Lloyds Banking Group Plc (LLOY)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:31:04 | 55.06 | 1789 | AT | 55.06 | 55.08 | Sell | 21,912,652 | 3301 | LSE | |
| 09:31:03 | 55.06 | 11 | AT | 55.06 | 55.08 | Sell | 21,910,863 | 3300 | LSE | |
| 09:31:03 | 55.06 | 1325 | AT | 55.06 | 55.08 | Sell | 21,910,852 | 3299 | LSE | |
| 09:30:58 | 55.1 | 41 | O | 55.06 | 55.1 | Buy | 21,909,527 | 3298 | LSE | |
| 09:30:42 | 55.06 | 50 | O | 55.04 | 55.08 | 21,909,486 | 3297 | LSE | ||
| 09:30:42 | 55.06 | 9824 | AT | 55.04 | 55.06 | Buy | 21,909,436 | 3296 | LSE | |
| 09:30:42 | 55.06 | 5695 | AT | 55.04 | 55.06 | Buy | 21,899,612 | 3295 | LSE | |
| 09:30:42 | 55.06 | 3510 | AT | 55.04 | 55.06 | Buy | 21,893,917 | 3294 | LSE | |
| 09:30:41 | 55.04 | 3587 | AT | 55.04 | 55.08 | Sell | 21,890,407 | 3293 | LSE | |
| 09:30:40 | 55.06 | 946 | AT | 55.06 | 55.1 | Sell | 21,886,820 | 3292 | LSE | |
| 09:30:40 | 55.06 | 8459 | AT | 55.06 | 55.1 | Sell | 21,885,874 | 3291 | LSE | |
| 09:30:40 | 55.06 | 12991 | AT | 55.06 | 55.1 | Sell | 21,877,415 | 3290 | LSE | |
| 09:30:07 | 55.08 | 1200 | AT | 55.06 | 55.08 | Buy | 21,864,424 | 3289 | LSE | |
| 09:30:07 | 55.08 | 4800 | AT | 55.06 | 55.08 | Buy | 21,863,224 | 3288 | LSE | |
| 09:30:05 | 55.08 | 6700 | AT | 55.08 | 55.1 | Sell | 21,858,424 | 3287 | LSE | |
| 09:30:05 | 55.08 | 285 | AT | 55.08 | 55.1 | Sell | 21,851,724 | 3286 | LSE | |
| 09:30:03 | 55.08 | 43 | O | 55.08 | 55.1 | Sell | 21,851,439 | 3285 | LSE | |
| 09:29:52 | 55.1 | 4537 | AT | 55.08 | 55.1 | Buy | 21,851,396 | 3284 | LSE | |
| 09:29:52 | 55.1 | 1394 | AT | 55.08 | 55.1 | Buy | 21,846,859 | 3283 | LSE | |
| 09:29:51 | 55.1 | 3785 | AT | 55.08 | 55.1 | Buy | 21,845,465 | 3282 | LSE | |
| 09:29:51 | 55.1 | 2599 | AT | 55.1 | 55.12 | Sell | 21,841,680 | 3281 | LSE | |
| 09:29:46 | 55.106 | 127 | O | 55.1 | 55.12 | Sell | 21,839,081 | 3280 | LSE | |
| 09:29:42 | 55.1 | 4398 | AT | 55.1 | 55.12 | Sell | 21,838,954 | 3279 | LSE | |
| 09:29:10 | 55.12 | 1 | O | 55.1 | 55.12 | Buy | 21,834,556 | 3278 | LSE | |
| 09:29:10 | 55.12 | 4711 | AT | 55.12 | 55.14 | Sell | 21,834,555 | 3277 | LSE | |
| 09:29:10 | 55.12 | 10814 | AT | 55.12 | 55.14 | Sell | 21,829,844 | 3276 | LSE | |
| 09:29:10 | 55.12 | 773 | AT | 55.12 | 55.14 | Sell | 21,819,030 | 3275 | LSE | |
| 09:28:41 | 55.14 | 9015 | O | 55.12 | 55.16 | 21,818,257 | 3274 | LSE | ||
| 09:28:36 | 55.14 | 4000 | O | 55.12 | 55.16 | 21,809,242 | 3273 | LSE | ||
| 09:28:01 | 55.14 | 5337 | O | 55.12 | 55.16 | 21,805,242 | 3272 | LSE | ||
| 09:27:32 | 55.12 | 5888 | O | 55.1 | 55.14 | 21,799,905 | 3271 | LSE | ||
| 09:27:04 | 55.12 | 6057 | AT | 55.1 | 55.12 | Buy | 21,794,017 | 3270 | LSE | |
| 09:27:04 | 55.12 | 2747 | AT | 55.1 | 55.12 | Buy | 21,787,960 | 3269 | LSE | |
| 09:26:56 | 55.14 | 9 | O | 55.1 | 55.14 | Buy | 21,785,213 | 3268 | LSE | |
| 09:26:34 | 55.111 | 90000 | O | 55.1 | 55.14 | Sell | 21,785,204 | 3267 | LSE | |
| 09:26:25 | 55.1 | 19 | O | 55.1 | 55.14 | Sell | 21,695,204 | 3266 | LSE | |
| 09:26:18 | 55.14 | 2263 | AT | 55.12 | 55.14 | Buy | 21,695,185 | 3265 | LSE | |
| 09:26:18 | 55.14 | 609 | AT | 55.12 | 55.14 | Buy | 21,692,922 | 3264 | LSE | |
| 09:26:18 | 55.14 | 5583 | AT | 55.12 | 55.14 | Buy | 21,692,313 | 3263 | LSE | |
| 09:26:06 | 55.12 | 3270 | O | 55.1 | 55.14 | Sell | 21,686,730 | 3262 | LSE | |
| 09:26:03 | 55.1 | 24 | O | 55.1 | 55.14 | Sell | 21,683,460 | 3261 | LSE | |
| 09:25:42 | 55.12 | 819 | AT | 55.1 | 55.12 | Buy | 21,683,436 | 3260 | LSE | |
| 09:25:42 | 55.12 | 4742 | AT | 55.1 | 55.12 | Buy | 21,682,617 | 3259 | LSE | |
| 09:25:13 | 55.1 | 26635 | AT | 55.1 | 55.12 | Sell | 21,677,875 | 3258 | LSE | |
| 09:25:13 | 55.1 | 6006 | AT | 55.1 | 55.12 | Sell | 21,651,240 | 3257 | LSE | |
| 09:25:13 | 55.1 | 8261 | AT | 55.1 | 55.12 | Sell | 21,645,234 | 3256 | LSE | |
| 09:25:13 | 55.1 | 5913 | AT | 55.08 | 55.1 | Buy | 21,636,973 | 3255 | LSE | |
| 09:25:13 | 55.1 | 11539 | AT | 55.08 | 55.1 | Buy | 21,631,060 | 3254 | LSE | |
| 09:25:13 | 55.1 | 9183 | AT | 55.08 | 55.1 | Buy | 21,619,521 | 3253 | LSE | |
| 09:24:34 | 55.06 | 5565 | O | 55.08 | 55.1 | Sell | 21,610,338 | 3252 | LSE | |
| 09:24:29 | 55.1 | 7 | O | 55.08 | 55.1 | Buy | 21,604,773 | 3251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
