Report of Foreign Issuer (6-k)
April 13 2018 - 1:29PM
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
13
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 13 April
2018
re: Transaction
in Own Shares
|
|
|
|
|
|
|
13 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:
|
|
|
|
|
13 April 2018
|
|
|
|
Number of ordinary shares purchased:
|
|
|
7,712,924
|
|
|
|
Highest price paid per share (pence):
|
|
|
68.6100
|
|
|
|
Lowest price paid per share (pence):
|
|
|
67.7900
|
|
|
|
Volume weighted average price paid per share (pence):
|
68.0717
|
|
|
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:
|
13 April 2018
|
|
|
|
|
|
|
|
|
|
|
Trading venue
|
Volume weighted average price (pence)
|
Aggregated volume
|
|
|
|
London Stock Exchange
|
68.0717
|
7,712,924
|
|
|
|
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
|
|
11,401
|
67.8500
|
08:04:08
|
LSE
|
503100
|
|
15,821
|
67.8600
|
08:04:08
|
LSE
|
503098
|
|
6,541
|
67.8300
|
08:04:13
|
LSE
|
503320
|
|
4,336
|
67.8300
|
08:04:13
|
LSE
|
503318
|
|
357
|
67.8600
|
08:04:26
|
LSE
|
503795
|
|
15,423
|
67.8600
|
08:04:26
|
LSE
|
503793
|
|
15,846
|
67.8500
|
08:04:30
|
LSE
|
503915
|
|
8,000
|
67.8500
|
08:04:30
|
LSE
|
503913
|
|
2,595
|
67.8500
|
08:04:30
|
LSE
|
503911
|
|
11,709
|
67.8500
|
08:04:30
|
LSE
|
503909
|
|
11,660
|
67.8300
|
08:05:11
|
LSE
|
505005
|
|
12,404
|
67.8300
|
08:05:11
|
LSE
|
505003
|
|
12,485
|
67.8300
|
08:05:11
|
LSE
|
505001
|
|
9,035
|
67.8300
|
08:05:11
|
LSE
|
504999
|
|
2,841
|
67.8300
|
08:05:11
|
LSE
|
504995
|
|
11,590
|
67.8200
|
08:05:37
|
LSE
|
506119
|
|
10,608
|
67.8200
|
08:05:37
|
LSE
|
506117
|
|
7,530
|
67.8200
|
08:05:37
|
LSE
|
506115
|
|
9,766
|
67.8200
|
08:05:37
|
LSE
|
506113
|
|
5,515
|
67.8200
|
08:05:37
|
LSE
|
506111
|
|
10,390
|
67.8200
|
08:05:37
|
LSE
|
506109
|
|
7,911
|
67.8200
|
08:05:37
|
LSE
|
506107
|
|
2,427
|
67.8200
|
08:05:37
|
LSE
|
506105
|
|
12,687
|
67.8200
|
08:05:37
|
LSE
|
506103
|
|
11,452
|
67.8100
|
08:05:52
|
LSE
|
506591
|
|
11,898
|
67.8200
|
08:05:52
|
LSE
|
506584
|
|
10,352
|
67.8100
|
08:06:08
|
LSE
|
507094
|
|
2,307
|
67.8000
|
08:06:19
|
LSE
|
507478
|
|
4,693
|
67.8000
|
08:06:19
|
LSE
|
507476
|
|
5,373
|
67.8000
|
08:06:19
|
LSE
|
507474
|
|
9,721
|
67.8000
|
08:06:23
|
LSE
|
507573
|
|
5,648
|
67.8200
|
08:07:21
|
LSE
|
509614
|
|
5,061
|
67.8200
|
08:07:21
|
LSE
|
509612
|
|
10,772
|
67.8200
|
08:07:21
|
LSE
|
509610
|
|
296
|
67.8300
|
08:07:48
|
LSE
|
510379
|
|
11,311
|
67.8300
|
08:07:48
|
LSE
|
510377
|
|
10,665
|
67.8300
|
08:08:11
|
LSE
|
511184
|
|
10,000
|
67.8600
|
08:09:10
|
LSE
|
512863
|
|
10,608
|
67.8600
|
08:09:10
|
LSE
|
512861
|
|
10,093
|
67.8400
|
08:09:14
|
LSE
|
512972
|
|
9,815
|
67.7900
|
08:10:24
|
LSE
|
514990
|
|
3,700
|
67.8000
|
08:11:03
|
LSE
|
516095
|
|
12,027
|
67.8000
|
08:11:04
|
LSE
|
516139
|
|
6,096
|
67.8000
|
08:11:04
|
LSE
|
516137
|
|
11,311
|
67.8200
|
08:12:30
|
LSE
|
518707
|
|
9,772
|
67.8400
|
08:13:02
|
LSE
|
519621
|
|
11,934
|
67.8400
|
08:13:02
|
LSE
|
519619
|
|
10,023
|
67.8400
|
08:13:02
|
LSE
|
519617
|
|
11,513
|
67.8300
|
08:13:17
|
LSE
|
520130
|
|
255
|
67.8100
|
08:13:21
|
LSE
|
520229
|
|
10,557
|
67.8100
|
08:13:21
|
LSE
|
520227
|
|
12,074
|
67.8000
|
08:14:02
|
LSE
|
521221
|
|
11,810
|
67.8000
|
08:14:02
|
LSE
|
521219
|
|
11,647
|
67.8500
|
08:15:40
|
LSE
|
523744
|
|
2,698
|
67.8500
|
08:15:44
|
LSE
|
523811
|
|
14,262
|
68.1300
|
08:21:32
|
LSE
|
534009
|
|
12,847
|
68.1300
|
08:21:32
|
LSE
|
534007
|
|
14,421
|
68.1300
|
08:21:32
|
LSE
|
534005
|
|
11,837
|
68.1200
|
08:21:58
|
LSE
|
534741
|
|
11,984
|
68.1200
|
08:21:58
|
LSE
|
534739
|
|
10,057
|
68.1200
|
08:21:58
|
LSE
|
534737
|
|
9,726
|
68.1000
|
08:22:19
|
LSE
|
535355
|
|
10,997
|
68.1000
|
08:22:19
|
LSE
|
535357
|
|
10,594
|
68.1000
|
08:22:19
|
LSE
|
535359
|
|
11,061
|
68.0100
|
08:23:34
|
LSE
|
537686
|
|
1,143
|
68.0000
|
08:23:48
|
LSE
|
538088
|
|
9,470
|
68.0000
|
08:23:48
|
LSE
|
538086
|
|
1,143
|
68.0000
|
08:23:48
|
LSE
|
538084
|
|
12,092
|
68.1100
|
08:24:39
|
LSE
|
539688
|
|
10,105
|
68.1200
|
08:24:39
|
LSE
|
539686
|
|
9,969
|
68.1200
|
08:24:39
|
LSE
|
539684
|
|
11,527
|
68.1700
|
08:26:19
|
LSE
|
542687
|
|
10,191
|
68.1700
|
08:26:19
|
LSE
|
542685
|
|
9,958
|
68.1700
|
08:26:19
|
LSE
|
542683
|
|
9,842
|
68.1700
|
08:27:04
|
LSE
|
544105
|
|
11,219
|
68.1700
|
08:27:04
|
LSE
|
544107
|
|
11,599
|
68.1500
|
08:27:10
|
LSE
|
544225
|
|
10,128
|
68.1500
|
08:28:40
|
LSE
|
547111
|
|
11,981
|
68.1500
|
08:28:40
|
LSE
|
547109
|
|
11,386
|
68.1500
|
08:29:58
|
LSE
|
549379
|
|
11,103
|
68.1400
|
08:31:25
|
LSE
|
551737
|
|
2,773
|
68.1400
|
08:31:25
|
LSE
|
551735
|
|
7,662
|
68.1400
|
08:31:25
|
LSE
|
551733
|
|
11,474
|
68.1300
|
08:33:02
|
LSE
|
554871
|
|
10,118
|
68.1300
|
08:33:02
|
LSE
|
554869
|
|
5,215
|
68.1300
|
08:33:34
|
LSE
|
555912
|
|
5,040
|
68.1300
|
08:33:34
|
LSE
|
555910
|
|
7,053
|
68.1000
|
08:34:36
|
LSE
|
557795
|
|
4,174
|
68.1000
|
08:34:36
|
LSE
|
557797
|
|
11,799
|
68.0900
|
08:35:36
|
LSE
|
559971
|
|
11,150
|
68.0700
|
08:35:50
|
LSE
|
560426
|
|
11,679
|
68.0800
|
08:38:14
|
LSE
|
565449
|
|
9,977
|
68.0800
|
08:38:14
|
LSE
|
565447
|
|
11,285
|
68.0900
|
08:38:14
|
LSE
|
565444
|
|
10,195
|
68.1200
|
08:42:42
|
LSE
|
573715
|
|
11,509
|
68.1200
|
08:42:42
|
LSE
|
573713
|
|
7,452
|
68.1200
|
08:42:42
|
LSE
|
573711
|
|
3,212
|
68.1200
|
08:42:42
|
LSE
|
573709
|
|
9,398
|
68.1600
|
08:45:19
|
LSE
|
578522
|
|
9,897
|
68.1600
|
08:45:19
|
LSE
|
578524
|
|
1,803
|
68.1600
|
08:45:19
|
LSE
|
578526
|
|
748
|
68.1600
|
08:45:19
|
LSE
|
578528
|
|
9,735
|
68.1700
|
08:46:58
|
LSE
|
581159
|
|
12,113
|
68.1700
|
08:46:58
|
LSE
|
581157
|
|
8,232
|
68.1700
|
08:46:58
|
LSE
|
581155
|
|
3,129
|
68.1700
|
08:46:58
|
LSE
|
581153
|
|
8,597
|
68.1500
|
08:47:56
|
LSE
|
582957
|
|
1,753
|
68.1500
|
08:47:56
|
LSE
|
582955
|
|
11,749
|
68.1400
|
08:50:45
|
LSE
|
587535
|
|
11,843
|
68.1400
|
08:50:45
|
LSE
|
587533
|
|
10,991
|
68.1300
|
08:50:51
|
LSE
|
587731
|
|
11,855
|
68.1500
|
08:54:06
|
LSE
|
593722
|
|
4,025
|
68.1500
|
08:54:06
|
LSE
|
593716
|
|
7,000
|
68.1500
|
08:54:06
|
LSE
|
593714
|
|
7,000
|
68.1500
|
08:54:06
|
LSE
|
593718
|
|
3,409
|
68.1500
|
08:54:06
|
LSE
|
593720
|
|
1,264
|
68.1500
|
08:56:49
|
LSE
|
598529
|
|
10,592
|
68.1500
|
08:56:49
|
LSE
|
598527
|
|
6,202
|
68.1500
|
08:56:49
|
LSE
|
598525
|
|
3,248
|
68.1500
|
08:56:49
|
LSE
|
598523
|
|
9,765
|
68.1500
|
08:56:49
|
LSE
|
598521
|
|
7,748
|
68.2200
|
09:00:03
|
LSE
|
604682
|
|
1,852
|
68.2200
|
09:00:06
|
LSE
|
604735
|
|
2,280
|
68.2200
|
09:00:06
|
LSE
|
604733
|
|
9,415
|
68.2200
|
09:00:06
|
LSE
|
604737
|
|
10,610
|
68.2200
|
09:00:06
|
LSE
|
604739
|
|
11,314
|
68.2000
|
09:00:27
|
LSE
|
605311
|
|
11,407
|
68.2000
|
09:00:27
|
LSE
|
605309
|
|
11,981
|
68.1800
|
09:00:53
|
LSE
|
605875
|
|
11,585
|
68.1500
|
09:03:13
|
LSE
|
608561
|
|
12,059
|
68.1500
|
09:03:13
|
LSE
|
608559
|
|
11,506
|
68.1400
|
09:03:18
|
LSE
|
608626
|
|
11,318
|
68.1300
|
09:04:43
|
LSE
|
610603
|
|
9,755
|
68.1400
|
09:05:40
|
LSE
|
611912
|
|
11,379
|
68.1400
|
09:05:40
|
LSE
|
611914
|
|
11,395
|
68.1000
|
09:07:17
|
LSE
|
613927
|
|
9,693
|
68.0800
|
09:08:46
|
LSE
|
617635
|
|
10,043
|
68.0700
|
09:08:52
|
LSE
|
617713
|
|
11,923
|
68.0500
|
09:10:44
|
LSE
|
619743
|
|
11,175
|
68.0500
|
09:10:44
|
LSE
|
619741
|
|
10,013
|
68.0400
|
09:12:19
|
LSE
|
621979
|
|
10,241
|
68.0200
|
09:14:02
|
LSE
|
624254
|
|
9,731
|
68.0100
|
09:14:40
|
LSE
|
624975
|
|
11,820
|
68.0100
|
09:14:40
|
LSE
|
624973
|
|
10,545
|
68.0000
|
09:15:12
|
LSE
|
625606
|
|
11,524
|
68.0000
|
09:15:12
|
LSE
|
625604
|
|
11,652
|
68.0000
|
09:15:12
|
LSE
|
625610
|
|
9,864
|
68.0000
|
09:15:12
|
LSE
|
625608
|
|
36,783
|
67.9900
|
09:15:17
|
LSE
|
625747
|
|
15,907
|
67.9800
|
09:15:31
|
LSE
|
626064
|
|
14,207
|
67.9800
|
09:16:01
|
LSE
|
626702
|
|
10,606
|
67.9800
|
09:16:01
|
LSE
|
626700
|
|
4,448
|
67.9800
|
09:16:01
|
LSE
|
626698
|
|
2,761
|
67.9800
|
09:16:01
|
LSE
|
626696
|
|
8,400
|
67.9700
|
09:17:17
|
LSE
|
628136
|
|
10,232
|
67.9700
|
09:17:17
|
LSE
|
628134
|
|
4,537
|
67.9700
|
09:17:17
|
LSE
|
628132
|
|
6,083
|
67.9700
|
09:17:17
|
LSE
|
628130
|
|
2,317
|
67.9700
|
09:17:17
|
LSE
|
628128
|
|
17,615
|
67.9700
|
09:17:17
|
LSE
|
628126
|
|
12,105
|
67.9700
|
09:17:33
|
LSE
|
628524
|
|
3,435
|
67.9700
|
09:17:33
|
LSE
|
628522
|
|
5,180
|
67.9700
|
09:17:33
|
LSE
|
628520
|
|
11,829
|
68.0500
|
09:20:55
|
LSE
|
632961
|
|
11,523
|
68.0500
|
09:20:55
|
LSE
|
632959
|
|
10,443
|
68.0500
|
09:20:55
|
LSE
|
632957
|
|
10,083
|
68.0400
|
09:21:03
|
LSE
|
633244
|
|
10,493
|
68.0300
|
09:22:04
|
LSE
|
634515
|
|
11,443
|
68.0300
|
09:22:04
|
LSE
|
634513
|
|
11,262
|
68.0000
|
09:22:31
|
LSE
|
635103
|
|
14,115
|
68.0000
|
09:22:31
|
LSE
|
635101
|
|
18,851
|
67.9900
|
09:22:55
|
LSE
|
635566
|
|
11,521
|
67.9900
|
09:23:49
|
LSE
|
636903
|
|
16,429
|
67.9900
|
09:23:49
|
LSE
|
636907
|
|
2,944
|
67.9900
|
09:23:49
|
LSE
|
636905
|
|
10,961
|
68.0200
|
09:28:00
|
LSE
|
642180
|
|
9,751
|
68.0200
|
09:28:00
|
LSE
|
642178
|
|
11,095
|
68.0200
|
09:28:00
|
LSE
|
642176
|
|
24
|
68.0200
|
09:28:00
|
LSE
|
642174
|
|
473
|
68.0200
|
09:28:05
|
LSE
|
642299
|
|
11,233
|
68.0200
|
09:28:05
|
LSE
|
642297
|
|
10,224
|
68.0200
|
09:28:05
|
LSE
|
642295
|
|
18,799
|
68.0000
|
09:28:25
|
LSE
|
642775
|
|
18,578
|
67.9900
|
09:28:26
|
LSE
|
642793
|
|
349
|
67.9800
|
09:28:49
|
LSE
|
643183
|
|
2,304
|
67.9800
|
09:28:49
|
LSE
|
643185
|
|
2,665
|
67.9800
|
09:28:49
|
LSE
|
643181
|
|
11,700
|
67.9800
|
09:28:49
|
LSE
|
643179
|
|
14
|
67.9700
|
09:28:53
|
LSE
|
643310
|
|
12,504
|
67.9700
|
09:28:56
|
LSE
|
643392
|
|
2,562
|
67.9700
|
09:28:56
|
LSE
|
643390
|
|
7,151
|
67.9700
|
09:28:56
|
LSE
|
643388
|
|
11,263
|
67.9600
|
09:29:59
|
LSE
|
644649
|
|
10,266
|
68.0400
|
09:31:11
|
LSE
|
647082
|
|
9,198
|
68.0400
|
09:31:11
|
LSE
|
647080
|
|
1,166
|
68.0400
|
09:31:11
|
LSE
|
647078
|
|
10,702
|
68.0400
|
09:31:11
|
LSE
|
647076
|
|
11,016
|
68.0200
|
09:31:37
|
LSE
|
647726
|
|
11,077
|
68.0200
|
09:31:37
|
LSE
|
647724
|
|
10,742
|
68.0000
|
09:31:51
|
LSE
|
648061
|
|
10,425
|
68.0000
|
09:31:51
|
LSE
|
648046
|
|
10,560
|
68.0400
|
09:34:11
|
LSE
|
650805
|
|
10,081
|
68.0400
|
09:34:11
|
LSE
|
650803
|
|
12,079
|
68.0400
|
09:34:11
|
LSE
|
650801
|
|
8,148
|
68.0000
|
09:35:59
|
LSE
|
652761
|
|
3,900
|
68.0000
|
09:35:59
|
LSE
|
652759
|
|
4,981
|
67.9900
|
09:37:14
|
LSE
|
654300
|
|
3,102
|
67.9900
|
09:37:14
|
LSE
|
654298
|
|
2,364
|
67.9900
|
09:37:14
|
LSE
|
654296
|
|
11,183
|
67.9900
|
09:37:14
|
LSE
|
654294
|
|
5,406
|
67.9900
|
09:37:14
|
LSE
|
654292
|
|
5,151
|
67.9900
|
09:37:14
|
LSE
|
654290
|
|
11,618
|
68.0000
|
09:38:41
|
LSE
|
656207
|
|
11,413
|
67.9700
|
09:40:18
|
LSE
|
658625
|
|
10,642
|
67.9600
|
09:41:12
|
LSE
|
659718
|
|
10,253
|
67.9600
|
09:41:12
|
LSE
|
659716
|
|
10,548
|
67.9600
|
09:41:25
|
LSE
|
659953
|
|
10,631
|
67.9500
|
09:46:52
|
LSE
|
666401
|
|
11,394
|
67.9500
|
09:46:52
|
LSE
|
666399
|
|
9,730
|
67.9500
|
09:46:52
|
LSE
|
666397
|
|
8,439
|
67.9500
|
09:46:52
|
LSE
|
666395
|
|
1,642
|
67.9500
|
09:46:52
|
LSE
|
666393
|
|
11,649
|
67.9400
|
09:49:11
|
LSE
|
669687
|
|
11,861
|
67.9400
|
09:49:11
|
LSE
|
669685
|
|
8,600
|
67.9300
|
09:49:45
|
LSE
|
670465
|
|
3,191
|
67.9300
|
09:49:45
|
LSE
|
670467
|
|
11,012
|
67.9100
|
09:51:25
|
LSE
|
672635
|
|
11,476
|
67.9300
|
09:55:00
|
LSE
|
676862
|
|
9,869
|
67.9300
|
09:55:00
|
LSE
|
676860
|
|
11,673
|
67.9300
|
09:55:00
|
LSE
|
676858
|
|
10,934
|
67.9300
|
09:55:00
|
LSE
|
676856
|
|
10,733
|
67.9000
|
09:56:30
|
LSE
|
678949
|
|
3,000
|
67.9000
|
09:57:34
|
LSE
|
679907
|
|
11,262
|
67.9500
|
09:59:59
|
LSE
|
683082
|
|
10,443
|
67.9500
|
09:59:59
|
LSE
|
683080
|
|
9,309
|
67.9500
|
09:59:59
|
LSE
|
683088
|
|
1,906
|
67.9500
|
09:59:59
|
LSE
|
683084
|
|
12,082
|
67.9500
|
09:59:59
|
LSE
|
683086
|
|
3,622
|
67.9400
|
10:01:25
|
LSE
|
684618
|
|
6,465
|
67.9400
|
10:01:25
|
LSE
|
684616
|
|
11,347
|
67.9700
|
10:02:53
|
LSE
|
686696
|
|
10,774
|
67.9700
|
10:02:53
|
LSE
|
686694
|
|
645
|
67.9600
|
10:04:50
|
LSE
|
691299
|
|
10,911
|
67.9900
|
10:06:52
|
LSE
|
693515
|
|
10,157
|
67.9900
|
10:06:52
|
LSE
|
693513
|
|
11,577
|
67.9900
|
10:06:52
|
LSE
|
693511
|
|
10,393
|
67.9900
|
10:06:52
|
LSE
|
693509
|
|
11,977
|
67.9800
|
10:07:56
|
LSE
|
694769
|
|
11,491
|
67.9800
|
10:08:48
|
LSE
|
695597
|
|
11,399
|
67.9700
|
10:09:14
|
LSE
|
695963
|
|
7,460
|
67.9700
|
10:09:14
|
LSE
|
695959
|
|
4,343
|
67.9700
|
10:09:14
|
LSE
|
695961
|
|
11,846
|
67.9300
|
10:11:46
|
LSE
|
698383
|
|
11,082
|
67.9300
|
10:11:46
|
LSE
|
698381
|
|
9,863
|
67.9500
|
10:15:48
|
LSE
|
703042
|
|
11,910
|
67.9500
|
10:15:48
|
LSE
|
703040
|
|
315
|
67.9500
|
10:15:48
|
LSE
|
703038
|
|
8,675
|
67.9500
|
10:15:48
|
LSE
|
703036
|
|
2,825
|
67.9500
|
10:15:48
|
LSE
|
703034
|
|
12,021
|
67.9400
|
10:17:47
|
LSE
|
705195
|
|
11,757
|
67.9400
|
10:17:47
|
LSE
|
705193
|
|
11,162
|
67.9400
|
10:17:47
|
LSE
|
705191
|
|
11,839
|
67.9300
|
10:17:48
|
LSE
|
705231
|
|
1,633
|
67.9500
|
10:22:00
|
LSE
|
709172
|
|
9,136
|
67.9500
|
10:22:00
|
LSE
|
709170
|
|
11,744
|
67.9500
|
10:22:00
|
LSE
|
709168
|
|
11,369
|
67.9500
|
10:22:00
|
LSE
|
709166
|
|
10,348
|
67.9500
|
10:22:00
|
LSE
|
709164
|
|
9,830
|
67.9400
|
10:22:06
|
LSE
|
709239
|
|
11,622
|
67.9200
|
10:22:43
|
LSE
|
709911
|
|
10,795
|
67.9100
|
10:23:28
|
LSE
|
710765
|
|
10,641
|
67.8700
|
10:24:45
|
LSE
|
712126
|
|
11,720
|
67.8700
|
10:24:45
|
LSE
|
712124
|
|
1,246
|
67.8500
|
10:27:23
|
LSE
|
715439
|
|
3,200
|
67.8500
|
10:27:23
|
LSE
|
715437
|
|
11,075
|
67.8500
|
10:27:23
|
LSE
|
715441
|
|
6,332
|
67.8500
|
10:27:23
|
LSE
|
715443
|
|
12,067
|
67.8900
|
10:30:03
|
LSE
|
719035
|
|
11,373
|
67.8900
|
10:30:03
|
LSE
|
719033
|
|
11,776
|
67.8900
|
10:30:03
|
LSE
|
719031
|
|
11,500
|
67.8900
|
10:30:03
|
LSE
|
719029
|
|
10,887
|
67.9200
|
10:33:19
|
LSE
|
723419
|
|
10,311
|
67.9200
|
10:33:19
|
LSE
|
723417
|
|
10,739
|
67.9200
|
10:33:19
|
LSE
|
723415
|
|
9,744
|
67.9200
|
10:33:19
|
LSE
|
723413
|
|
11,252
|
67.9100
|
10:34:30
|
LSE
|
724704
|
|
1,037
|
67.9100
|
10:34:30
|
LSE
|
724702
|
|
8,847
|
67.9100
|
10:34:30
|
LSE
|
724700
|
|
11,547
|
67.9000
|
10:35:20
|
LSE
|
725815
|
|
10,184
|
67.9000
|
10:36:12
|
LSE
|
726914
|
|
11,793
|
67.9000
|
10:36:12
|
LSE
|
726903
|
|
11,738
|
67.8700
|
10:37:12
|
LSE
|
728309
|
|
9,777
|
67.8700
|
10:42:00
|
LSE
|
734794
|
|
10,876
|
67.8700
|
10:42:00
|
LSE
|
734792
|
|
11,733
|
67.8700
|
10:42:00
|
LSE
|
734790
|
|
1,834
|
67.9000
|
10:45:41
|
LSE
|
739887
|
|
8,069
|
67.9000
|
10:45:41
|
LSE
|
739889
|
|
9,787
|
67.9000
|
10:45:41
|
LSE
|
739881
|
|
11,809
|
67.9000
|
10:45:41
|
LSE
|
739879
|
|
7,279
|
67.9000
|
10:45:41
|
LSE
|
739885
|
|
2,553
|
67.9000
|
10:45:41
|
LSE
|
739883
|
|
8,890
|
67.8800
|
10:45:48
|
LSE
|
740154
|
|
2,108
|
67.8800
|
10:45:48
|
LSE
|
740152
|
|
10,536
|
67.9100
|
10:48:05
|
LSE
|
743616
|
|
11,849
|
67.9100
|
10:48:05
|
LSE
|
743614
|
|
6,102
|
67.9100
|
10:50:27
|
LSE
|
747110
|
|
3,734
|
67.9100
|
10:50:27
|
LSE
|
747108
|
|
11,577
|
67.9100
|
10:50:27
|
LSE
|
747106
|
|
5,719
|
67.9000
|
10:51:20
|
LSE
|
748300
|
|
5,590
|
67.9000
|
10:51:20
|
LSE
|
748298
|
|
11,936
|
67.8800
|
10:51:29
|
LSE
|
748564
|
|
9,852
|
67.8700
|
10:52:06
|
LSE
|
749562
|
|
6,565
|
67.8900
|
10:53:19
|
LSE
|
751381
|
|
10,764
|
67.9800
|
10:56:24
|
LSE
|
757029
|
|
2,402
|
67.9800
|
10:56:24
|
LSE
|
757027
|
|
6,328
|
67.9800
|
10:56:24
|
LSE
|
757025
|
|
1,710
|
67.9800
|
10:56:24
|
LSE
|
757023
|
|
7,698
|
67.9800
|
10:56:24
|
LSE
|
757021
|
|
3,490
|
67.9800
|
10:56:24
|
LSE
|
757019
|
|
10,329
|
67.9800
|
10:56:24
|
LSE
|
757017
|
|
11,486
|
67.9600
|
10:59:07
|
LSE
|
761672
|
|
10,674
|
67.9600
|
10:59:07
|
LSE
|
761670
|
|
6,999
|
67.9600
|
10:59:07
|
LSE
|
761668
|
|
3,554
|
67.9600
|
10:59:07
|
LSE
|
761666
|
|
10,669
|
67.9700
|
11:00:58
|
LSE
|
764114
|
|
828
|
67.9700
|
11:04:55
|
LSE
|
767340
|
|
9,469
|
67.9700
|
11:04:55
|
LSE
|
767338
|
|
10,830
|
67.9700
|
11:04:55
|
LSE
|
767336
|
|
10,124
|
67.9700
|
11:04:55
|
LSE
|
767334
|
|
11,478
|
67.9700
|
11:04:55
|
LSE
|
767332
|
|
11,634
|
67.9900
|
11:10:22
|
LSE
|
771586
|
|
10,728
|
67.9900
|
11:10:22
|
LSE
|
771584
|
|
9,979
|
67.9900
|
11:10:22
|
LSE
|
771582
|
|
10,109
|
67.9900
|
11:10:22
|
LSE
|
771580
|
|
2,565
|
68.0300
|
11:12:40
|
LSE
|
773487
|
|
3,009
|
68.0300
|
11:12:40
|
LSE
|
773481
|
|
9,899
|
68.0300
|
11:12:40
|
LSE
|
773479
|
|
10,147
|
68.0300
|
11:12:40
|
LSE
|
773483
|
|
5,200
|
68.0300
|
11:12:40
|
LSE
|
773485
|
|
11,564
|
68.0700
|
11:19:55
|
LSE
|
778896
|
|
12,020
|
68.0700
|
11:19:55
|
LSE
|
778894
|
|
10,462
|
68.0700
|
11:19:55
|
LSE
|
778892
|
|
10,443
|
68.0700
|
11:19:55
|
LSE
|
778890
|
|
11,387
|
68.0700
|
11:19:56
|
LSE
|
778901
|
|
10,986
|
68.0700
|
11:19:56
|
LSE
|
778899
|
|
10,042
|
68.0800
|
11:23:25
|
LSE
|
781581
|
|
11,710
|
68.1200
|
11:27:16
|
LSE
|
784816
|
|
10,634
|
68.1200
|
11:27:16
|
LSE
|
784814
|
|
6,646
|
68.1000
|
11:27:17
|
LSE
|
784867
|
|
4,246
|
68.1000
|
11:27:17
|
LSE
|
784869
|
|
11,829
|
68.1000
|
11:30:33
|
LSE
|
787050
|
|
10,764
|
68.1000
|
11:30:33
|
LSE
|
787048
|
|
10,711
|
68.0600
|
11:34:19
|
LSE
|
789658
|
|
9,713
|
68.0600
|
11:34:19
|
LSE
|
789656
|
|
9,695
|
68.0700
|
11:39:34
|
LSE
|
793196
|
|
10,415
|
68.0700
|
11:39:34
|
LSE
|
793194
|
|
10,648
|
68.0700
|
11:39:34
|
LSE
|
793192
|
|
10,441
|
68.0600
|
11:40:57
|
LSE
|
794339
|
|
8,660
|
68.0900
|
11:46:00
|
LSE
|
797991
|
|
1,528
|
68.0900
|
11:46:00
|
LSE
|
797989
|
|
11,277
|
68.0900
|
11:46:00
|
LSE
|
797995
|
|
10,731
|
68.0900
|
11:46:00
|
LSE
|
797993
|
|
11,159
|
68.2200
|
11:52:24
|
LSE
|
802854
|
|
12,585
|
68.2200
|
11:52:24
|
LSE
|
802852
|
|
503
|
68.2200
|
11:52:24
|
LSE
|
802850
|
|
13,154
|
68.2200
|
11:52:24
|
LSE
|
802848
|
|
10,326
|
68.2100
|
11:52:26
|
LSE
|
802900
|
|
10,372
|
68.2100
|
11:52:26
|
LSE
|
802897
|
|
10,203
|
68.2100
|
11:52:26
|
LSE
|
802895
|
|
11,978
|
68.2400
|
11:55:04
|
LSE
|
804709
|
|
6,740
|
68.2400
|
11:55:04
|
LSE
|
804707
|
|
3,250
|
68.2400
|
11:55:04
|
LSE
|
804705
|
|
10,877
|
68.2700
|
11:56:29
|
LSE
|
806146
|
|
10,135
|
68.2400
|
11:58:59
|
LSE
|
808280
|
|
11,948
|
68.2400
|
11:58:59
|
LSE
|
808282
|
|
10,464
|
68.2400
|
11:59:31
|
LSE
|
808582
|
|
11,095
|
68.2300
|
12:02:12
|
LSE
|
810865
|
|
8,814
|
68.2300
|
12:02:12
|
LSE
|
810863
|
|
649
|
68.2300
|
12:02:12
|
LSE
|
810861
|
|
649
|
68.2300
|
12:02:12
|
LSE
|
810859
|
|
11,398
|
68.2300
|
12:03:22
|
LSE
|
812399
|
|
4,784
|
68.2700
|
12:04:36
|
LSE
|
813443
|
|
5,190
|
68.2700
|
12:04:36
|
LSE
|
813441
|
|
12,069
|
68.3000
|
12:06:50
|
LSE
|
815044
|
|
10,063
|
68.3000
|
12:06:50
|
LSE
|
815042
|
|
10,372
|
68.2800
|
12:09:30
|
LSE
|
817435
|
|
9,992
|
68.2700
|
12:09:41
|
LSE
|
817617
|
|
9,506
|
68.3200
|
12:13:42
|
LSE
|
821069
|
|
10,115
|
68.3200
|
12:13:42
|
LSE
|
821067
|
|
525
|
68.3200
|
12:13:42
|
LSE
|
821065
|
|
11,752
|
68.2900
|
12:15:12
|
LSE
|
822149
|
|
10,072
|
68.2800
|
12:15:17
|
LSE
|
822270
|
|
6,755
|
68.2800
|
12:15:17
|
LSE
|
822268
|
|
3,800
|
68.2800
|
12:15:17
|
LSE
|
822266
|
|
10,607
|
68.3000
|
12:17:41
|
LSE
|
823938
|
|
10,005
|
68.4000
|
12:20:00
|
LSE
|
825452
|
|
11,114
|
68.4000
|
12:20:00
|
LSE
|
825450
|
|
285
|
68.4200
|
12:23:18
|
LSE
|
827971
|
|
10,096
|
68.4200
|
12:23:18
|
LSE
|
827969
|
|
11,679
|
68.4100
|
12:23:19
|
LSE
|
827982
|
|
10,045
|
68.3100
|
12:26:31
|
LSE
|
830436
|
|
4,345
|
68.3200
|
12:26:31
|
LSE
|
830431
|
|
5,895
|
68.3200
|
12:26:31
|
LSE
|
830429
|
|
9,232
|
68.2900
|
12:26:40
|
LSE
|
830551
|
|
5,939
|
68.2900
|
12:26:40
|
LSE
|
830545
|
|
11,663
|
68.2800
|
12:27:44
|
LSE
|
831154
|
|
8,248
|
68.2700
|
12:27:48
|
LSE
|
831202
|
|
1,873
|
68.2700
|
12:27:48
|
LSE
|
831200
|
|
3,410
|
68.3200
|
12:31:39
|
LSE
|
833921
|
|
3,410
|
68.3200
|
12:31:41
|
LSE
|
833944
|
|
2,093
|
68.3200
|
12:31:56
|
LSE
|
834104
|
|
2,107
|
68.3200
|
12:32:04
|
LSE
|
834174
|
|
1,303
|
68.3200
|
12:32:04
|
LSE
|
834176
|
|
3,410
|
68.3200
|
12:32:06
|
LSE
|
834221
|
|
3,410
|
68.3200
|
12:32:14
|
LSE
|
834317
|
|
3,081
|
68.3200
|
12:32:17
|
LSE
|
834359
|
|
496
|
68.3200
|
12:37:21
|
LSE
|
838739
|
|
3,410
|
68.3200
|
12:37:46
|
LSE
|
838993
|
|
1,097
|
68.3500
|
12:38:23
|
LSE
|
839469
|
|
3,410
|
68.3500
|
12:38:26
|
LSE
|
839505
|
|
3,410
|
68.3500
|
12:38:31
|
LSE
|
839545
|
|
10,211
|
68.3500
|
12:38:33
|
LSE
|
839574
|
|
559
|
68.3500
|
12:38:33
|
LSE
|
839572
|
|
3,410
|
68.3500
|
12:38:33
|
LSE
|
839570
|
|
7,380
|
68.3200
|
12:39:24
|
LSE
|
840137
|
|
3,370
|
68.3200
|
12:39:24
|
LSE
|
840133
|
|
3,410
|
68.3300
|
12:41:32
|
LSE
|
841823
|
|
6,966
|
68.3300
|
12:41:34
|
LSE
|
841838
|
|
6,258
|
68.3700
|
12:45:13
|
LSE
|
844895
|
|
4,224
|
68.3700
|
12:45:13
|
LSE
|
844893
|
|
11,018
|
68.3700
|
12:45:13
|
LSE
|
844891
|
|
472
|
68.3600
|
12:50:14
|
LSE
|
849578
|
|
3,410
|
68.3600
|
12:50:22
|
LSE
|
849686
|
|
3,999
|
68.3600
|
12:50:38
|
LSE
|
849967
|
|
1,611
|
68.3600
|
12:50:38
|
LSE
|
849965
|
|
4,229
|
68.3600
|
12:50:38
|
LSE
|
849961
|
|
7,994
|
68.3600
|
12:50:42
|
LSE
|
850091
|
|
10,492
|
68.4600
|
12:55:26
|
LSE
|
853996
|
|
12,015
|
68.4600
|
12:55:26
|
LSE
|
853994
|
|
5,929
|
68.4500
|
12:56:09
|
LSE
|
854618
|
|
2,075
|
68.4500
|
12:56:10
|
LSE
|
854682
|
|
3,088
|
68.4500
|
12:56:11
|
LSE
|
854705
|
|
10,303
|
68.4500
|
12:56:52
|
LSE
|
855209
|
|
977
|
68.4500
|
12:56:54
|
LSE
|
855250
|
|
7,950
|
68.4400
|
12:59:07
|
LSE
|
857079
|
|
2,843
|
68.4400
|
12:59:10
|
LSE
|
857105
|
|
3,410
|
68.4400
|
12:59:42
|
LSE
|
857567
|
|
3,410
|
68.4400
|
12:59:50
|
LSE
|
857711
|
|
3,090
|
68.4400
|
12:59:52
|
LSE
|
857760
|
|
11,407
|
68.4600
|
13:01:47
|
LSE
|
860195
|
|
6,507
|
68.4900
|
13:04:55
|
LSE
|
863954
|
|
4,451
|
68.4900
|
13:04:55
|
LSE
|
863952
|
|
10,361
|
68.4900
|
13:04:55
|
LSE
|
863950
|
|
8,933
|
68.5400
|
13:06:59
|
LSE
|
865729
|
|
3,123
|
68.5400
|
13:06:59
|
LSE
|
865727
|
|
10,029
|
68.5100
|
13:08:21
|
LSE
|
866647
|
|
11,974
|
68.5000
|
13:09:12
|
LSE
|
867378
|
|
11,965
|
68.5400
|
13:13:15
|
LSE
|
870778
|
|
10,734
|
68.5700
|
13:14:55
|
LSE
|
872236
|
|
11,058
|
68.5700
|
13:15:55
|
LSE
|
873336
|
|
10,041
|
68.5700
|
13:17:25
|
LSE
|
874295
|
|
11,201
|
68.5700
|
13:19:52
|
LSE
|
876209
|
|
10,533
|
68.5800
|
13:22:17
|
LSE
|
878033
|
|
11,642
|
68.6100
|
13:24:13
|
LSE
|
879791
|
|
7,655
|
68.6000
|
13:24:16
|
LSE
|
879825
|
|
4,374
|
68.6000
|
13:24:16
|
LSE
|
879823
|
|
9,264
|
68.1700
|
15:20:11
|
LSE
|
1041615
|
|
7,000
|
68.1700
|
15:20:11
|
LSE
|
1041613
|
|
18,060
|
68.1700
|
15:20:11
|
LSE
|
1041609
|
|
12,828
|
68.1600
|
15:20:19
|
LSE
|
1041996
|
|
14,921
|
68.1600
|
15:20:19
|
LSE
|
1041974
|
|
10,583
|
68.1500
|
15:20:43
|
LSE
|
1042793
|
|
3,583
|
68.2500
|
15:21:55
|
LSE
|
1045075
|
|
7,000
|
68.2500
|
15:21:55
|
LSE
|
1045073
|
|
13,966
|
68.2500
|
15:22:12
|
LSE
|
1045451
|
|
14,704
|
68.2400
|
15:22:13
|
LSE
|
1045459
|
|
10,649
|
68.2200
|
15:22:16
|
LSE
|
1045588
|
|
13,940
|
68.2300
|
15:22:16
|
LSE
|
1045580
|
|
9,860
|
68.2100
|
15:22:48
|
LSE
|
1046357
|
|
10,487
|
68.2000
|
15:22:55
|
LSE
|
1046606
|
|
3,368
|
68.1800
|
15:23:23
|
LSE
|
1047568
|
|
7,777
|
68.1800
|
15:23:31
|
LSE
|
1047719
|
|
3,543
|
68.1700
|
15:24:00
|
LSE
|
1048414
|
|
7,823
|
68.1700
|
15:24:00
|
LSE
|
1048412
|
|
1,995
|
68.1600
|
15:24:25
|
LSE
|
1048908
|
|
13,499
|
68.1600
|
15:24:25
|
LSE
|
1048906
|
|
13,180
|
68.1600
|
15:24:53
|
LSE
|
1049836
|
|
1,529
|
68.1600
|
15:24:53
|
LSE
|
1049838
|
|
1,214
|
68.1500
|
15:25:15
|
LSE
|
1050827
|
|
2,972
|
68.1500
|
15:25:15
|
LSE
|
1050825
|
|
9,304
|
68.1500
|
15:25:15
|
LSE
|
1050823
|
|
2,641
|
68.1500
|
15:25:15
|
LSE
|
1050821
|
|
13,348
|
68.1600
|
15:25:43
|
LSE
|
1052124
|
|
937
|
68.1600
|
15:25:46
|
LSE
|
1052220
|
|
1,024
|
68.1500
|
15:26:26
|
LSE
|
1053828
|
|
11,172
|
68.1500
|
15:26:26
|
LSE
|
1053826
|
|
14,850
|
68.1500
|
15:26:26
|
LSE
|
1053815
|
|
13,041
|
68.1500
|
15:26:26
|
LSE
|
1053809
|
|
9,997
|
68.1400
|
15:26:32
|
LSE
|
1054178
|
|
10,448
|
68.1300
|
15:26:40
|
LSE
|
1054536
|
|
2,170
|
68.0900
|
15:26:50
|
LSE
|
1054906
|
|
7,841
|
68.0900
|
15:26:50
|
LSE
|
1054904
|
|
1,371
|
68.0800
|
15:26:54
|
LSE
|
1055004
|
|
8,555
|
68.0800
|
15:26:54
|
LSE
|
1055002
|
|
12,112
|
68.0800
|
15:26:54
|
LSE
|
1055000
|
|
15,920
|
68.0600
|
15:27:05
|
LSE
|
1055515
|
|
2,581
|
68.0500
|
15:27:30
|
LSE
|
1056532
|
|
15,109
|
68.0500
|
15:27:57
|
LSE
|
1057550
|
|
19,849
|
68.0400
|
15:28:16
|
LSE
|
1058202
|
|
17,046
|
68.0300
|
15:28:43
|
LSE
|
1058968
|
|
11,130
|
68.0100
|
15:28:48
|
LSE
|
1059132
|
|
17,230
|
68.0100
|
15:28:48
|
LSE
|
1059130
|
|
3,881
|
68.0100
|
15:28:48
|
LSE
|
1059126
|
|
13,105
|
68.0100
|
15:28:48
|
LSE
|
1059128
|
|
7,365
|
68.0300
|
15:29:51
|
LSE
|
1061396
|
|
3,352
|
68.0300
|
15:29:51
|
LSE
|
1061394
|
|
11,424
|
68.0300
|
15:29:51
|
LSE
|
1061392
|
|
8,105
|
68.0200
|
15:30:03
|
LSE
|
1061873
|
|
8,081
|
68.0200
|
15:30:03
|
LSE
|
1061871
|
|
11,950
|
68.0200
|
15:30:47
|
LSE
|
1063212
|
|
11,675
|
68.0200
|
15:30:47
|
LSE
|
1063210
|
|
3,246
|
68.0100
|
15:31:08
|
LSE
|
1063999
|
|
13,440
|
68.0100
|
15:31:08
|
LSE
|
1063996
|
|
13,847
|
68.0100
|
15:31:08
|
LSE
|
1063989
|
|
1,305
|
68.0100
|
15:31:08
|
LSE
|
1063991
|
|
12,580
|
68.0000
|
15:31:40
|
LSE
|
1065324
|
|
15,147
|
68.0000
|
15:31:40
|
LSE
|
1065322
|
|
11,291
|
68.0000
|
15:31:40
|
LSE
|
1065320
|
|
1,426
|
68.0000
|
15:31:40
|
LSE
|
1065318
|
|
565
|
68.0000
|
15:31:40
|
LSE
|
1065316
|
|
101
|
68.0500
|
15:33:40
|
LSE
|
1069407
|
|
7,000
|
68.0500
|
15:33:40
|
LSE
|
1069405
|
|
7,700
|
68.0500
|
15:33:40
|
LSE
|
1069403
|
|
5,102
|
68.0500
|
15:33:40
|
LSE
|
1069397
|
|
13,234
|
68.0500
|
15:33:40
|
LSE
|
1069395
|
|
13,772
|
68.0500
|
15:34:07
|
LSE
|
1070717
|
|
227
|
68.0500
|
15:34:07
|
LSE
|
1070656
|
|
15,984
|
68.0500
|
15:34:07
|
LSE
|
1070660
|
|
179
|
68.0500
|
15:34:07
|
LSE
|
1070658
|
|
13,940
|
68.0400
|
15:34:30
|
LSE
|
1071413
|
|
12,098
|
68.0500
|
15:35:11
|
LSE
|
1072697
|
|
5,602
|
68.0500
|
15:35:11
|
LSE
|
1072689
|
|
3,431
|
68.0500
|
15:35:11
|
LSE
|
1072687
|
|
706
|
68.0500
|
15:35:11
|
LSE
|
1072685
|
|
6,856
|
68.0400
|
15:35:22
|
LSE
|
1073097
|
|
5,340
|
68.0400
|
15:35:22
|
LSE
|
1073095
|
|
16,140
|
68.0300
|
15:41:03
|
LSE
|
1085001
|
|
17,984
|
68.0300
|
15:41:03
|
LSE
|
1084997
|
|
10,193
|
68.0400
|
15:41:42
|
LSE
|
1086489
|
|
9,852
|
68.0400
|
15:41:42
|
LSE
|
1086491
|
|
10,748
|
68.0400
|
15:41:42
|
LSE
|
1086493
|
|
11,846
|
68.0400
|
15:41:42
|
LSE
|
1086495
|
|
100
|
68.0300
|
15:42:03
|
LSE
|
1087510
|
|
12,074
|
68.0300
|
15:42:03
|
LSE
|
1087505
|
|
11,161
|
68.0300
|
15:42:08
|
LSE
|
1087713
|
|
14,882
|
68.0300
|
15:42:08
|
LSE
|
1087711
|
|
3,018
|
68.0300
|
15:42:08
|
LSE
|
1087709
|
|
1,053
|
68.0400
|
15:42:49
|
LSE
|
1089223
|
|
14,584
|
68.0400
|
15:42:49
|
LSE
|
1089221
|
|
16,400
|
68.0400
|
15:42:49
|
LSE
|
1089219
|
|
13,286
|
68.0400
|
15:43:04
|
LSE
|
1089628
|
|
15,978
|
68.0400
|
15:43:04
|
LSE
|
1089632
|
|
1,602
|
68.0400
|
15:43:04
|
LSE
|
1089630
|
|
12,498
|
68.0500
|
15:43:49
|
LSE
|
1091172
|
|
7,074
|
68.0500
|
15:43:49
|
LSE
|
1091170
|
|
11,505
|
68.0500
|
15:43:49
|
LSE
|
1091168
|
|
5,519
|
68.0500
|
15:43:49
|
LSE
|
1091166
|
|
15,516
|
68.0400
|
15:44:04
|
LSE
|
1091567
|
|
16,728
|
68.0400
|
15:44:04
|
LSE
|
1091558
|
|
15,282
|
68.0400
|
15:44:04
|
LSE
|
1091556
|
|
11,812
|
68.0300
|
15:44:09
|
LSE
|
1091858
|
|
3,609
|
68.0300
|
15:44:09
|
LSE
|
1091847
|
|
11,666
|
68.0300
|
15:44:09
|
LSE
|
1091845
|
|
16,737
|
68.0300
|
15:44:09
|
LSE
|
1091838
|
|
14,249
|
68.0300
|
15:44:09
|
LSE
|
1091836
|
|
11,973
|
68.0600
|
15:45:51
|
LSE
|
1095422
|
|
248
|
68.0600
|
15:45:51
|
LSE
|
1095420
|
|
14,218
|
68.0600
|
15:45:51
|
LSE
|
1095418
|
|
6,077
|
68.0600
|
15:45:51
|
LSE
|
1095384
|
|
8,391
|
68.0600
|
15:45:51
|
LSE
|
1095382
|
|
12,913
|
68.0600
|
15:45:51
|
LSE
|
1095380
|
|
14,999
|
68.0500
|
15:46:37
|
LSE
|
1097079
|
|
17,319
|
68.0500
|
15:46:37
|
LSE
|
1097077
|
|
12,104
|
68.1000
|
15:48:36
|
LSE
|
1101611
|
|
10,248
|
68.1000
|
15:48:36
|
LSE
|
1101615
|
|
11,221
|
68.1000
|
15:48:36
|
LSE
|
1101613
|
|
11,833
|
68.1000
|
15:48:36
|
LSE
|
1101609
|
|
3,710
|
68.0900
|
15:48:37
|
LSE
|
1101623
|
|
7,000
|
68.0900
|
15:48:37
|
LSE
|
1101621
|
|
3,290
|
68.0900
|
15:48:37
|
LSE
|
1101619
|
|
7,000
|
68.0900
|
15:48:37
|
LSE
|
1101617
|
|
17,118
|
68.0900
|
15:49:06
|
LSE
|
1102833
|
|
2,096
|
68.0900
|
15:49:06
|
LSE
|
1102831
|
|
10,928
|
68.0900
|
15:49:06
|
LSE
|
1102829
|
|
1,365
|
68.0900
|
15:49:06
|
LSE
|
1102827
|
|
6,024
|
68.0900
|
15:49:06
|
LSE
|
1102825
|
|
9,961
|
68.1000
|
15:49:56
|
LSE
|
1104422
|
|
11,431
|
68.1000
|
15:49:56
|
LSE
|
1104418
|
|
9,918
|
68.1000
|
15:49:56
|
LSE
|
1104420
|
|
19,246
|
68.1400
|
15:52:41
|
LSE
|
1109360
|
|
12,263
|
68.1400
|
15:52:52
|
LSE
|
1109767
|
|
6,100
|
68.1400
|
15:52:52
|
LSE
|
1109765
|
|
2,608
|
68.1300
|
15:53:19
|
LSE
|
1110854
|
|
17,020
|
68.1300
|
15:53:19
|
LSE
|
1110852
|
|
24
|
68.1300
|
15:53:19
|
LSE
|
1110849
|
|
14,188
|
68.1200
|
15:53:41
|
LSE
|
1111520
|
|
6,385
|
68.1200
|
15:53:41
|
LSE
|
1111518
|
|
19,323
|
68.1200
|
15:54:11
|
LSE
|
1112684
|
|
49,491
|
68.1200
|
15:54:11
|
LSE
|
1112680
|
|
8,311
|
68.1200
|
15:54:11
|
LSE
|
1112682
|
|
16,345
|
68.1200
|
15:54:11
|
LSE
|
1112686
|
|
11,971
|
68.1200
|
15:54:11
|
LSE
|
1112688
|
|
2,700
|
68.1200
|
15:54:11
|
LSE
|
1112690
|
|
16,408
|
68.1400
|
15:55:16
|
LSE
|
1114691
|
|
1,022
|
68.1300
|
15:55:29
|
LSE
|
1115129
|
|
16,204
|
68.1300
|
15:55:29
|
LSE
|
1115127
|
|
9,157
|
68.1200
|
15:55:49
|
LSE
|
1115911
|
|
8,311
|
68.1200
|
15:55:49
|
LSE
|
1115909
|
|
15,328
|
68.1100
|
15:55:55
|
LSE
|
1116095
|
|
15,830
|
68.1100
|
15:55:55
|
LSE
|
1116090
|
|
11,402
|
68.1000
|
15:56:03
|
LSE
|
1116293
|
|
11,809
|
68.1000
|
15:56:03
|
LSE
|
1116291
|
|
10,677
|
68.1000
|
15:56:03
|
LSE
|
1116299
|
|
7,435
|
68.1000
|
15:56:03
|
LSE
|
1116295
|
|
11,810
|
68.1000
|
15:56:03
|
LSE
|
1116297
|
|
11,753
|
68.1100
|
15:56:16
|
LSE
|
1116756
|
|
12,006
|
68.1000
|
15:56:30
|
LSE
|
1117136
|
|
46,283
|
68.1000
|
15:56:30
|
LSE
|
1117134
|
|
1,429
|
68.1100
|
15:57:04
|
LSE
|
1118032
|
|
11,217
|
68.1100
|
15:57:04
|
LSE
|
1118029
|
|
2,720
|
68.1100
|
15:57:04
|
LSE
|
1118027
|
|
24,231
|
68.1000
|
15:57:23
|
LSE
|
1118855
|
|
8,828
|
68.1000
|
15:57:23
|
LSE
|
1118852
|
|
10,995
|
68.1000
|
15:57:23
|
LSE
|
1118847
|
|
41,242
|
68.1000
|
15:57:23
|
LSE
|
1118845
|
|
11,361
|
68.1000
|
15:57:23
|
LSE
|
1118841
|
|
1,142
|
68.1000
|
15:57:23
|
LSE
|
1118843
|
|
11,789
|
68.1000
|
15:57:23
|
LSE
|
1118839
|
|
187
|
68.1000
|
15:57:23
|
LSE
|
1118837
|
|
11,305
|
68.1000
|
15:57:23
|
LSE
|
1118835
|
|
30,133
|
68.1000
|
15:57:23
|
LSE
|
1118833
|
|
3,411
|
68.1000
|
15:57:34
|
LSE
|
1119260
|
|
13,273
|
68.1000
|
15:57:34
|
LSE
|
1119258
|
|
8,493
|
68.1000
|
15:57:34
|
LSE
|
1119256
|
|
2,509
|
68.1000
|
15:57:34
|
LSE
|
1119254
|
|
3,159
|
68.1000
|
15:57:34
|
LSE
|
1119252
|
|
5,113
|
68.1000
|
15:57:34
|
LSE
|
1119250
|
|
2,922
|
68.1000
|
15:57:34
|
LSE
|
1119248
|
|
10,544
|
68.0900
|
15:57:36
|
LSE
|
1119343
|
|
11,531
|
68.0900
|
15:57:36
|
LSE
|
1119345
|
|
11,556
|
68.0900
|
15:57:36
|
LSE
|
1119347
|
|
3,015
|
68.0800
|
15:58:09
|
LSE
|
1120459
|
|
5,800
|
68.0800
|
15:58:09
|
LSE
|
1120457
|
|
11,026
|
68.0800
|
15:58:09
|
LSE
|
1120455
|
|
20,100
|
68.0800
|
15:58:09
|
LSE
|
1120453
|
|
12,069
|
68.0800
|
15:58:09
|
LSE
|
1120451
|
|
3,751
|
68.0700
|
15:58:11
|
LSE
|
1120691
|
|
19,241
|
68.0700
|
15:58:11
|
LSE
|
1120673
|
|
1,498
|
68.0700
|
15:58:11
|
LSE
|
1120671
|
|
10,088
|
68.0700
|
15:58:11
|
LSE
|
1120668
|
|
20,393
|
68.0700
|
15:58:11
|
LSE
|
1120666
|
|
12,168
|
68.0700
|
15:58:11
|
LSE
|
1120664
|
|
9,942
|
68.0700
|
15:59:39
|
LSE
|
1123943
|
|
10,910
|
68.0700
|
15:59:39
|
LSE
|
1123941
|
|
14,451
|
68.0700
|
15:59:39
|
LSE
|
1123939
|
|
1,458
|
68.0700
|
15:59:39
|
LSE
|
1123937
|
|
10,069
|
68.0600
|
15:59:47
|
LSE
|
1124682
|
|
10,234
|
68.0600
|
15:59:47
|
LSE
|
1124680
|
|
1,500
|
68.0600
|
15:59:47
|
LSE
|
1124678
|
|
7,957
|
68.0600
|
15:59:47
|
LSE
|
1124676
|
|
5,012
|
68.0600
|
15:59:47
|
LSE
|
1124674
|
|
7,799
|
68.0600
|
15:59:47
|
LSE
|
1124510
|
|
1,805
|
68.0400
|
16:00:01
|
LSE
|
1125938
|
|
18,683
|
68.0400
|
16:00:01
|
LSE
|
1125940
|
|
11,861
|
68.0400
|
16:00:01
|
LSE
|
1125942
|
|
8,934
|
68.0400
|
16:00:01
|
LSE
|
1125936
|
|
11,885
|
68.0300
|
16:00:10
|
LSE
|
1127213
|
|
10,518
|
68.0300
|
16:00:10
|
LSE
|
1127211
|
|
8,415
|
68.0300
|
16:00:10
|
LSE
|
1127209
|
|
5,246
|
68.0200
|
16:00:17
|
LSE
|
1128173
|
|
11,463
|
68.0200
|
16:00:30
|
LSE
|
1129170
|
|
3,444
|
68.0200
|
16:00:30
|
LSE
|
1129168
|
|
11,243
|
68.0200
|
16:00:30
|
LSE
|
1129166
|
|
10,944
|
68.0100
|
16:01:00
|
LSE
|
1130273
|
|
18,335
|
68.0100
|
16:01:00
|
LSE
|
1130271
|
|
10,836
|
68.0100
|
16:01:30
|
LSE
|
1131571
|
|
10,491
|
68.0100
|
16:01:30
|
LSE
|
1131575
|
|
11,575
|
68.0100
|
16:01:30
|
LSE
|
1131573
|
|
8,676
|
68.0000
|
16:01:31
|
LSE
|
1131651
|
|
9,153
|
68.0000
|
16:01:31
|
LSE
|
1131649
|
|
14,144
|
68.0000
|
16:01:31
|
LSE
|
1131647
|
|
8,000
|
68.0100
|
16:02:28
|
LSE
|
1133953
|
|
16,342
|
68.0200
|
16:03:36
|
LSE
|
1135841
|
|
14,499
|
68.0200
|
16:03:36
|
LSE
|
1135839
|
|
20,908
|
68.0000
|
16:04:24
|
LSE
|
1137788
|
|
2,288
|
68.0000
|
16:04:24
|
LSE
|
1137786
|
|
16,638
|
68.0000
|
16:04:24
|
LSE
|
1137784
|
|
18,062
|
68.0300
|
16:05:29
|
LSE
|
1140612
|
|
19,001
|
68.0300
|
16:05:29
|
LSE
|
1140614
|
|
11,917
|
68.0200
|
16:05:44
|
LSE
|
1141339
|
|
11,792
|
68.0200
|
16:05:44
|
LSE
|
1141337
|
|
10,678
|
68.0200
|
16:05:44
|
LSE
|
1141341
|
|
7,045
|
68.0100
|
16:05:47
|
LSE
|
1141444
|
|
11,400
|
68.0100
|
16:05:47
|
LSE
|
1141442
|
|
13,391
|
68.0100
|
16:05:47
|
LSE
|
1141440
|
|
11,792
|
68.0100
|
16:05:47
|
LSE
|
1141438
|
|
15,645
|
68.0300
|
16:06:41
|
LSE
|
1143703
|
|
2,008
|
68.0300
|
16:06:41
|
LSE
|
1143701
|
|
1,317
|
68.0300
|
16:06:41
|
LSE
|
1143699
|
|
11,597
|
68.0300
|
16:06:41
|
LSE
|
1143674
|
|
7,000
|
68.0300
|
16:06:41
|
LSE
|
1143676
|
|
1,488
|
68.0300
|
16:06:41
|
LSE
|
1143672
|
|
16,857
|
68.0300
|
16:06:41
|
LSE
|
1143670
|
|
11,609
|
68.0300
|
16:06:41
|
LSE
|
1143666
|
|
9,507
|
68.0300
|
16:06:41
|
LSE
|
1143664
|
|
13,893
|
68.0300
|
16:06:41
|
LSE
|
1143662
|
|
6,332
|
68.0300
|
16:06:41
|
LSE
|
1143660
|
|
18,228
|
68.0900
|
16:09:32
|
LSE
|
1150302
|
|
17,964
|
68.0900
|
16:09:32
|
LSE
|
1150300
|
|
21,689
|
68.0800
|
16:09:44
|
LSE
|
1150741
|
|
21,462
|
68.0800
|
16:09:44
|
LSE
|
1150739
|
|
6,977
|
68.1200
|
16:11:15
|
LSE
|
1154369
|
|
16,957
|
68.1200
|
16:11:15
|
LSE
|
1154367
|
|
25,823
|
68.1200
|
16:11:15
|
LSE
|
1154331
|
|
927
|
68.1200
|
16:11:15
|
LSE
|
1154329
|
|
11,406
|
68.1200
|
16:11:27
|
LSE
|
1154975
|
|
13,196
|
68.1100
|
16:12:08
|
LSE
|
1156718
|
|
183
|
68.1100
|
16:12:08
|
LSE
|
1156716
|
|
21,418
|
68.1100
|
16:12:08
|
LSE
|
1156710
|
|
15,101
|
68.1200
|
16:13:00
|
LSE
|
1158416
|
|
7,000
|
68.1200
|
16:13:00
|
LSE
|
1158414
|
|
4,266
|
68.1100
|
16:13:03
|
LSE
|
1158587
|
|
16,000
|
68.1100
|
16:13:03
|
LSE
|
1158585
|
|
10,257
|
68.1100
|
16:14:01
|
LSE
|
1160766
|
|
11,692
|
68.1100
|
16:14:01
|
LSE
|
1160764
|
|
10,224
|
68.1100
|
16:14:40
|
LSE
|
1162254
|
|
21,910
|
68.1400
|
16:16:50
|
LSE
|
1167411
|
|
12,434
|
68.1400
|
16:16:50
|
LSE
|
1167413
|
|
5,559
|
68.1400
|
16:16:50
|
LSE
|
1167409
|
|
6,190
|
68.1400
|
16:17:52
|
LSE
|
1170135
|
|
20,000
|
68.1400
|
16:18:08
|
LSE
|
1170969
|
|
358
|
68.1400
|
16:18:15
|
LSE
|
1171222
|
|
13,865
|
68.1400
|
16:18:15
|
LSE
|
1171220
|
|
14,322
|
68.1400
|
16:18:25
|
LSE
|
1171655
|
|
10,409
|
68.1400
|
16:18:25
|
LSE
|
1171653
|
|
4,673
|
68.1400
|
16:18:25
|
LSE
|
1171651
|
|
11,201
|
68.1400
|
16:18:25
|
LSE
|
1171649
|
|
3,657
|
68.1500
|
16:19:21
|
LSE
|
1173974
|
|
21,801
|
68.1500
|
16:19:21
|
LSE
|
1173972
|
|
13,249
|
68.1500
|
16:19:21
|
LSE
|
1173970
|
|
10,547
|
68.1500
|
16:19:50
|
LSE
|
1175397
|
|
11,872
|
68.1500
|
16:19:50
|
LSE
|
1175395
|
|
34,436
|
68.1500
|
16:19:50
|
LSE
|
1175392
|
|
12,035
|
68.1600
|
16:20:44
|
LSE
|
1178010
|
|
9,988
|
68.1600
|
16:20:44
|
LSE
|
1178008
|
|
10,330
|
68.1600
|
16:20:44
|
LSE
|
1178006
|
|
25,752
|
68.1500
|
16:21:03
|
LSE
|
1178976
|
|
11,453
|
68.1500
|
16:21:12
|
LSE
|
1179285
|
|
9,608
|
68.1400
|
16:21:16
|
LSE
|
1179854
|
|
839
|
68.1400
|
16:21:16
|
LSE
|
1179852
|
|
11,453
|
68.1400
|
16:21:16
|
LSE
|
1179850
|
|
2,400
|
68.1300
|
16:21:39
|
LSE
|
1180952
|
|
16,838
|
68.1300
|
16:21:39
|
LSE
|
1180906
|
|
3,707
|
68.1300
|
16:21:39
|
LSE
|
1180904
|
|
19,176
|
68.1300
|
16:21:39
|
LSE
|
1180895
|
|
20,019
|
68.1300
|
16:21:39
|
LSE
|
1180890
|
|
11,042
|
68.1200
|
16:21:49
|
LSE
|
1181635
|
|
19,419
|
68.1200
|
16:21:49
|
LSE
|
1181607
|
|
19,915
|
68.1200
|
16:21:49
|
LSE
|
1181574
|
|
3,108
|
68.0900
|
16:22:01
|
LSE
|
1182492
|
|
63,731
|
68.0900
|
16:22:01
|
LSE
|
1182490
|
|
14,345
|
68.0900
|
16:22:01
|
LSE
|
1182488
|
|
97,617
|
68.1000
|
16:22:01
|
LSE
|
1182486
|
|
10,386
|
68.1000
|
16:22:01
|
LSE
|
1182477
|
|
11,054
|
68.1000
|
16:22:01
|
LSE
|
1182475
|
|
16,828
|
68.1000
|
16:22:01
|
LSE
|
1182481
|
|
10,840
|
68.1000
|
16:22:01
|
LSE
|
1182479
|
|
9,707
|
68.1000
|
16:22:01
|
LSE
|
1182483
|
|
10,999
|
68.1000
|
16:22:01
|
LSE
|
1182461
|
|
12,542
|
68.1000
|
16:22:01
|
LSE
|
1182453
|
|
11,935
|
68.1000
|
16:22:01
|
LSE
|
1182455
|
|
11,525
|
68.1000
|
16:22:01
|
LSE
|
1182457
|
|
10,607
|
68.1000
|
16:22:01
|
LSE
|
1182459
|
|
10,961
|
68.1000
|
16:22:01
|
LSE
|
1182471
|
|
11,757
|
68.1000
|
16:22:01
|
LSE
|
1182463
|
|
10,296
|
68.1000
|
16:22:01
|
LSE
|
1182465
|
|
11,604
|
68.1000
|
16:22:01
|
LSE
|
1182467
|
|
11,664
|
68.1000
|
16:22:01
|
LSE
|
1182469
|
|
10,766
|
68.1000
|
16:22:01
|
LSE
|
1182473
|
|
11,878
|
68.1000
|
16:22:01
|
LSE
|
1182445
|
|
17,619
|
68.1100
|
16:22:01
|
LSE
|
1182441
|
|
34,572
|
68.1000
|
16:22:01
|
LSE
|
1182443
|
|
11,945
|
68.1000
|
16:22:01
|
LSE
|
1182451
|
|
10,116
|
68.1000
|
16:22:01
|
LSE
|
1182447
|
|
14,659
|
68.1000
|
16:22:01
|
LSE
|
1182449
|
|
13,739
|
68.1200
|
16:23:46
|
LSE
|
1187552
|
|
5,152
|
68.1200
|
16:23:46
|
LSE
|
1187554
|
|
6,354
|
68.1400
|
16:25:28
|
LSE
|
1192161
|
|
7,003
|
68.1400
|
16:25:29
|
LSE
|
1192210
|
|
6,158
|
68.1400
|
16:25:29
|
LSE
|
1192193
|
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: 13
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
