ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Lloyds Banking Group Plc

Lloyds Banking Group Plc (LLOY)

64.16
-0.06
(-0.09%)
Closed February 16 11:30AM
Trade 3201 - 3151 (09:12-09:04)
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

Your Recent History

Delayed Upgrade Clock