Blueprint
 
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
 
 
29 March 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 29 March 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
 
 
29 March 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:
 
 
 
 
29 March 2018
 
 
Number of ordinary shares purchased:
 
 
12,020,055
 
 
Highest price paid per share (pence):
 
 
65.3300
 
 
Lowest price paid per share (pence):
 
 
64.7500
 
 
Volume weighted average price paid per share (pence):
65.0491
 
 
 
 
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:
29 March 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
65.0491
12,020,055
 
 
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
21,093
65.2600
08:05:00
LSE
520592
17,843
65.3300
08:06:03
LSE
522333
18,618
65.3200
08:06:03
LSE
522309
13,681
65.3100
08:06:09
LSE
522513
13,406
65.3000
08:06:17
LSE
522709
13,376
65.2900
08:06:19
LSE
522751
10,112
65.2600
08:06:28
LSE
522873
12,060
65.2600
08:08:09
LSE
525006
18,283
65.2700
08:08:09
LSE
524994
17,638
65.3000
08:09:54
LSE
527657
11,670
65.2600
08:09:58
LSE
527711
12,059
65.2900
08:09:58
LSE
527707
9,892
65.3000
08:11:22
LSE
529878
2,000
65.3000
08:11:22
LSE
529876
2,331
65.2600
08:11:43
LSE
530317
7,191
65.2600
08:11:43
LSE
530319
2,331
65.2600
08:11:43
LSE
530321
9,959
65.2800
08:12:39
LSE
531453
10,461
65.2600
08:13:19
LSE
532326
11,359
65.2500
08:14:09
LSE
533873
9,625
65.2800
08:15:23
LSE
536104
4,548
65.2700
08:15:24
LSE
536147
7,266
65.2700
08:15:24
LSE
536145
10,949
65.2900
08:16:55
LSE
538054
9,231
65.2800
08:17:00
LSE
538174
2,145
65.2800
08:17:00
LSE
538172
5,791
65.2600
08:17:05
LSE
538495
6,073
65.2600
08:17:05
LSE
538493
2,515
65.2400
08:18:16
LSE
540290
6,711
65.2400
08:18:16
LSE
540288
369
65.2400
08:18:32
LSE
540711
11,503
65.2200
08:18:37
LSE
540838
11,283
65.1900
08:19:43
LSE
542487
11,752
65.1700
08:20:11
LSE
543329
10,673
65.1900
08:21:11
LSE
545598
9,612
65.1500
08:21:38
LSE
546566
2,039
65.1500
08:21:38
LSE
546564
10,330
65.1400
08:22:08
LSE
547720
11,351
65.1600
08:22:58
LSE
548748
643
65.1600
08:23:56
LSE
550271
9,081
65.1600
08:23:56
LSE
550269
9,816
65.1800
08:24:13
LSE
550751
10,349
65.1700
08:24:45
LSE
551598
11,011
65.1600
08:24:53
LSE
551839
4,856
65.1500
08:25:08
LSE
552560
3,292
65.1500
08:25:08
LSE
552558
2,287
65.1500
08:25:08
LSE
552556
2,474
65.1400
08:26:08
LSE
554157
9,084
65.1400
08:26:08
LSE
554159
16
65.1400
08:26:08
LSE
554155
10,683
65.1200
08:26:22
LSE
554492
11,567
65.1200
08:27:11
LSE
555635
11,074
65.1400
08:27:11
LSE
555612
23,423
65.2200
08:29:21
LSE
559002
21,569
65.2400
08:30:01
LSE
560628
16,583
65.2300
08:30:02
LSE
560687
11,671
65.2300
08:30:39
LSE
561588
15,518
65.2300
08:30:39
LSE
561585
13,117
65.2200
08:31:25
LSE
562607
10,743
65.2000
08:31:59
LSE
563516
13,968
65.1900
08:32:01
LSE
563563
9,382
65.1800
08:32:11
LSE
563784
233
65.1800
08:32:14
LSE
563859
11,381
65.1500
08:32:39
LSE
564529
3,768
65.1200
08:33:06
LSE
565306
6,204
65.1200
08:33:06
LSE
565304
11,372
65.1700
08:33:51
LSE
566668
10,862
65.1600
08:34:11
LSE
567155
11,594
65.1400
08:34:32
LSE
567666
11,475
65.1500
08:35:59
LSE
569803
10,649
65.1900
08:36:46
LSE
571018
4,464
65.1700
08:37:16
LSE
571753
7,007
65.1700
08:37:16
LSE
571751
11,284
65.1800
08:37:54
LSE
572793
10,857
65.1800
08:38:46
LSE
573980
1,325
65.2000
08:40:21
LSE
576147
9,517
65.2000
08:40:21
LSE
576145
9,778
65.2000
08:40:21
LSE
576139
5,444
65.2000
08:40:21
LSE
576137
9,947
65.1900
08:40:43
LSE
576548
5,097
65.1700
08:40:51
LSE
576719
6,644
65.1700
08:40:51
LSE
576721
1,982
65.1600
08:41:36
LSE
578090
7,905
65.1600
08:41:36
LSE
578088
10,443
65.1900
08:42:59
LSE
579977
3,206
65.1900
08:43:50
LSE
581284
8,307
65.1900
08:43:50
LSE
581282
11,649
65.1900
08:43:50
LSE
581230
11,470
65.2100
08:45:21
LSE
583688
9,698
65.2000
08:45:48
LSE
584504
11,516
65.2300
08:46:53
LSE
586098
423
65.2300
08:46:53
LSE
586096
320
65.2400
08:47:12
LSE
586591
11,264
65.2400
08:47:12
LSE
586589
9,567
65.2200
08:47:34
LSE
587170
11,657
65.2800
08:50:26
LSE
593012
12,985
65.2600
08:50:35
LSE
593348
11,447
65.2500
08:50:54
LSE
593998
10,507
65.2300
08:51:04
LSE
594362
11,897
65.2300
08:51:18
LSE
594824
1,015
65.2000
08:51:46
LSE
595456
10,020
65.2000
08:51:46
LSE
595454
5,124
65.2000
08:52:51
LSE
596946
6,804
65.2000
08:52:51
LSE
596944
5,989
65.1900
08:52:58
LSE
597177
3,949
65.1900
08:52:58
LSE
597175
12,248
65.2200
08:53:52
LSE
598494
10,209
65.2200
08:53:52
LSE
598490
11,106
65.2200
08:54:46
LSE
599694
11,216
65.2100
08:54:59
LSE
600075
10,041
65.2100
08:56:14
LSE
601951
11,747
65.1900
08:57:02
LSE
603534
11,549
65.2000
08:58:01
LSE
605326
10,248
65.1900
08:58:04
LSE
605435
982
65.1900
08:58:04
LSE
605437
11,455
65.1900
08:59:27
LSE
608335
10,752
65.1700
08:59:31
LSE
608654
10,332
65.1800
08:59:31
LSE
608525
10,010
65.1600
09:00:23
LSE
609983
6,058
65.1500
09:00:28
LSE
610145
2,486
65.1500
09:00:28
LSE
610143
1,393
65.1500
09:00:28
LSE
610141
2,172
65.1300
09:01:54
LSE
611969
4,440
65.1300
09:01:54
LSE
611967
2,931
65.1300
09:01:54
LSE
611965
11,517
65.1300
09:02:34
LSE
612656
41
65.1100
09:03:00
LSE
613125
10,544
65.1100
09:03:00
LSE
613123
11,198
65.1200
09:03:00
LSE
613055
11,807
65.1100
09:04:27
LSE
614893
10,022
65.0900
09:04:44
LSE
615256
10,642
65.0600
09:05:12
LSE
615904
16,538
65.1300
09:06:53
LSE
617929
10,371
65.1200
09:07:03
LSE
618075
13,473
65.1200
09:07:03
LSE
618066
11,558
65.1300
09:08:22
LSE
622013
11,191
65.1000
09:10:12
LSE
623976
10,988
65.0900
09:10:15
LSE
624062
9,949
65.1000
09:12:26
LSE
626376
10,001
65.1000
09:12:26
LSE
626374
11,093
65.0800
09:14:16
LSE
628316
10,200
65.0700
09:15:44
LSE
629974
9,601
65.0600
09:15:58
LSE
630230
10,288
65.0500
09:16:11
LSE
630530
9,872
65.0300
09:16:20
LSE
630734
502
65.0300
09:16:20
LSE
630730
9,581
65.0500
09:16:40
LSE
631073
2,044
65.0200
09:18:17
LSE
632834
9,869
65.0700
09:20:40
LSE
635515
11,353
65.0700
09:20:40
LSE
635513
11,812
65.0600
09:20:49
LSE
635769
11,538
65.0900
09:23:00
LSE
638322
8,906
65.0300
09:26:45
LSE
643015
2,436
65.0300
09:26:45
LSE
643013
2,934
65.0200
09:26:50
LSE
643189
2,000
65.0200
09:26:50
LSE
643187
6,448
65.0200
09:26:50
LSE
643185
11,051
65.0100
09:27:17
LSE
643712
11,572
65.0000
09:27:48
LSE
644378
7,942
64.9800
09:27:59
LSE
644782
3,111
64.9800
09:27:59
LSE
644773
10,451
64.9700
09:29:26
LSE
646642
11,095
64.9700
09:29:46
LSE
646995
11,645
64.9600
09:29:48
LSE
647021
11,455
64.9800
09:30:21
LSE
647843
10,752
64.9700
09:30:22
LSE
648039
5,658
65.0000
09:31:28
LSE
649328
9,208
65.0000
09:31:28
LSE
649326
11,777
65.0000
09:31:28
LSE
649315
11,534
64.9900
09:32:04
LSE
650061
11,043
65.0000
09:34:17
LSE
652294
11,466
64.9900
09:34:33
LSE
652668
11,537
64.9900
09:34:33
LSE
652666
3,217
64.9600
09:35:07
LSE
653459
3,331
64.9600
09:35:07
LSE
653457
5,072
64.9600
09:35:07
LSE
653455
20,916
65.0500
09:38:08
LSE
656945
16,551
65.0400
09:38:32
LSE
657430
13,744
65.0700
09:39:44
LSE
658918
10,327
65.0600
09:40:07
LSE
659292
10,273
65.0400
09:44:40
LSE
665191
9,660
65.1100
09:47:51
LSE
669331
9,937
65.0200
10:20:54
LSE
706150
10,366
65.0300
10:23:05
LSE
708302
14,647
65.0500
10:24:49
LSE
710172
7,367
65.0400
10:24:59
LSE
710417
2,412
65.0400
10:24:59
LSE
710414
7,250
65.0400
10:27:32
LSE
713354
4,499
65.0400
10:27:32
LSE
713352
10,201
65.0400
10:29:13
LSE
714776
10,110
65.0200
10:29:53
LSE
715373
10,652
65.0300
10:31:26
LSE
717080
10,468
65.0200
10:31:28
LSE
717098
8,348
65.0200
10:32:29
LSE
718453
3,467
65.0200
10:32:29
LSE
718451
12,209
65.0200
10:32:29
LSE
718449
19,435
65.0200
10:32:33
LSE
718483
15,464
65.0000
10:33:00
LSE
718900
18,765
65.0100
10:33:00
LSE
718898
13,879
64.9900
10:33:23
LSE
719196
10,942
65.0500
10:35:45
LSE
721574
9,968
65.0500
10:35:45
LSE
721572
16,478
65.0500
10:37:09
LSE
723626
11,926
65.0400
10:37:10
LSE
723647
8,254
65.0300
10:38:30
LSE
725243
3,493
65.0300
10:38:30
LSE
725241
9,857
65.0200
10:38:34
LSE
725635
11,193
65.0400
10:40:48
LSE
728130
10,870
65.0300
10:41:08
LSE
728382
10,284
65.0300
10:43:48
LSE
730420
9,780
65.0300
10:43:48
LSE
730418
15,705
65.0200
10:44:02
LSE
730575
13,121
65.0100
10:44:03
LSE
730586
2,778
65.0700
10:46:36
LSE
732547
11,565
65.0700
10:46:36
LSE
732545
3,800
65.0700
10:46:36
LSE
732549
30
65.0700
10:47:13
LSE
733058
13,248
65.0700
10:47:13
LSE
733056
247
65.0600
10:47:24
LSE
733239
10,859
65.0600
10:47:24
LSE
733237
10,560
65.0500
10:48:19
LSE
733813
10,723
65.0300
10:48:39
LSE
734121
10,929
65.0300
10:48:40
LSE
734143
10,658
65.0200
10:49:52
LSE
734996
11,145
65.0300
10:49:52
LSE
734990
2,896
65.0300
10:51:17
LSE
736298
9,759
65.0300
10:51:17
LSE
736296
4,622
65.0200
10:51:50
LSE
736727
5,214
65.0200
10:51:50
LSE
736725
10,911
65.0200
10:52:53
LSE
738042
236
65.0200
10:52:53
LSE
738044
8,968
65.0200
10:53:15
LSE
738370
2,501
65.0200
10:53:15
LSE
738368
9,633
65.0200
10:53:15
LSE
738356
11,164
64.9900
10:53:32
LSE
738657
21,158
65.0200
10:55:21
LSE
740398
16,445
65.0300
10:56:45
LSE
741588
9,783
65.0300
10:56:45
LSE
741505
9,602
65.0300
10:56:45
LSE
741503
1,519
65.0300
10:56:45
LSE
741501
4,341
65.0200
10:57:38
LSE
742386
5,400
65.0200
10:57:38
LSE
742384
15,981
65.0200
10:57:38
LSE
742382
3,503
65.0200
10:57:38
LSE
742380
10,693
65.0400
10:59:41
LSE
743829
11,624
65.0200
11:00:35
LSE
744662
4,882
65.0000
11:01:09
LSE
745134
11,870
65.0100
11:01:09
LSE
745127
10,499
65.0000
11:01:50
LSE
745595
6,475
65.0000
11:01:50
LSE
745593
15,707
65.0300
11:03:19
LSE
746789
2,001
65.0200
11:03:23
LSE
746872
10,105
65.0400
11:05:12
LSE
748164
10,427
65.0300
11:05:16
LSE
748278
20,561
65.0300
11:08:31
LSE
750810
12,616
65.0200
11:08:32
LSE
750845
1,889
65.0200
11:08:32
LSE
750843
1,429
65.0200
11:08:32
LSE
750841
20,158
65.0300
11:09:22
LSE
751393
11,030
65.0200
11:09:45
LSE
751627
15,360
65.0200
11:09:45
LSE
751625
20,472
65.0300
11:10:17
LSE
752109
10,108
65.0200
11:10:39
LSE
752334
18,001
65.0200
11:10:39
LSE
752327
11,991
65.0100
11:10:41
LSE
752419
4,322
65.0100
11:10:41
LSE
752417
4,908
65.0200
11:12:11
LSE
753595
11,095
65.0200
11:12:11
LSE
753593
6,284
65.0200
11:12:11
LSE
753591
11,709
65.0100
11:13:21
LSE
754393
10,200
65.0100
11:13:21
LSE
754391
6,770
64.9900
11:13:25
LSE
754432
9,315
64.9900
11:13:28
LSE
754460
1,789
64.9900
11:13:28
LSE
754458
5,092
64.9900
11:13:28
LSE
754456
9,731
64.9800
11:13:37
LSE
754545
10,997
64.9700
11:14:33
LSE
755244
1,151
64.9800
11:16:17
LSE
756682
8,856
64.9800
11:16:17
LSE
756680
8,143
64.9700
11:16:22
LSE
756764
3,485
64.9700
11:16:22
LSE
756766
10,886
64.9900
11:18:17
LSE
758248
9,615
64.9900
11:18:17
LSE
758246
13,707
64.9800
11:18:53
LSE
758682
1,443
64.9800
11:19:14
LSE
759106
9,832
64.9800
11:19:14
LSE
759104
11,489
64.9800
11:20:10
LSE
759696
7,934
64.9800
11:21:01
LSE
760309
3,771
64.9800
11:21:01
LSE
760307
11,061
64.9800
11:21:32
LSE
760641
16,864
64.9800
11:24:27
LSE
762773
17,241
64.9800
11:25:19
LSE
763368
16,626
64.9700
11:26:12
LSE
764142
10,869
64.9600
11:26:23
LSE
764259
10,785
64.9700
11:26:55
LSE
764662
11,510
64.9600
11:27:17
LSE
764917
10,662
64.9500
11:28:06
LSE
765509
19,886
64.9700
11:30:41
LSE
767552
17,005
64.9600
11:30:46
LSE
767588
2,491
64.9500
11:31:55
LSE
768506
7,000
64.9500
11:31:55
LSE
768504
6,500
64.9500
11:31:55
LSE
768502
13,882
64.9500
11:31:55
LSE
768500
2,814
64.9500
11:31:55
LSE
768498
7,254
64.9400
11:32:22
LSE
768936
5,706
64.9400
11:32:33
LSE
769115
9,887
64.9300
11:33:18
LSE
769878
16,142
64.9300
11:35:44
LSE
771731
601
64.9300
11:35:44
LSE
771729
22,366
64.9800
11:38:49
LSE
774599
19,986
64.9700
11:39:32
LSE
775166
2,318
64.9600
11:39:50
LSE
775421
19,124
64.9600
11:39:50
LSE
775423
9,784
64.9500
11:40:39
LSE
775995
1,801
64.9500
11:40:39
LSE
775993
12,237
64.9500
11:40:39
LSE
775991
19,547
64.9400
11:40:49
LSE
776099
9,523
64.9300
11:41:27
LSE
776582
3,155
64.9300
11:41:27
LSE
776580
13,621
64.9300
11:41:27
LSE
776577
8,887
64.9300
11:41:31
LSE
776610
3,336
64.9300
11:41:31
LSE
776608
1,365
64.9300
11:41:37
LSE
776701
11,807
64.9100
11:43:01
LSE
777802
6,989
64.9000
11:43:27
LSE
778343
3,080
64.9000
11:43:30
LSE
778414
10,125
64.9000
11:44:06
LSE
778928
11,560
64.9000
11:44:36
LSE
779299
3,007
64.8900
11:45:11
LSE
779980
934
64.8900
11:45:11
LSE
779984
4,838
64.8900
11:45:11
LSE
779982
10,126
64.8800
11:45:18
LSE
780073
1,652
64.8800
11:45:18
LSE
780071
1,954
64.8900
11:45:18
LSE
780069
2,706
64.8900
11:47:00
LSE
781658
8,082
64.8900
11:47:00
LSE
781656
7,480
64.8800
11:47:03
LSE
781805
3,447
64.8800
11:47:03
LSE
781803
7,500
64.8900
11:48:05
LSE
782676
10,641
64.8900
11:48:13
LSE
782795
4,471
64.8900
11:48:13
LSE
782793
5,986
64.8700
11:48:42
LSE
783306
3,585
64.8700
11:48:42
LSE
783304
10,422
64.8600
11:49:33
LSE
784102
16,518
64.8700
11:50:58
LSE
785348
9,971
64.8800
11:51:40
LSE
785998
12,287
64.8800
11:51:40
LSE
785990
10,636
64.8700
11:52:37
LSE
786794
5,332
64.8800
11:53:33
LSE
787663
4,223
64.8800
11:53:33
LSE
787661
11,810
64.8800
11:54:30
LSE
788570
9,190
64.8700
11:54:41
LSE
788828
6,983
64.8700
11:54:41
LSE
788826
3,456
64.8700
11:54:41
LSE
788823
10,285
64.8700
11:54:50
LSE
788971
1,841
64.8700
11:54:50
LSE
788969
1,257
64.8500
11:55:08
LSE
789324
8,988
64.8500
11:55:08
LSE
789322
11,797
64.8300
11:56:19
LSE
790427
290
64.8200
11:57:05
LSE
791028
12,158
64.8300
11:57:39
LSE
791407
3,883
64.8300
11:57:45
LSE
791482
9,267
64.8300
11:57:49
LSE
791564
13,793
64.8200
11:58:22
LSE
791904
11,877
64.8000
11:58:48
LSE
792164
10,701
64.7800
11:59:36
LSE
792990
11,598
64.8000
12:02:30
LSE
796737
11,704
64.8000
12:02:30
LSE
796735
20,504
64.8300
12:05:02
LSE
798302
12,397
64.8300
12:07:13
LSE
799682
11,843
64.8300
12:07:13
LSE
799680
21,414
64.8200
12:07:34
LSE
799878
2,286
64.8100
12:07:37
LSE
799904
7,485
64.8100
12:07:48
LSE
800033
1,236
64.8100
12:07:48
LSE
800031
15,761
64.8100
12:07:48
LSE
800029
9,926
64.8100
12:08:19
LSE
800437
12,249
64.8100
12:08:19
LSE
800435
10,489
64.8000
12:09:09
LSE
800981
3,934
64.8000
12:09:09
LSE
800983
15,362
64.7900
12:09:28
LSE
801169
1,146
64.7800
12:09:54
LSE
801407
1,173
64.7800
12:10:14
LSE
801695
10,922
64.7800
12:11:30
LSE
802404
10,691
64.7800
12:11:30
LSE
802402
14,680
64.7700
12:12:03
LSE
802877
13,219
64.7600
12:12:06
LSE
802927
11,685
64.7600
12:12:20
LSE
803041
10,354
64.7600
12:13:01
LSE
803593
10,652
64.7700
12:13:26
LSE
803878
16,614
64.7900
12:14:29
LSE
804819
11,827
64.7800
12:15:19
LSE
805328
10,512
64.7800
12:15:19
LSE
805325
11,391
64.7700
12:15:59
LSE
805799
11,785
64.7700
12:16:46
LSE
806174
5,046
64.7600
12:16:57
LSE
806235
4,988
64.7600
12:16:57
LSE
806233
16,761
64.7600
12:19:23
LSE
808014
16,343
64.7800
12:20:02
LSE
808482
11,868
64.7700
12:20:35
LSE
808927
21,128
64.7900
12:22:19
LSE
810150
14,452
64.7900
12:23:01
LSE
810675
4,575
64.7900
12:23:01
LSE
810673
3,126
64.7900
12:23:01
LSE
810671
20,684
64.8000
12:23:33
LSE
811307
16,260
64.7900
12:25:12
LSE
812720
17,627
64.7800
12:26:27
LSE
813777
4,357
64.7800
12:26:51
LSE
813998
7,000
64.7800
12:26:51
LSE
813996
5,700
64.7800
12:26:51
LSE
813994
18,611
64.8100
12:28:42
LSE
815466
22,771
64.8100
12:28:42
LSE
815464
14,869
64.8100
12:29:24
LSE
815869
7,264
64.8100
12:29:24
LSE
815867
1,026
64.8100
12:29:24
LSE
815861
2,445
64.8100
12:29:24
LSE
815863
11,250
64.8100
12:29:24
LSE
815865
11,627
64.8000
12:29:39
LSE
816039
17,618
64.8000
12:29:39
LSE
816037
14,337
64.7900
12:29:51
LSE
816166
15,327
64.7800
12:30:57
LSE
816793
12,101
64.7700
12:31:08
LSE
816954
3,638
64.7500
12:31:11
LSE
817267
6,500
64.7500
12:31:11
LSE
817265
11,493
64.7600
12:31:11
LSE
817169
10,431
64.7600
12:31:11
LSE
817167
10,669
64.7700
12:32:25
LSE
818100
11,135
64.7800
12:33:07
LSE
818561
10,776
64.7800
12:33:07
LSE
818559
10,935
64.7700
12:35:06
LSE
819841
152
64.7700
12:36:11
LSE
820567
3,727
64.8400
12:39:40
LSE
823256
7,000
64.8400
12:39:40
LSE
823254
6,500
64.8400
12:39:40
LSE
823252
2,500
64.8400
12:39:40
LSE
823250
13,100
64.8400
12:39:40
LSE
823246
11,107
64.8400
12:39:40
LSE
823244
12,346
64.8400
12:39:40
LSE
823242
10,542
64.8500
12:40:02
LSE
823423
11,968
64.8500
12:40:02
LSE
823421
7,675
64.8500
12:40:02
LSE
823419
10,597
64.8400
12:40:23
LSE
823636
14,454
64.8400
12:40:23
LSE
823634
10,828
64.9100
12:44:44
LSE
826205
11,753
64.9100
12:44:44
LSE
826203
15,387
64.9100
12:44:44
LSE
826201
255
64.9100
12:44:44
LSE
826199
20,610
64.9100
12:45:42
LSE
826851
17,496
64.9000
12:45:57
LSE
827012
23,612
64.9600
12:51:07
LSE
831572
10,149
64.9600
12:51:07
LSE
831570
143
64.9500
12:51:39
LSE
832063
5,507
64.9500
12:51:39
LSE
832061
13,703
64.9500
12:51:39
LSE
832059
10,219
64.9400
12:52:09
LSE
832496
20,375
64.9400
12:52:09
LSE
832494
6,500
64.9500
12:53:05
LSE
833344
7,000
64.9500
12:53:05
LSE
833342
2,500
64.9500
12:53:05
LSE
833340
10,596
64.9500
12:53:05
LSE
833338
10,180
64.9500
12:53:05
LSE
833336
10,858
64.9500
12:53:05
LSE
833334
18,233
64.9700
12:54:45
LSE
834245
10,841
64.9800
12:56:05
LSE
835167
18,795
64.9800
12:56:05
LSE
835165
17,633
64.9900
12:57:30
LSE
835986
2,352
64.9800
12:57:56
LSE
836597
4,357
64.9800
12:57:56
LSE
836594
4,513
64.9800
12:57:56
LSE
836592
2,500
64.9800
12:57:56
LSE
836590
14,356
64.9800
12:57:56
LSE
836574
9,694
64.9800
12:57:56
LSE
836572
10,581
64.9700
12:58:20
LSE
836939
9,858
64.9700
12:58:20
LSE
836937
10,581
64.9700
12:58:20
LSE
836935
16,289
64.9800
12:59:45
LSE
837828
9,567
64.9800
13:00:21
LSE
838211
12,857
64.9800
13:00:21
LSE
838209
3,109
64.9700
13:00:58
LSE
838715
7,000
64.9700
13:00:58
LSE
838713
9,700
64.9700
13:00:58
LSE
838710
5,896
64.9600
13:01:12
LSE
838973
4,932
64.9600
13:01:12
LSE
838971
7,200
64.9800
13:01:41
LSE
839387
12,772
64.9800
13:01:41
LSE
839385
10,315
64.9700
13:01:45
LSE
839453
11,037
64.9700
13:01:45
LSE
839451
10,082
64.9900
13:03:22
LSE
840561
9,950
64.9900
13:04:13
LSE
841224
9,159
64.9900
13:04:13
LSE
841222
6,300
64.9900
13:04:13
LSE
841220
13,546
64.9900
13:04:13
LSE
841218
20,974
64.9900
13:04:13
LSE
841216
2,638
65.0000
13:04:58
LSE
841849
13,818
65.0000
13:04:58
LSE
841847
11,315
64.9800
13:05:45
LSE
842349
10,999
64.9700
13:06:19
LSE
842754
10,590
64.9600
13:07:00
LSE
843117
9,816
64.9600
13:07:00
LSE
843115
13,913
64.9400
13:09:25
LSE
845005
11,514
64.9500
13:09:25
LSE
845001
10,555
64.9500
13:09:25
LSE
844999
10,954
64.9500
13:09:25
LSE
844997
4,898
64.9200
13:09:26
LSE
845111
10,653
64.9300
13:10:07
LSE
845548
15,241
64.9300
13:10:07
LSE
845546
13,043
64.9100
13:10:42
LSE
846049
10,163
64.9200
13:11:45
LSE
847013
15,302
64.9700
13:14:21
LSE
849102
23,519
64.9700
13:14:21
LSE
849100
7,570
65.0000
13:15:56
LSE
850369
2,500
65.0000
13:15:56
LSE
850367
7,400
65.0000
13:15:56
LSE
850365
16,466
64.9900
13:16:22
LSE
850649
11,244
64.9900
13:16:22
LSE
850647
12,076
64.9900
13:16:22
LSE
850651
10,264
64.9800
13:16:30
LSE
850773
9,982
64.9800
13:16:30
LSE
850771
10,416
65.0000
13:17:16
LSE
851514
23,500
65.0000
13:17:16
LSE
851512
213
65.0200
13:18:22
LSE
852276
4,357
65.0200
13:18:22
LSE
852274
6,769
65.0200
13:18:22
LSE
852272
6,500
65.0200
13:18:22
LSE
852270
7,000
65.0200
13:18:22
LSE
852268
25,352
65.0300
13:18:22
LSE
852266
2,762
65.0200
13:18:43
LSE
852509
2,762
65.0200
13:18:43
LSE
852511
7,000
65.0200
13:18:43
LSE
852516
2,500
65.0200
13:18:43
LSE
852513
5,776
65.0200
13:18:43
LSE
852518
2,762
65.0200
13:18:43
LSE
852507
15,879
65.0200
13:18:43
LSE
852505
18,979
65.0100
13:18:54
LSE
852644
12,858
65.0000
13:19:06
LSE
852948
2,200
65.0000
13:19:06
LSE
852946
17,173
65.0000
13:19:06
LSE
852944
10,436
65.0000
13:19:06
LSE
852942
10,391
65.0000
13:19:06
LSE
852940
5,494
65.0100
13:19:44
LSE
853521
11,107
65.0100
13:19:44
LSE
853519
3,945
65.0000
13:19:57
LSE
853685
15,404
65.0000
13:19:57
LSE
853683
16,365
65.0000
13:19:57
LSE
853681
460
65.0000
13:19:57
LSE
853679
21,139
65.0000
13:21:20
LSE
855190
15,761
65.0000
13:21:20
LSE
855192
21,230
65.0000
13:22:02
LSE
855932
11,936
65.0000
13:22:02
LSE
855930
6,000
64.9800
13:22:27
LSE
856355
6,500
64.9800
13:22:27
LSE
856353
17,641
64.9800
13:22:27
LSE
856335
10,657
64.9900
13:22:27
LSE
856329
17,156
64.9900
13:22:27
LSE
856327
17,580
65.0200
13:26:33
LSE
860681
14,496
65.0100
13:26:35
LSE
860749
12,350
65.0000
13:26:43
LSE
860855
7,396
65.0000
13:26:43
LSE
860853
2,821
65.0000
13:26:43
LSE
860851
11,355
65.0000
13:27:41
LSE
861796
10,008
65.0000
13:28:59
LSE
862808
9,958
65.0000
13:28:59
LSE
862806
9,692
64.9900
13:29:42
LSE
863673
10,693
64.9800
13:29:52
LSE
863932
9,636
65.0100
13:31:01
LSE
865499
10,115
65.0100
13:31:01
LSE
865497
4,357
64.9900
13:31:09
LSE
865642
11,908
65.0000
13:31:09
LSE
865633
11,703
65.0000
13:31:09
LSE
865631
4,357
64.9900
13:31:14
LSE
865775
11,522
64.9900
13:31:42
LSE
866085
1,291
64.9900
13:31:42
LSE
866083
11,455
64.9800
13:32:14
LSE
866413
10,148
64.9700
13:33:40
LSE
867550
11,670
64.9600
13:33:41
LSE
867571
1,037
64.9600
13:34:06
LSE
867920
11,699
64.9800
13:35:35
LSE
869351
12,624
64.9800
13:35:35
LSE
869349
3,284
64.9800
13:37:45
LSE
871737
15,685
64.9800
13:37:45
LSE
871739
10,535
64.9800
13:37:45
LSE
871741
9,960
64.9900
13:39:05
LSE
872914
2,091
64.9800
13:39:56
LSE
873634
14,535
64.9800
13:39:56
LSE
873632
10,932
64.9900
13:42:25
LSE
876179
3,950
64.9900
13:42:25
LSE
876177
18,251
64.9900
13:42:25
LSE
876173
10,758
64.9800
13:42:31
LSE
876393
18,903
64.9800
13:42:31
LSE
876391
1,769
64.9800
13:45:27
LSE
878746
25,367
65.0100
13:47:53
LSE
881149
24,556
65.0100
13:48:50
LSE
881851
23,618
65.0100
13:49:19
LSE
882392
20,776
65.0000
13:50:14
LSE
883255
11,228
65.0000
13:50:14
LSE
883253
10,745
65.0000
13:50:14
LSE
883251
24,325
65.0100
13:51:35
LSE
884442
20,515
65.0000
13:51:59
LSE
884726
11,277
65.0000
13:51:59
LSE
884724
26,227
65.0600
13:55:11
LSE
888617
25,967
65.0500
13:55:35
LSE
888926
18,084
65.0400
13:55:51
LSE
889333
7,214
65.0400
13:55:51
LSE
889331
21,934
65.0300
13:56:39
LSE
889989
24,127
65.0600
13:57:13
LSE
890676
6,717
65.0800
13:58:59
LSE
892299
11,812
65.0800
13:59:17
LSE
892624
17,635
65.0800
13:59:17
LSE
892622
18,506
65.0700
13:59:52
LSE
893374
11,210
65.0800
13:59:52
LSE
893337
4,361
65.0800
13:59:52
LSE
893335
10,072
65.0800
13:59:52
LSE
893333
16,868
65.0600
14:00:00
LSE
893597
13,755
65.0500
14:00:21
LSE
894075
16,122
65.0500
14:00:21
LSE
894073
11,996
65.0800
14:01:35
LSE
895272
4,850
65.0800
14:01:35
LSE
895270
11,643
65.1000
14:02:58
LSE
896672
10,171
65.1000
14:02:58
LSE
896670
10,651
65.1200
14:05:08
LSE
898723
9,940
65.1200
14:05:08
LSE
898721
18,101
65.1100
14:05:34
LSE
899172
5,500
65.1200
14:06:08
LSE
900069
2,841
65.1200
14:06:08
LSE
900071
5,000
65.1200
14:06:08
LSE
900067
11,095
65.1200
14:06:08
LSE
900065
75
65.1200
14:06:08
LSE
900063
3,900
65.1200
14:06:08
LSE
900061
5,701
65.1200
14:06:08
LSE
900059
2,696
65.1200
14:06:08
LSE
900057
16,202
65.1200
14:06:41
LSE
900618
11,594
65.1100
14:07:00
LSE
900968
5,320
65.1800
14:08:39
LSE
902519
11,250
65.1800
14:08:39
LSE
902517
11,702
65.2100
14:09:07
LSE
903186
4,031
65.2100
14:09:07
LSE
903184
10,966
65.2100
14:09:07
LSE
903182
3,543
65.2100
14:09:41
LSE
903765
4,357
65.2100
14:09:41
LSE
903763
7,700
65.2100
14:09:41
LSE
903761
9,460
65.2100
14:09:41
LSE
903757
9,861
65.2100
14:09:41
LSE
903755
1,389
65.2100
14:09:41
LSE
903753
5,085
65.2400
14:10:11
LSE
904307
9,325
65.2400
14:10:11
LSE
904309
10,324
65.2300
14:10:19
LSE
904378
10,929
65.2300
14:10:56
LSE
905003
3,301
65.2500
14:10:56
LSE
904999
8,274
65.2500
14:10:56
LSE
904997
10,649
65.2200
14:10:59
LSE
905035
9,878
65.2300
14:11:50
LSE
905809
772
65.2100
14:11:56
LSE
905936
11,055
65.2100
14:11:56
LSE
905934
3,776
65.2100
14:12:39
LSE
906513
5,537
65.2100
14:12:39
LSE
906511
487
65.2100
14:12:59
LSE
906835
11,743
65.2000
14:13:02
LSE
906905
10,215
65.2000
14:14:46
LSE
908443
10,051
65.1900
14:14:51
LSE
908557
11,859
65.1800
14:15:43
LSE
909737
11,881
65.1800
14:16:21
LSE
910539
5,825
65.2000
14:18:05
LSE
912214
4,357
65.2000
14:18:05
LSE
912212
4,457
65.2000
14:18:05
LSE
912210
9,162
65.2000
14:18:05
LSE
912208
8,045
65.2000
14:18:05
LSE
912204
10,255
65.2000
14:19:19
LSE
913861
6,101
65.2000
14:19:19
LSE
913859
13,877
65.1900
14:19:36
LSE
914208
15,754
65.1800
14:19:59
LSE
914646
11,551
65.1700
14:20:24
LSE
915189
10,732
65.1600
14:20:26
LSE
915224
7,640
65.1800
14:23:25
LSE
918836
9,197
65.1800
14:23:25
LSE
918834
17,907
65.1700
14:23:45
LSE
919241
13,744
65.1600
14:23:56
LSE
919464
12,144
65.1500
14:24:30
LSE
920172
10,302
65.1400
14:25:15
LSE
921243
15,210
65.1500
14:26:06
LSE
922345
13,805
65.1300
14:27:08
LSE
923594
5,589
65.1200
14:27:22
LSE
923879
11,773
65.1200
14:27:22
LSE
923875
11,752
65.1200
14:27:51
LSE
924477
10,361
65.1200
14:28:32
LSE
925263
19,148
65.1300
14:30:00
LSE
927426
20,760
65.2100
14:32:39
LSE
935214
20,768
65.1800
14:32:55
LSE
935839
11,795
65.1700
14:33:03
LSE
936123
8,237
65.1700
14:33:03
LSE
936121
10,045
65.1600
14:33:10
LSE
936325
8,733
65.1500
14:33:11
LSE
936373
14,687
65.1700
14:34:49
LSE
938905
12,795
65.1800
14:35:33
LSE
940721
10,498
65.1700
14:35:38
LSE
940897
12,089
65.1700
14:36:00
LSE
941993
10,199
65.1700
14:36:15
LSE
942784
1,508
65.1700
14:36:15
LSE
942786
9,615
65.1500
14:36:44
LSE
943982
10,976
65.1300
14:37:07
LSE
945062
11,923
65.1300
14:38:26
LSE
948152
10,978
65.1200
14:38:46
LSE
948973
9,741
65.1100
14:38:49
LSE
949088
9,931
65.0900
14:39:08
LSE
949618
14,565
65.1100
14:40:07
LSE
951314
9,613
65.0900
14:40:25
LSE
951861
11,516
65.1000
14:40:25
LSE
951855
11,372
65.0900
14:40:48
LSE
952826
9,473
65.0700
14:40:49
LSE
952833
1,118
65.0700
14:40:49
LSE
952831
10,160
65.0800
14:40:49
LSE
952829
9,667
65.0600
14:41:03
LSE
953182
10,319
65.0500
14:41:26
LSE
954205
11,609
65.0400
14:41:32
LSE
954344
200
65.0400
14:41:32
LSE
954342
10,811
65.0200
14:41:59
LSE
955475
10,942
65.0100
14:42:21
LSE
956251
10,737
65.0000
14:43:29
LSE
958560
10,214
65.0000
14:43:29
LSE
958557
22,861
65.0400
14:45:03
LSE
961674
11,126
65.0400
14:46:13
LSE
963598
3,063
65.0400
14:46:13
LSE
963596
12,371
65.0400
14:46:13
LSE
963594
19,569
65.0300
14:46:56
LSE
965294
3,866
65.0200
14:47:18
LSE
966419
10,052
65.0200
14:47:18
LSE
966417
10,039
65.0200
14:47:18
LSE
966415
3,499
65.0000
14:47:27
LSE
967088
3,478
65.0100
14:47:27
LSE
967085
19,513
65.0100
14:47:27
LSE
967083
18,740
65.0100
14:48:20
LSE
969226
5,778
65.0100
14:48:20
LSE
969228
17,478
65.0100
14:49:18
LSE
971101
6,637
65.0100
14:49:18
LSE
971099
38,201
65.0600
14:51:32
LSE
975929
26,785
65.0400
14:51:59
LSE
976748
34,440
65.0500
14:51:59
LSE
976746
20,993
65.0300
14:52:15
LSE
977329
20,454
65.0200
14:52:32
LSE
977784
22,760
65.0200
14:52:52
LSE
978554
1,376
65.0200
14:52:52
LSE
978552
22,842
65.0200
14:53:23
LSE
979852
18,939
65.0100
14:53:38
LSE
980237
6,680
65.0000
14:53:41
LSE
980441
6,500
65.0000
14:53:41
LSE
980439
6,300
65.0000
14:53:41
LSE
980437
11,468
65.0000
14:53:41
LSE
980435
24,552
65.0600
14:55:57
LSE
985277
20,791
65.0500
14:56:04
LSE
985502
4,314
65.0500
14:56:04
LSE
985476
17,002
65.0500
14:56:04
LSE
985474
6,017
65.0500
14:56:31
LSE
986584
13,759
65.0500
14:56:31
LSE
986582
6,005
65.0400
14:56:40
LSE
986840
10,481
65.0400
14:56:40
LSE
986838
13,050
65.0300
14:56:43
LSE
987067
4,990
65.0300
14:56:43
LSE
987065
9,915
65.0300
14:57:10
LSE
987808
11,333
65.0300
14:57:10
LSE
987806
14,271
65.0200
14:57:25
LSE
988216
23,533
65.0700
15:00:14
LSE
994445
6,726
65.0500
15:00:48
LSE
995608
13,541
65.0500
15:00:48
LSE
995606
11,928
65.0700
15:01:51
LSE
997905
10,389
65.0700
15:01:51
LSE
997901
21,188
65.0700
15:01:51
LSE
997903
25,377
65.0600
15:02:05
LSE
998626
3,860
65.0500
15:02:26
LSE
999419
19,746
65.0500
15:02:27
LSE
999429
11,990
65.0400
15:02:46
LSE
1000015
11,185
65.0400
15:02:46
LSE
1000013
18,032
65.0300
15:02:52
LSE
1000183
9,895
65.0200
15:03:05
LSE
1000837
5,989
65.0200
15:03:05
LSE
1000835
9,000
65.0600
15:03:55
LSE
1002571
11,829
65.0600
15:03:55
LSE
1002569
1,834
65.0600
15:03:55
LSE
1002567
21,285
65.0500
15:04:00
LSE
1002671
18,199
65.0400
15:04:11
LSE
1003010
17,461
65.0300
15:04:26
LSE
1003600
15,402
65.0200
15:04:55
LSE
1004200
11,987
65.0100
15:05:10
LSE
1004710
10,091
65.0300
15:06:16
LSE
1006845
10,854
65.0300
15:06:16
LSE
1006843
14,203
65.0200
15:06:17
LSE
1006856
9,181
65.0100
15:06:24
LSE
1007092
13,411
65.0300
15:08:06
LSE
1010072
3,739
65.0200
15:08:13
LSE
1010375
3,930
65.0200
15:08:13
LSE
1010373
5,666
65.0200
15:08:13
LSE
1010371
11,717
65.0000
15:08:41
LSE
1011097
9,030
64.9900
15:08:47
LSE
1011220
805
64.9900
15:08:47
LSE
1011218
10,990
64.9900
15:08:47
LSE
1011216
17,714
64.9900
15:09:09
LSE
1012040
21,284
65.0000
15:09:09
LSE
1012018
19,361
64.9900
15:09:30
LSE
1012695
11,652
64.9900
15:09:30
LSE
1012690
11,451
64.9900
15:09:30
LSE
1012692
15,967
65.0100
15:09:58
LSE
1013541
9,305
65.0100
15:09:58
LSE
1013539
4,758
65.0100
15:09:58
LSE
1013537
48,300
65.0100
15:09:58
LSE
1013535
10,240
65.0300
15:10:30
LSE
1014893
7,024
65.0300
15:10:30
LSE
1014891
1,706
65.0300
15:10:30
LSE
1014889
12,117
65.0300
15:10:30
LSE
1014887
14,039
65.0300
15:10:30
LSE
1014885
13,586
65.0200
15:10:36
LSE
1015121
10,598
65.0200
15:10:36
LSE
1015119
21,527
65.0100
15:10:46
LSE
1015465
11,660
65.0500
15:13:02
LSE
1019466
7,000
65.0700
15:14:36
LSE
1022453
30,056
65.0700
15:14:36
LSE
1022455
31,767
65.0700
15:14:36
LSE
1022421
824
65.0700
15:14:52
LSE
1023132
8,750
65.0700
15:14:52
LSE
1023130
1,311
65.0700
15:14:52
LSE
1023128
18,972
65.0700
15:14:52
LSE
1023126
4,341
65.0500
15:15:09
LSE
1023534
18,744
65.0500
15:15:09
LSE
1023532
6,751
65.0500
15:15:09
LSE
1023530
13,570
65.0500
15:15:36
LSE
1024236
11,152
65.0500
15:15:36
LSE
1024234
25,374
65.0600
15:17:12
LSE
1027174
28,235
65.0500
15:17:18
LSE
1027389
23,910
65.0400
15:17:29
LSE
1027696
20,057
65.0600
15:19:12
LSE
1030682
33,463
65.1100
15:19:52
LSE
1031833
10,140
65.1200
15:20:31
LSE
1033175
2,921
65.1200
15:20:31
LSE
1033171
11,141
65.1200
15:20:31
LSE
1033169
15,452
65.1200
15:20:31
LSE
1033173
13,380
65.1200
15:21:09
LSE
1034810
5,353
65.1200
15:21:15
LSE
1035064
8,482
65.1200
15:21:15
LSE
1035062
13,620
65.1200
15:21:15
LSE
1035060
474
65.1100
15:21:18
LSE
1035244
21,869
65.1100
15:21:18
LSE
1035242
5,063
65.1200
15:22:52
LSE
1038063
7,814
65.1200
15:22:52
LSE
1038061
23,015
65.1200
15:22:52
LSE
1038059
12,630
65.1100
15:22:55
LSE
1038167
2,658
65.1100
15:22:55
LSE
1038171
6,900
65.1100
15:22:55
LSE
1038169
10,878
65.1100
15:22:55
LSE
1038163
17,269
65.1100
15:22:55
LSE
1038159
24,205
65.1000
15:23:55
LSE
1040390
28,704
65.1000
15:25:08
LSE
1043014
8,208
65.1100
15:26:00
LSE
1044687
1,909
65.1100
15:26:08
LSE
1045029
10,778
65.1100
15:26:08
LSE
1045027
4,320
65.1100
15:26:08
LSE
1045025
11,604
65.1100
15:26:08
LSE
1045023
11,051
65.1100
15:26:21
LSE
1045581
13,083
65.1100
15:26:21
LSE
1045579
20,599
65.1000
15:26:23
LSE
1045704
10,552
65.1000
15:27:32
LSE
1047641
14,051
65.1000
15:27:32
LSE
1047639
22,070
65.1100
15:28:09
LSE
1049256
3,038
65.1200
15:28:38
LSE
1050211
10,017
65.1200
15:28:38
LSE
1050213
8,071
65.1200
15:28:38
LSE
1050215
3,038
65.1200
15:28:38
LSE
1050217
28,028
65.1400
15:29:32
LSE
1052105
4,639
65.1500
15:29:32
LSE
1052097
6,329
65.1500
15:29:32
LSE
1052095
17,506
65.1500
15:29:32
LSE
1052093
758
65.1400
15:30:27
LSE
1053878
6,500
65.1400
15:30:27
LSE
1053876
14,103
65.1400
15:30:27
LSE
1053874
7,775
65.1400
15:30:27
LSE
1053866
15,945
65.1400
15:30:27
LSE
1053864
18,841
65.1200
15:30:37
LSE
1054872
17,012
65.1100
15:30:45
LSE
1055332
14,691
65.1000
15:31:10
LSE
1056435
8,997
65.1400
15:32:23
LSE
1058722
1,642
65.1400
15:32:23
LSE
1058724
11,250
65.1400
15:32:23
LSE
1058726
2,683
65.1400
15:32:23
LSE
1058728
33,987
65.1700
15:34:21
LSE
1062882
31,885
65.1700
15:35:01
LSE
1064116
27,497
65.1600
15:35:46
LSE
1065662
11,466
65.1600
15:36:57
LSE
1068091
13,152
65.1600
15:36:57
LSE
1068089
9,940
65.2000
15:38:01
LSE
1070427
42,025
65.2000
15:38:08
LSE
1070778
44,275
65.2000
15:38:08
LSE
1070775
53,485
65.2000
15:38:08
LSE
1070773
9,937
65.1900
15:39:03
LSE
1072495
6,375
65.1900
15:39:03
LSE
1072493
40,543
65.1900
15:39:03
LSE
1072491
214
65.1900
15:39:08
LSE
1072695
27,624
65.1900
15:39:09
LSE
1072731
21,254
65.2400
16:01:33
LSE
1124786
1,302
65.2300
16:02:19
LSE
1126508
18,454
65.2300
16:02:19
LSE
1126506
18,892
65.2200
16:02:21
LSE
1126614
16,855
65.2000
16:02:31
LSE
1127191
19,130
65.2100
16:02:31
LSE
1127157
11,694
65.1900
16:02:36
LSE
1127430
8,508
65.1900
16:02:36
LSE
1127428
2,887
65.1900
16:02:36
LSE
1127332
10,039
65.1800
16:03:14
LSE
1128795
13,225
65.1700
16:03:48
LSE
1130358
11,581
65.1600
16:03:50
LSE
1130416
5,069
65.1500
16:03:54
LSE
1130625
10,347
65.1500
16:03:59
LSE
1130798
3,512
65.1500
16:03:59
LSE
1130796
2,242
65.1500
16:03:59
LSE
1130794
11,338
65.1800
16:04:51
LSE
1133670
11,905
65.1700
16:04:58
LSE
1133855
11,338
65.1700
16:04:58
LSE
1133853
16,716
65.1600
16:05:08
LSE
1134290
18,523
65.1500
16:05:18
LSE
1134932
9,698
65.1500
16:05:52
LSE
1136688
3,839
65.1500
16:05:52
LSE
1136686
8,038
65.1500
16:05:52
LSE
1136684
13,337
65.1400
16:06:02
LSE
1137260
18,011
65.1500
16:06:17
LSE
1137869
10,801
65.1500
16:06:45
LSE
1139158
10,916
65.1500
16:06:45
LSE
1139156
12,236
65.2000
16:08:02
LSE
1142694
918
65.2000
16:08:02
LSE
1142692
24,354
65.2000
16:08:02
LSE
1142690
24,844
65.2000
16:08:29
LSE
1143894
18,247
65.2100
16:08:52
LSE
1144844
11,849
65.2200
16:08:52
LSE
1144786
7,000
65.2100
16:08:52
LSE
1144784
7,000
65.2100
16:08:52
LSE
1144782
10,848
65.2000
16:08:52
LSE
1144722
8,268
65.2000
16:08:52
LSE
1144718
3,280
65.2000
16:08:52
LSE
1144720
15,004
65.2100
16:08:52
LSE
1144708
1,083
65.2100
16:08:52
LSE
1144704
11,873
65.2200
16:09:41
LSE
1147696
12,390
65.2200
16:09:41
LSE
1147694
20,542
65.2100
16:10:07
LSE
1149425
10,968
65.2200
16:10:40
LSE
1151605
17,857
65.2000
16:10:48
LSE
1151870
20,890
65.2000
16:10:48
LSE
1151868
2,167
65.2000
16:10:48
LSE
1151866
11,049
65.2100
16:11:25
LSE
1153509
14,626
65.2100
16:11:25
LSE
1153507
16,696
65.2100
16:11:51
LSE
1154465
13,390
65.2000
16:11:52
LSE
1154506
9,637
65.1900
16:12:10
LSE
1155168
10,783
65.1800
16:12:11
LSE
1155286
4,080
65.1500
16:12:33
LSE
1156423
7,000
65.1500
16:12:33
LSE
1156416
10,076
65.1600
16:12:33
LSE
1156396
13,269
65.1600
16:13:57
LSE
1159893
9,377
65.1500
16:14:00
LSE
1160045
3,520
65.1500
16:14:00
LSE
1160043
8,407
65.1300
16:14:07
LSE
1160520
2,861
65.1300
16:14:07
LSE
1160518
10,809
65.1200
16:14:15
LSE
1161145
10,655
65.1200
16:14:15
LSE
1161143
10,817
65.1100
16:14:19
LSE
1161470
7,000
65.1300
16:15:36
LSE
1165479
11,135
65.1300
16:15:36
LSE
1165481
17,214
65.1300
16:15:36
LSE
1165465
17,057
65.1200
16:15:40
LSE
1165690
18,150
65.1100
16:16:22
LSE
1167763
16,961
65.1000
16:16:33
LSE
1168227
16,657
65.0900
16:16:52
LSE
1169110
15,366
65.0800
16:16:57
LSE
1169435
7,100
65.0800
16:17:45
LSE
1172658
7,000
65.0800
16:17:45
LSE
1172656
11,736
65.0800
16:17:45
LSE
1172651
11,117
65.0800
16:17:45
LSE
1172649
3,251
65.0900
16:17:45
LSE
1172501
3,810
65.0900
16:17:45
LSE
1172505
8,707
65.0900
16:17:45
LSE
1172503
10,938
65.1100
16:18:45
LSE
1176464
10,704
65.1100
16:18:45
LSE
1176462
18,431
65.0800
16:18:51
LSE
1176757
1,539
65.0800
16:18:51
LSE
1176761
17,208
65.1000
16:18:51
LSE
1176727
20,087
65.0800
16:19:04
LSE
1177814
11,455
65.0800
16:19:55
LSE
1180836
16,323
65.0800
16:19:55
LSE
1180834
12,894
65.0600
16:20:03
LSE
1181440
4,357
65.0600
16:20:03
LSE
1181437
3,424
65.0600
16:20:03
LSE
1181415
4,550
65.0600
16:20:03
LSE
1181413
11,012
65.0600
16:20:03
LSE
1181411
19,691
65.0700
16:20:03
LSE
1181374
6,112
65.0500
16:20:18
LSE
1182610
12,623
65.0500
16:20:18
LSE
1182608
10,361
65.0400
16:20:27
LSE
1183163
14,975
65.0400
16:20:27
LSE
1183161
8,829
65.0500
16:21:29
LSE
1187120
13,108
65.0500
16:21:29
LSE
1187117
5,567
65.0400
16:21:34
LSE
1187427
16,891
65.0400
16:21:34
LSE
1187429
22,716
65.0800
16:22:41
LSE
1191548
18,818
65.0800
16:22:41
LSE
1191546
46,763
65.0700
16:22:45
LSE
1191721
11,679
65.0700
16:22:45
LSE
1191719
20,357
65.0600
16:22:51
LSE
1192144
31,359
65.0600
16:22:51
LSE
1192142
19,712
65.0500
16:23:00
LSE
1192650
19,624
65.0400
16:23:01
LSE
1192704
18,485
65.0300
16:23:14
LSE
1193477
11,817
65.0200
16:23:22
LSE
1193882
17,777
65.0200
16:23:22
LSE
1193880
42,113
65.0300
16:23:47
LSE
1195371
11,253
65.0200
16:24:22
LSE
1197759
33,540
65.0200
16:24:22
LSE
1197757
21,310
65.0100
16:24:25
LSE
1197955
5,575
65.0100
16:24:25
LSE
1197957
21,262
65.0900
16:25:37
LSE
1201704
13,923
65.0800
16:25:48
LSE
1202104
1,846
65.0800
16:25:48
LSE
1202102
9,618
65.0600
16:25:49
LSE
1202163
3,503
65.0700
16:25:49
LSE
1202127
8,615
65.0700
16:25:49
LSE
1202125
12,503
65.0100
16:26:45
LSE
1205176
11,655
65.0000
16:26:49
LSE
1205380
11,023
65.0000
16:26:52
LSE
1205598
4,904
65.0000
16:26:52
LSE
1205596
14,750
65.0000
16:26:52
LSE
1205594
22,819
65.0000
16:26:52
LSE
1205592
34,894
65.0000
16:27:04
LSE
1206359
9,107
65.0300
16:27:05
LSE
1206381
10,369
65.1000
16:27:57
LSE
1209160
18,000
65.1000
16:27:57
LSE
1209158
3,102
65.0900
16:27:57
LSE
1209156
22,700
65.0900
16:27:57
LSE
1209154
18,000
65.1000
16:27:57
LSE
1209137
178,402
65.1000
16:27:57
LSE
1209139
40,770
65.0400
16:28:33
LSE
1211226
11,338
65.0400
16:28:33
LSE
1211224
24,392
65.0200
16:28:36
LSE
1211418
323
65.0200
16:28:36
LSE
1211416
19,703
65.0300
16:28:36
LSE
1211359
9,986
65.0300
16:28:36
LSE
1211357
17,361
65.0000
16:28:43
LSE
1211840
18,991
65.0200
16:29:00
LSE
1212799
11,415
65.0100
16:29:00
LSE
1212788
39,084
65.0000
16:29:01
LSE
1212901
1,920
65.0000
16:29:01
LSE
1212905
20,622
64.9800
16:29:03
LSE
1213117
18,323
64.9900
16:29:03
LSE
1213097
4,782
65.0000
16:29:14
LSE
1214019
6,579
65.0000
16:29:14
LSE
1214013
22,231
65.0000
16:29:14
LSE
1214011
16,337
65.0000
16:29:14
LSE
1214009
10,198
65.0100
16:29:14
LSE
1214004
72,323
65.0100
16:29:14
LSE
1214002
15,898
64.9800
16:29:24
LSE
1214775
16,423
64.9800
16:29:24
LSE
1214773
10,440
64.9800
16:29:24
LSE
1214771
11,429
64.9800
16:29:24
LSE
1214769
12,160
64.9800
16:29:30
LSE
1215273
15,475
64.9800
16:29:30
LSE
1215270
23,648
64.9700
16:29:31
LSE
1215377
17,804
64.9700
16:29:31
LSE
1215381
11,470
64.9700
16:29:31
LSE
1215379
26,282
64.9300
16:29:32
LSE
1215492
2,128
64.9300
16:29:32
LSE
1215494
35,422
64.9400
16:29:32
LSE
1215434
3,748
64.9300
16:29:33
LSE
1215501
 
 
 
 
 
 
 
 
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: 29 March 2018