07:43
|
LSE
|
1083097
|
|
11,333
|
66.6000
|
15:07:43
|
LSE
|
1083095
|
|
10,642
|
66.6000
|
15:07:43
|
LSE
|
1083093
|
|
2,072
|
66.5900
|
15:07:53
|
LSE
|
1083447
|
|
7,823
|
66.5900
|
15:07:53
|
LSE
|
1083445
|
|
4,666
|
66.5800
|
15:07:59
|
LSE
|
1083601
|
|
2,625
|
66.5800
|
15:08:05
|
LSE
|
1083805
|
|
3,809
|
66.5800
|
15:08:21
|
LSE
|
1084232
|
|
10,247
|
66.5600
|
15:10:18
|
LSE
|
1088143
|
|
192
|
66.5500
|
15:10:30
|
LSE
|
1088509
|
|
11,358
|
66.5500
|
15:10:30
|
LSE
|
1088507
|
|
11,491
|
66.5400
|
15:10:32
|
LSE
|
1088564
|
|
11,581
|
66.5400
|
15:10:32
|
LSE
|
1088562
|
|
6,101
|
66.5400
|
15:11:51
|
LSE
|
1091144
|
|
5,725
|
66.5400
|
15:11:51
|
LSE
|
1091142
|
|
471
|
66.5800
|
15:14:07
|
LSE
|
1096097
|
|
11,441
|
66.5800
|
15:14:07
|
LSE
|
1096095
|
|
11,548
|
66.5800
|
15:14:07
|
LSE
|
1096093
|
|
2,726
|
66.5800
|
15:14:07
|
LSE
|
1096087
|
|
7,439
|
66.5800
|
15:14:07
|
LSE
|
1096089
|
|
11,935
|
66.5800
|
15:14:07
|
LSE
|
1096091
|
|
11,346
|
66.5600
|
15:14:08
|
LSE
|
1096407
|
|
11,099
|
66.6100
|
15:16:59
|
LSE
|
1103301
|
|
11,117
|
66.6100
|
15:16:59
|
LSE
|
1103297
|
|
11,515
|
66.6100
|
15:16:59
|
LSE
|
1103299
|
|
8,959
|
66.6000
|
15:16:59
|
LSE
|
1103305
|
|
1,730
|
66.6000
|
15:16:59
|
LSE
|
1103303
|
|
65
|
66.6000
|
15:16:59
|
LSE
|
1103307
|
|
10,542
|
66.6100
|
15:16:59
|
LSE
|
1103295
|
|
11,250
|
66.6000
|
15:17:25
|
LSE
|
1104375
|
|
804
|
66.6000
|
15:17:25
|
LSE
|
1104373
|
|
9,888
|
66.5900
|
15:20:02
|
LSE
|
1110340
|
|
1,227
|
66.5900
|
15:20:02
|
LSE
|
1110338
|
|
11,693
|
66.5900
|
15:20:02
|
LSE
|
1110336
|
|
9,140
|
66.5900
|
15:20:02
|
LSE
|
1110334
|
|
10,088
|
66.5900
|
15:20:02
|
LSE
|
1110332
|
|
11,761
|
66.6000
|
15:22:45
|
LSE
|
1116342
|
|
11,352
|
66.6000
|
15:22:45
|
LSE
|
1116344
|
|
1,492
|
66.6000
|
15:22:45
|
LSE
|
1116346
|
|
11,586
|
66.6000
|
15:22:45
|
LSE
|
1116340
|
|
11,274
|
66.6000
|
15:22:46
|
LSE
|
1116382
|
|
8,620
|
66.6000
|
15:22:46
|
LSE
|
1116380
|
|
11,269
|
66.6100
|
15:25:13
|
LSE
|
1124151
|
|
10,878
|
66.6100
|
15:25:13
|
LSE
|
1124149
|
|
11,092
|
66.6100
|
15:25:13
|
LSE
|
1124147
|
|
7,744
|
66.6000
|
15:25:16
|
LSE
|
1124302
|
|
11,591
|
66.6000
|
15:25:16
|
LSE
|
1124300
|
|
3,133
|
66.6000
|
15:25:16
|
LSE
|
1124298
|
|
3,172
|
66.6100
|
15:27:12
|
LSE
|
1129459
|
|
7,855
|
66.6100
|
15:27:12
|
LSE
|
1129457
|
|
2,375
|
66.6100
|
15:27:43
|
LSE
|
1130817
|
|
10,271
|
66.6200
|
15:28:01
|
LSE
|
1131510
|
|
3,947
|
66.6200
|
15:28:01
|
LSE
|
1131508
|
|
11,305
|
66.6200
|
15:28:01
|
LSE
|
1131506
|
|
2,030
|
66.6200
|
15:28:15
|
LSE
|
1132073
|
|
7,608
|
66.6200
|
15:28:15
|
LSE
|
1132071
|
|
9,536
|
66.6200
|
15:28:16
|
LSE
|
1132143
|
|
11,515
|
66.6200
|
15:28:53
|
LSE
|
1133311
|
|
14,326
|
66.5700
|
16:29:38
|
LSE
|
1296226
|
|
10,771
|
66.5800
|
16:29:50
|
LSE
|
1298160
|
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
April 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
