![Lloyds Banking Group Plc](/common/images/company/L_LLOY.png)
Lloyds Banking Group Plc (LLOY)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:12:48 | 55.1 | 2004 | O | 55.08 | 55.1 | Buy | 21,360,290 | 3201 | LSE | |
09:12:47 | 55.1 | 5798 | AT | 55.08 | 55.1 | Buy | 21,358,286 | 3200 | LSE | |
09:12:47 | 55.1 | 362 | AT | 55.08 | 55.1 | Buy | 21,352,488 | 3199 | LSE | |
09:12:47 | 55.1 | 4414 | AT | 55.08 | 55.1 | Buy | 21,352,126 | 3198 | LSE | |
09:12:47 | 55.1 | 4320 | AT | 55.1 | 55.12 | Sell | 21,347,712 | 3197 | LSE | |
09:12:47 | 55.1 | 2709 | AT | 55.1 | 55.12 | Sell | 21,343,392 | 3196 | LSE | |
09:12:47 | 55.1 | 1504 | AT | 55.1 | 55.12 | Sell | 21,340,683 | 3195 | LSE | |
09:12:20 | 55.1 | 20 | O | 55.1 | 55.12 | Sell | 21,339,179 | 3194 | LSE | |
09:12:20 | 55.12 | 19 | O | 55.1 | 55.12 | Buy | 21,339,159 | 3193 | LSE | |
09:11:47 | 55.102 | 469064 | O | 55.1 | 55.12 | Sell | 21,339,140 | 3192 | LSE | |
09:11:17 | 55.12 | 36 | O | 55.08 | 55.12 | Buy | 20,870,076 | 3191 | LSE | |
09:11:02 | 55.091 | 791120 | O | 55.1 | 55.12 | Sell | 20,870,040 | 3190 | LSE | |
09:10:59 | 55.12 | 7066 | AT | 55.1 | 55.12 | Buy | 20,078,920 | 3189 | LSE | |
09:10:22 | 55.091 | 101734 | O | 55.08 | 55.12 | Sell | 20,071,854 | 3188 | LSE | |
09:10:03 | 55.08 | 4 | O | 55.08 | 55.1 | Sell | 19,970,120 | 3187 | LSE | |
09:09:46 | 55.1 | 837 | O | 55.08 | 55.12 | Sell | 19,970,116 | 3186 | LSE | |
09:09:44 | 55.1 | 1814 | O | 55.08 | 55.12 | 19,969,279 | 3185 | LSE | ||
09:09:43 | 55.1 | 35 | O | 55.1 | 55.14 | Sell | 19,967,465 | 3184 | LSE | |
09:09:42 | 55.12 | 2744 | AT | 55.1 | 55.12 | Buy | 19,967,430 | 3183 | LSE | |
09:09:42 | 55.12 | 3248 | AT | 55.1 | 55.12 | Buy | 19,964,686 | 3182 | LSE | |
09:09:42 | 55.12 | 298 | AT | 55.1 | 55.12 | Buy | 19,961,438 | 3181 | LSE | |
09:09:42 | 55.12 | 4561 | AT | 55.1 | 55.12 | Buy | 19,961,140 | 3180 | LSE | |
09:09:39 | 55.1 | 48 | O | 55.1 | 55.12 | Sell | 19,956,579 | 3179 | LSE | |
09:09:32 | 55.12 | 5944 | O | 55.08 | 55.12 | Buy | 19,956,531 | 3178 | LSE | |
09:09:29 | 55.12 | 4 | O | 55.08 | 55.12 | Buy | 19,950,587 | 3177 | LSE | |
09:09:24 | 55.1 | 1890 | O | 55.08 | 55.12 | Sell | 19,950,583 | 3176 | LSE | |
09:09:17 | 55.08 | 5 | O | 55.08 | 55.12 | Sell | 19,948,693 | 3175 | LSE | |
09:08:26 | 55.091 | 1174 | O | 55.08 | 55.12 | Sell | 19,948,688 | 3174 | LSE | |
09:07:57 | 55.12 | 140 | O | 55.08 | 55.12 | Buy | 19,947,514 | 3173 | LSE | |
09:07:07 | 55.12 | 400 | O | 55.08 | 55.12 | Buy | 19,947,374 | 3172 | LSE | |
09:06:56 | 55.1 | 7349 | O | 55.08 | 55.12 | Sell | 19,946,974 | 3171 | LSE | |
09:06:55 | 55.12 | 1 | O | 55.08 | 55.12 | Buy | 19,939,625 | 3170 | LSE | |
09:06:37 | 55.12 | 1 | O | 55.08 | 55.12 | Buy | 19,939,624 | 3169 | LSE | |
09:06:08 | 55.12 | 1373 | AT | 55.08 | 55.12 | Buy | 19,939,623 | 3168 | LSE | |
09:06:08 | 55.12 | 3849 | AT | 55.08 | 55.12 | Buy | 19,938,250 | 3167 | LSE | |
09:06:08 | 55.12 | 11278 | AT | 55.08 | 55.12 | Buy | 19,934,401 | 3166 | LSE | |
09:06:01 | 55.12 | 12 | O | 55.08 | 55.12 | Buy | 19,923,123 | 3165 | LSE | |
09:05:41 | 55.1 | 6779 | AT | 55.1 | 55.12 | Sell | 19,923,111 | 3164 | LSE | |
09:05:37 | 55.12 | 1 | O | 55.1 | 55.12 | Buy | 19,916,332 | 3163 | LSE | |
09:05:24 | 55.12 | 1597 | AT | 55.12 | 55.14 | Sell | 19,916,331 | 3162 | LSE | |
09:05:24 | 55.12 | 3778 | AT | 55.12 | 55.14 | Sell | 19,914,734 | 3161 | LSE | |
09:05:16 | 55.14 | 10324 | AT | 55.12 | 55.14 | Buy | 19,910,956 | 3160 | LSE | |
09:05:16 | 55.14 | 5678 | AT | 55.12 | 55.14 | Buy | 19,900,632 | 3159 | LSE | |
09:05:16 | 55.14 | 12991 | AT | 55.12 | 55.14 | Buy | 19,894,954 | 3158 | LSE | |
09:05:01 | 55.12 | 6582 | O | 55.12 | 55.14 | Sell | 19,881,963 | 3157 | LSE | |
09:05:00 | 55.12 | 1200 | AT | 55.12 | 55.14 | Sell | 19,875,381 | 3156 | LSE | |
09:05:00 | 55.12 | 1180 | AT | 55.1 | 55.12 | Buy | 19,874,181 | 3155 | LSE | |
09:05:00 | 55.12 | 738 | AT | 55.1 | 55.12 | Buy | 19,873,001 | 3154 | LSE | |
09:05:00 | 55.12 | 3533 | AT | 55.1 | 55.12 | Buy | 19,872,263 | 3153 | LSE | |
09:04:29 | 55.12 | 5 | O | 55.08 | 55.12 | Buy | 19,868,730 | 3152 | LSE | |
09:04:29 | 55.109 | 100000 | O | 55.08 | 55.12 | Buy | 19,868,725 | 3151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.