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
 
 
20 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 20 April 2018
        re: Transaction in Own Shares
 
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:
 
 
 
 
20 April 2018
Number of ordinary shares purchased:
 
 
11,768,819
Highest price paid per share (pence):
 
 
66.1200
Lowest price paid per share (pence):
 
 
65.4700
Volume weighted average price paid per share (pence):
65.7608
 
 
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:
20 April 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
65.7608
11,768,819
 
 
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
18,107
65.8600
08:04:01
LSE
508638
12,396
65.8700
08:05:50
LSE
512755
15,266
65.8700
08:05:50
LSE
512753
19,376
65.9600
08:06:51
LSE
514459
11,243
65.9400
08:07:13
LSE
515098
14,677
65.9400
08:07:13
LSE
515096
8,565
65.9400
08:07:13
LSE
515093
20,893
65.9300
08:07:18
LSE
515309
21,277
65.9200
08:07:40
LSE
515943
12,198
65.9300
08:07:40
LSE
515941
12,752
65.9300
08:07:40
LSE
515939
11,131
65.9000
08:07:47
LSE
516069
12,334
65.9000
08:07:47
LSE
516067
19,879
65.8900
08:07:53
LSE
516243
17,748
65.8900
08:08:15
LSE
516850
12,601
65.8900
08:08:23
LSE
517108
11,209
66.0700
08:11:02
LSE
521738
12,098
66.0600
08:11:04
LSE
521817
11,209
66.0600
08:11:04
LSE
521815
22,798
66.0400
08:12:04
LSE
523242
23,401
66.0200
08:12:06
LSE
523294
23,041
66.0100
08:12:36
LSE
524010
20,926
65.9900
08:12:41
LSE
524118
22,593
65.9800
08:12:54
LSE
524406
22,184
65.9700
08:13:00
LSE
524521
21,563
65.9600
08:13:04
LSE
524665
17,316
65.9500
08:13:10
LSE
524773
3,305
65.9500
08:13:10
LSE
524771
7,445
66.0500
08:14:44
LSE
527345
13,914
66.0500
08:14:44
LSE
527343
19,222
66.0600
08:14:44
LSE
527341
11,558
66.0700
08:15:47
LSE
529202
12,930
66.0700
08:15:47
LSE
529200
13,062
66.0500
08:15:52
LSE
529475
7,332
66.0500
08:15:52
LSE
529473
18,844
66.1000
08:17:41
LSE
532658
3,837
66.1000
08:17:41
LSE
532656
7,732
66.0900
08:18:17
LSE
533714
4,068
66.0900
08:18:17
LSE
533712
15,432
66.0900
08:18:17
LSE
533710
10,000
66.1000
08:20:01
LSE
536575
11,617
66.1000
08:20:37
LSE
537737
12,722
66.1000
08:20:44
LSE
537861
12,472
66.1000
08:20:44
LSE
537859
17,469
66.1000
08:22:23
LSE
540563
21,982
66.1000
08:22:23
LSE
540561
6,753
66.1000
08:24:23
LSE
543209
38,196
66.1000
08:24:23
LSE
543207
5,833
66.1000
08:25:05
LSE
544577
26,632
66.1000
08:25:05
LSE
544575
23,054
66.1200
08:25:05
LSE
544547
19,000
66.1200
08:25:05
LSE
544545
24,283
66.0900
08:26:04
LSE
546800
25,469
66.0800
08:26:10
LSE
546904
17,626
66.0600
08:26:26
LSE
547390
4,100
66.0600
08:26:26
LSE
547386
23,243
66.0500
08:26:27
LSE
547419
22,807
66.0400
08:26:28
LSE
547444
10,578
66.0400
08:27:04
LSE
548502
9,161
66.0500
08:27:16
LSE
548791
7,249
66.0500
08:27:16
LSE
548789
17,885
66.0400
08:27:37
LSE
549515
3,353
66.0400
08:27:37
LSE
549513
21,975
66.0200
08:27:55
LSE
549904
19,100
66.0100
08:28:13
LSE
550443
18,898
66.0000
08:28:20
LSE
550555
5,991
66.0000
08:28:21
LSE
550579
11,865
66.0000
08:28:33
LSE
550958
11,198
66.0000
08:28:46
LSE
551164
11,658
66.0000
08:28:46
LSE
551162
15,098
66.0000
08:28:47
LSE
551171
16,143
66.0000
08:28:47
LSE
551169
5,670
66.0000
08:29:11
LSE
551869
2,048
66.0000
08:29:11
LSE
551867
2,571
66.0000
08:29:11
LSE
551865
1,560
66.0000
08:29:11
LSE
551863
180
66.0000
08:29:21
LSE
552102
10,967
66.0000
08:29:35
LSE
552506
12,273
66.0000
08:29:39
LSE
552603
11,850
66.0000
08:29:45
LSE
552663
14,870
66.0900
08:32:41
LSE
558297
18,843
66.0800
08:32:43
LSE
558412
663
66.0700
08:33:04
LSE
559087
15,000
66.0700
08:33:04
LSE
559085
4,485
66.0800
08:33:47
LSE
560540
15,287
66.0800
08:33:47
LSE
560538
12,275
66.0700
08:34:07
LSE
561189
5,548
66.0600
08:34:37
LSE
562074
10,954
66.0600
08:34:37
LSE
562072
10,431
66.0600
08:34:37
LSE
562069
1,752
66.0600
08:34:37
LSE
562067
12,275
66.0600
08:34:37
LSE
562065
1,149
66.0500
08:34:41
LSE
562229
793
66.0500
08:34:41
LSE
562227
12,852
66.0500
08:34:42
LSE
562256
12,197
66.0400
08:34:51
LSE
562500
12,348
66.0300
08:35:08
LSE
563013
5,115
66.0000
08:35:13
LSE
563317
6,646
66.0000
08:35:16
LSE
563380
6,339
65.9600
08:35:43
LSE
564388
4,015
65.9600
08:35:43
LSE
564380
11,225
65.9300
08:36:56
LSE
566560
649
65.9200
08:37:00
LSE
566747
13,969
65.9200
08:37:00
LSE
566745
134
65.9100
08:37:12
LSE
567153
12,424
65.9100
08:37:52
LSE
568184
18,797
65.9500
08:39:15
LSE
571244
9,762
65.9500
08:39:32
LSE
571730
7,878
65.9500
08:39:32
LSE
571732
13,304
65.9400
08:40:00
LSE
572445
15,031
65.9300
08:40:24
LSE
573192
9,099
65.9100
08:40:34
LSE
573476
12,980
65.9000
08:41:05
LSE
574334
11,570
65.9100
08:41:05
LSE
574332
4,998
65.9100
08:41:05
LSE
574330
18,056
65.9200
08:43:12
LSE
578153
20,421
65.9400
08:45:49
LSE
583334
21,935
65.9300
08:45:53
LSE
583493
21,096
65.9200
08:45:58
LSE
583792
15,724
65.9200
08:46:16
LSE
584483
19,333
65.9100
08:46:23
LSE
584724
17,574
65.8900
08:47:16
LSE
586101
18,423
65.8800
08:47:20
LSE
586244
653
65.8700
08:47:21
LSE
586255
12,605
65.8900
08:48:44
LSE
588547
11,950
65.8900
08:48:44
LSE
588545
18,214
65.8800
08:48:49
LSE
588717
15,618
65.8600
08:48:55
LSE
588891
962
65.8800
08:49:28
LSE
590048
10,948
65.8800
08:49:28
LSE
590046
12,977
65.8600
08:49:55
LSE
590919
17,254
65.8600
08:51:28
LSE
593979
823
65.8600
08:51:28
LSE
593977
14,904
65.8500
08:51:30
LSE
594028
717
65.8500
08:51:30
LSE
594026
14,367
65.8400
08:51:59
LSE
594980
6,708
65.8400
08:51:59
LSE
594978
6,813
65.8400
08:51:59
LSE
594975
11,381
65.8300
08:52:41
LSE
596194
17,479
65.8500
08:53:53
LSE
598509
12,336
65.8600
08:53:53
LSE
598507
775
65.8400
08:53:54
LSE
598523
11,809
65.8400
08:53:57
LSE
598604
429
65.8300
08:54:00
LSE
598767
10,699
65.8300
08:54:03
LSE
598904
11,011
65.8300
08:54:25
LSE
599554
12,152
65.8100
08:54:36
LSE
599856
5,444
65.7700
08:56:11
LSE
603549
15,366
65.7900
08:56:11
LSE
603521
7,364
65.7700
08:56:17
LSE
603702
747
65.7500
08:56:57
LSE
604904
1,481
65.7600
08:56:57
LSE
604878
10,258
65.7600
08:56:57
LSE
604876
4,041
65.7500
08:56:58
LSE
604909
8,919
65.7500
08:57:00
LSE
604958
584
65.7400
08:57:02
LSE
605055
5,551
65.7400
08:57:03
LSE
605091
17,178
65.7700
08:58:29
LSE
608554
13,039
65.7600
08:58:36
LSE
608934
5,113
65.7500
08:58:57
LSE
609819
11,821
65.7500
09:00:38
LSE
613317
7,464
65.7500
09:00:38
LSE
613315
7,769
65.7500
09:01:48
LSE
615414
7,158
65.7500
09:01:48
LSE
615412
19,595
65.7700
09:03:07
LSE
617670
10,936
65.8700
09:07:05
LSE
623424
17,018
65.8700
09:07:05
LSE
623422
24,481
65.8600
09:07:09
LSE
623536
23,330
65.8500
09:07:18
LSE
623810
20,915
65.8400
09:07:38
LSE
624416
11,917
65.8300
09:08:01
LSE
624942
22,247
65.8500
09:08:31
LSE
626014
1,981
65.8500
09:08:31
LSE
626012
17,617
65.8500
09:08:31
LSE
626010
19,505
65.8400
09:08:33
LSE
626045
18,796
65.8200
09:08:49
LSE
626852
18,109
65.8100
09:08:58
LSE
628294
16,013
65.8000
09:08:59
LSE
628342
3,524
65.8000
09:08:59
LSE
628336
4,481
65.8100
09:09:50
LSE
629463
9,884
65.8100
09:10:05
LSE
629913
11,606
65.8100
09:10:17
LSE
630219
12,303
65.8100
09:10:17
LSE
630217
4,431
65.8000
09:10:25
LSE
630331
8,435
65.8000
09:10:25
LSE
630333
1,725
65.8000
09:10:25
LSE
630329
13,281
65.8000
09:10:25
LSE
630323
13,760
65.8100
09:11:38
LSE
632007
4,904
65.8000
09:11:40
LSE
632183
17,196
65.8400
09:12:45
LSE
633596
16,886
65.8300
09:13:07
LSE
633950
4,881
65.8300
09:13:50
LSE
634912
9,120
65.8300
09:13:50
LSE
634910
16,148
65.8400
09:15:00
LSE
636177
18,592
65.8300
09:15:14
LSE
636559
5,455
65.8300
09:16:28
LSE
638302
5,900
65.8300
09:16:28
LSE
638300
5,900
65.8300
09:16:28
LSE
638298
12,479
65.8300
09:16:28
LSE
638296
3,134
65.8300
09:16:28
LSE
638294
7,176
65.8200
09:16:36
LSE
638510
7,977
65.8200
09:16:36
LSE
638512
4,583
65.8100
09:17:02
LSE
639206
8,669
65.8100
09:17:10
LSE
639407
11,746
65.8100
09:17:18
LSE
639578
12,514
65.8000
09:17:42
LSE
640126
12,618
65.8000
09:17:44
LSE
640184
8,702
65.7800
09:17:57
LSE
640428
2,815
65.7800
09:17:57
LSE
640426
10,185
65.7600
09:18:38
LSE
641545
11,014
65.7800
09:19:52
LSE
643603
14,161
65.8000
09:20:57
LSE
645232
10,160
65.8000
09:20:57
LSE
645226
8,995
65.8000
09:20:57
LSE
645224
1,954
65.8000
09:20:57
LSE
645222
12,076
65.7900
09:21:04
LSE
645344
12,082
65.7800
09:21:06
LSE
645390
10,802
65.7500
09:21:20
LSE
645610
11,670
65.7500
09:22:01
LSE
646768
2,932
65.7500
09:22:19
LSE
647186
9,122
65.7500
09:22:19
LSE
647184
1,101
65.7500
09:23:01
LSE
648162
307
65.7500
09:23:01
LSE
648160
5,547
65.7500
09:23:07
LSE
648366
1,036
65.7500
09:23:07
LSE
648364
2,146
65.7500
09:23:07
LSE
648362
7,512
65.7500
09:23:21
LSE
648775
3,024
65.7500
09:23:21
LSE
648773
8,237
65.7500
09:23:43
LSE
649258
3,645
65.7500
09:23:43
LSE
649256
4,399
65.7600
09:24:29
LSE
650312
7,000
65.7600
09:24:29
LSE
650310
12,168
65.7600
09:24:29
LSE
650308
8,317
65.7400
09:26:27
LSE
652562
4,481
65.7400
09:26:27
LSE
652560
16,553
65.7500
09:27:00
LSE
653301
10,938
65.7400
09:27:04
LSE
653415
6,430
65.7400
09:27:04
LSE
653413
12,643
65.7300
09:27:26
LSE
653917
8,437
65.7200
09:27:32
LSE
654049
4,868
65.7200
09:27:32
LSE
654047
15,100
65.7100
09:28:46
LSE
655658
4,287
65.7100
09:28:46
LSE
655652
7,799
65.7100
09:28:46
LSE
655650
11,512
65.7000
09:28:54
LSE
655870
1,061
65.7000
09:28:54
LSE
655868
6,300
65.6900
09:29:06
LSE
656219
16,343
65.7400
09:30:52
LSE
658694
2,506
65.7400
09:30:52
LSE
658692
5,962
65.7200
09:31:15
LSE
659267
10,879
65.7200
09:31:15
LSE
659265
10,032
65.7100
09:31:31
LSE
659617
8,236
65.7100
09:31:36
LSE
659749
3,320
65.7100
09:31:36
LSE
659747
10,539
65.7000
09:31:54
LSE
660094
902
65.7000
09:31:54
LSE
660089
3,332
65.7100
09:31:54
LSE
660087
2,839
65.7100
09:31:54
LSE
660085
7,473
65.7100
09:31:54
LSE
660083
1,622
65.7000
09:32:50
LSE
661337
18,510
65.7300
09:34:12
LSE
663253
2,315
65.7200
09:34:45
LSE
664006
17,218
65.7400
09:35:26
LSE
665013
18,800
65.7500
09:37:15
LSE
667723
10,595
65.7400
09:37:24
LSE
667910
8,367
65.7400
09:37:24
LSE
667908
17,894
65.7200
09:37:48
LSE
668424
13,406
65.7300
09:37:48
LSE
668400
4,566
65.7300
09:37:48
LSE
668398
8,168
65.7100
09:39:22
LSE
670727
4,868
65.7100
09:39:22
LSE
670725
7,000
65.7100
09:39:22
LSE
670723
17,958
65.7100
09:39:22
LSE
670721
16,141
65.7000
09:39:24
LSE
670772
12,538
65.6900
09:39:32
LSE
670925
759
65.6900
09:41:19
LSE
673773
10,360
65.6900
09:41:19
LSE
673771
1,935
65.6900
09:41:26
LSE
673924
10,645
65.6900
09:43:33
LSE
676709
1,831
65.6900
09:43:35
LSE
676754
9,146
65.6900
09:43:35
LSE
676756
14,677
65.7100
09:45:00
LSE
678815
5,762
65.7100
09:45:00
LSE
678813
1,295
65.7200
09:47:47
LSE
682324
19,665
65.7200
09:47:47
LSE
682322
22,330
65.7400
09:49:43
LSE
685332
11,909
65.7500
09:51:46
LSE
688593
7,406
65.7500
09:51:46
LSE
688584
4,747
65.7500
09:51:46
LSE
688582
8,425
65.7500
09:51:46
LSE
688580
16,033
65.7500
09:51:46
LSE
688578
21,666
65.7900
09:53:22
LSE
690436
7,813
65.7800
09:53:31
LSE
690631
9,750
65.7800
09:53:31
LSE
690629
6,154
65.7800
09:53:31
LSE
690627
12,052
65.7800
09:54:25
LSE
692112
11,188
65.7800
09:54:25
LSE
692114
23,554
65.7900
09:55:42
LSE
693823
7,587
65.7900
09:57:52
LSE
696577
5,756
65.7900
09:57:52
LSE
696575
23,299
65.7900
09:57:52
LSE
696573
14,577
65.7800
09:58:38
LSE
697587
8,907
65.7800
09:58:38
LSE
697585
12,483
65.8300
10:04:21
LSE
708412
35,071
65.8300
10:04:21
LSE
708410
6,200
65.8300
10:05:44
LSE
710023
13,637
65.8600
10:07:38
LSE
712123
7,310
65.8600
10:07:38
LSE
712121
7,530
65.8600
10:07:38
LSE
712119
15,935
65.8600
10:07:38
LSE
712117
7,523
65.8500
10:07:59
LSE
712495
3,858
65.8500
10:07:59
LSE
712493
8,882
65.8500
10:07:59
LSE
712487
19,560
65.8500
10:07:59
LSE
712485
6,723
65.8500
10:07:59
LSE
712483
15,369
65.8500
10:07:59
LSE
712481
24,651
65.8500
10:07:59
LSE
712479
22,312
65.8500
10:07:59
LSE
712477
12,382
65.8500
10:08:01
LSE
712549
14,613
65.8500
10:08:01
LSE
712547
17,577
65.8400
10:08:03
LSE
712575
4,513
65.8400
10:08:03
LSE
712573
4,105
65.8300
10:08:13
LSE
712717
7,487
65.8300
10:08:13
LSE
712715
9,146
65.8300
10:08:13
LSE
712713
6,300
65.8200
10:08:16
LSE
712846
7,424
65.8300
10:08:42
LSE
713313
5,363
65.8300
10:08:43
LSE
713322
4,666
65.8300
10:08:56
LSE
713535
8,959
65.8300
10:08:56
LSE
713533
7,643
65.8300
10:08:56
LSE
713531
53,486
65.7800
10:15:28
LSE
721605
24,680
65.7800
10:15:28
LSE
721603
3,792
65.7700
10:15:28
LSE
721599
4,011
65.7700
10:15:28
LSE
721597
7,572
65.7800
10:15:29
LSE
721618
5,052
65.7900
10:15:31
LSE
721671
9,875
65.7900
10:15:31
LSE
721669
17,029
65.7900
10:15:31
LSE
721673
14,716
65.7900
10:15:31
LSE
721667
10,417
65.7900
10:15:31
LSE
721662
105,393
65.7900
10:15:31
LSE
721660
32,599
65.7900
10:15:31
LSE
721658
95,038
65.7900
10:15:31
LSE
721656
40,389
65.7800
10:15:32
LSE
721700
9,158
65.7800
10:15:32
LSE
721698
5,039
65.7800
10:15:32
LSE
721696
21,024
65.7800
10:15:32
LSE
721694
7,000
65.7900
10:15:32
LSE
721682
62,435
65.7900
10:15:32
LSE
721680
23,000
65.7900
10:15:32
LSE
721678
28,909
65.7900
10:15:32
LSE
721676
10,064
65.7800
10:15:33
LSE
721725
213
65.7800
10:15:33
LSE
721723
12,000
65.7800
10:15:33
LSE
721721
38,932
65.7800
10:15:33
LSE
721719
11,588
65.7800
10:15:33
LSE
721717
829
65.7800
10:15:34
LSE
721730
11,312
65.8200
10:16:01
LSE
722288
36,318
65.8200
10:16:03
LSE
722317
510
65.8200
10:16:03
LSE
722315
14,071
65.7800
10:17:20
LSE
723897
13,366
65.7800
10:17:20
LSE
723895
9,571
65.7800
10:17:20
LSE
723893
7,000
65.7800
10:17:20
LSE
723891
8,771
65.7800
10:17:20
LSE
723889
9,163
65.7700
10:17:20
LSE
723887
45,296
65.7700
10:17:22
LSE
723922
12,126
65.7700
10:17:24
LSE
723949
71,679
65.7700
10:17:24
LSE
723947
5,251
65.7700
10:17:24
LSE
723945
17,016
65.7700
10:17:40
LSE
724331
4,600
65.7700
10:17:40
LSE
724329
7,000
65.7700
10:17:40
LSE
724333
11,670
65.7700
10:17:40
LSE
724327
120
65.7900
10:18:44
LSE
725368
10,355
65.8000
10:20:04
LSE
726715
4,481
65.8000
10:20:05
LSE
726749
2,296
65.8000
10:20:05
LSE
726740
2,615
65.8000
10:20:05
LSE
726738
30,279
65.8000
10:20:15
LSE
726952
11,426
65.8000
10:20:15
LSE
726950
12,000
65.8000
10:20:15
LSE
726948
23,420
65.8000
10:20:15
LSE
726946
3,187
65.8000
10:20:15
LSE
726944
10,131
65.8000
10:20:15
LSE
726942
4,868
65.7900
10:20:20
LSE
727063
21,667
65.7900
10:20:20
LSE
727060
4,481
65.7900
10:20:21
LSE
727082
5,360
65.7900
10:20:22
LSE
727093
11,353
65.7900
10:20:26
LSE
727140
15,044
65.7900
10:20:26
LSE
727138
21,566
65.7900
10:20:26
LSE
727136
42,986
65.8000
10:21:20
LSE
728224
37,962
65.7900
10:21:37
LSE
728506
21,190
65.7800
10:21:59
LSE
728857
2,711
65.7800
10:21:59
LSE
728854
1,813
65.8100
10:25:11
LSE
732474
6,369
65.8100
10:26:15
LSE
733413
9,175
65.8100
10:26:15
LSE
733411
3,824
65.8100
10:26:15
LSE
733409
26,000
65.8100
10:26:15
LSE
733405
13,040
65.8100
10:27:06
LSE
734392
12,439
65.8100
10:27:06
LSE
734390
14,937
65.8000
10:27:08
LSE
734423
5,667
65.8000
10:27:17
LSE
734579
17,556
65.8000
10:27:17
LSE
734577
168
65.8000
10:27:17
LSE
734575
5,791
65.8000
10:27:18
LSE
734586
22,916
65.8300
10:29:01
LSE
736653
20,393
65.8100
10:29:04
LSE
736710
3,278
65.8100
10:29:18
LSE
736959
8,179
65.8100
10:29:18
LSE
736957
2,915
65.8100
10:29:26
LSE
737073
9,807
65.8100
10:29:26
LSE
737071
10,285
65.8100
10:29:26
LSE
737069
26,323
65.8900
10:33:39
LSE
741651
10,909
65.8900
10:33:39
LSE
741649
4,391
65.8800
10:34:02
LSE
742029
19,214
65.8800
10:34:02
LSE
742031
26,000
65.8800
10:34:02
LSE
742026
21,617
65.8800
10:34:21
LSE
742368
6,892
65.8800
10:36:04
LSE
745101
14,258
65.8800
10:36:04
LSE
745099
18,142
65.8800
10:36:04
LSE
745097
5,150
65.8800
10:36:04
LSE
745095
22,764
65.8700
10:36:08
LSE
745218
9,200
65.8600
10:37:06
LSE
746428
11,795
65.8800
10:39:21
LSE
749261
3,110
65.8800
10:39:21
LSE
749259
11,034
65.8700
10:41:01
LSE
751397
11,007
65.8700
10:41:01
LSE
751395
21,471
65.8600
10:41:24
LSE
751767
12,802
65.8500
10:41:25
LSE
751811
8,347
65.8500
10:41:30
LSE
751912
14,464
65.8500
10:41:30
LSE
751914
22,270
65.8300
10:41:31
LSE
751916
18,931
65.8200
10:41:39
LSE
752097
15,057
65.8000
10:41:48
LSE
752456
5,613
65.8000
10:41:48
LSE
752454
17,247
65.7900
10:41:52
LSE
752584
13,587
65.7800
10:42:07
LSE
752954
12,325
65.7800
10:42:13
LSE
753161
1,506
65.7800
10:42:13
LSE
753159
257
65.7800
10:42:13
LSE
753157
11,248
65.7700
10:42:51
LSE
754120
10,463
65.7700
10:43:51
LSE
755146
1,213
65.7700
10:43:51
LSE
755144
4,864
65.7700
10:43:51
LSE
755142
8,205
65.7700
10:43:51
LSE
755138
15,427
65.7500
10:45:03
LSE
756836
11,433
65.7600
10:45:03
LSE
756834
18,468
65.8000
10:47:10
LSE
759808
13,617
65.7900
10:47:22
LSE
760102
4,288
65.7800
10:49:59
LSE
763800
6,472
65.7800
10:49:59
LSE
763797
12,585
65.7800
10:49:59
LSE
763795
17,927
65.7700
10:50:10
LSE
764498
15,430
65.7600
10:50:12
LSE
764556
13,161
65.7600
10:50:44
LSE
765783
17,490
65.7800
10:52:52
LSE
769827
18,328
65.7700
10:53:16
LSE
770573
17,106
65.7600
10:53:34
LSE
770990
14,660
65.7500
10:53:47
LSE
771348
11,849
65.7400
10:53:59
LSE
771609
20,332
65.8000
10:58:14
LSE
779379
18,370
65.8300
10:59:59
LSE
781817
800
65.8300
10:59:59
LSE
781813
9,775
65.8200
11:00:05
LSE
781993
8,780
65.8200
11:00:05
LSE
781991
11,903
65.8100
11:00:35
LSE
782519
12,707
65.8400
11:02:41
LSE
784618
2,557
65.8400
11:02:41
LSE
784616
652
65.8400
11:02:41
LSE
784614
4,674
65.8400
11:02:41
LSE
784612
8,100
65.8400
11:03:53
LSE
785699
5,906
65.8400
11:04:08
LSE
785941
4,016
65.8400
11:04:08
LSE
785939
848
65.8400
11:04:08
LSE
785937
4,154
65.8400
11:04:09
LSE
785949
12,078
65.8400
11:04:09
LSE
785951
17,920
65.8300
11:04:11
LSE
785990
14,375
65.8300
11:04:11
LSE
785988
5,119
65.8300
11:04:11
LSE
785986
14,010
65.8200
11:04:31
LSE
786331
485
65.8200
11:04:31
LSE
786329
3,006
65.8200
11:04:32
LSE
786352
3,669
65.8200
11:04:32
LSE
786350
4,481
65.8200
11:04:44
LSE
786501
4,481
65.8300
11:05:50
LSE
787486
13,442
65.8400
11:08:14
LSE
789373
4,700
65.8400
11:08:14
LSE
789371
20,122
65.9000
11:12:50
LSE
793174
22,807
65.8900
11:13:47
LSE
793931
22,491
65.9200
11:17:11
LSE
796809
40,673
66.0100
11:23:22
LSE
801633
34,721
66.0200
11:23:22
LSE
801631
12,181
66.0200
11:23:22
LSE
801629
32,246
66.0000
11:23:27
LSE
801709
22,624
65.9900
11:23:33
LSE
801783
21,096
65.9800
11:23:47
LSE
801912
20,726
65.9700
11:24:04
LSE
802108
22,349
65.9500
11:24:17
LSE
802272
19,257
65.9400
11:25:14
LSE
802926
18,911
65.9500
11:26:10
LSE
803762
19,401
65.9400
11:27:16
LSE
804842
19,124
65.9200
11:28:06
LSE
805404
19,349
65.9300
11:28:06
LSE
805400
17,894
65.9100
11:29:01
LSE
806114
9,434
65.8900
11:29:15
LSE
806414
10,830
65.8900
11:29:15
LSE
806412
1,541
65.9000
11:31:27
LSE
807974
7,000
65.9000
11:31:27
LSE
807972
10,200
65.9000
11:31:27
LSE
807970
20,438
65.9000
11:31:27
LSE
807968
20,494
65.9100
11:31:27
LSE
807962
17,497
65.9100
11:32:36
LSE
808869
11,895
65.9000
11:32:54
LSE
809043
15,748
65.9000
11:33:30
LSE
809401
2,668
65.8900
11:34:02
LSE
809857
2,188
65.8900
11:34:02
LSE
809855
4,856
65.8900
11:34:02
LSE
809853
4,686
65.8900
11:34:02
LSE
809851
11,386
65.8800
11:35:11
LSE
810668
14,456
65.8700
11:36:54
LSE
811913
17,399
65.8600
11:37:02
LSE
812014
12,240
65.8500
11:37:18
LSE
812170
12,458
65.8500
11:37:48
LSE
812548
15,780
65.8900
11:40:03
LSE
814411
16,579
65.8800
11:40:31
LSE
814763
3,658
65.8700
11:40:42
LSE
814926
10,981
65.8700
11:41:06
LSE
815277
13,124
65.8600
11:42:13
LSE
816186
12,882
65.8500
11:42:21
LSE
816262
12,033
65.8400
11:45:27
LSE
818854
4,923
65.8400
11:45:27
LSE
818851
6,059
65.8400
11:45:27
LSE
818848
13,834
65.8400
11:47:00
LSE
820223
3,536
65.8400
11:47:00
LSE
820221
4,856
65.8300
11:47:19
LSE
820595
13,138
65.8300
11:47:19
LSE
820580
3,290
65.8300
11:47:19
LSE
820578
12,279
65.8400
11:50:00
LSE
822458
12,614
65.8400
11:50:00
LSE
822456
18,866
65.8600
11:54:00
LSE
825731
3,384
65.8600
11:54:00
LSE
825729
19,734
65.8500
11:54:06
LSE
825834
1,546
65.8400
11:54:21
LSE
826076
7,199
65.8400
11:54:29
LSE
826196
10,992
65.8400
11:54:30
LSE
826208
10,345
65.8400
11:54:30
LSE
826206
19,427
65.8400
11:57:58
LSE
828960
22,586
65.8300
11:58:05
LSE
829125
19,606
65.8200
11:58:15
LSE
829241
21,353
65.8100
11:58:36
LSE
829451
13,120
65.8000
11:58:49
LSE
829597
18,055
65.8000
11:58:49
LSE
829595
647
65.8000
11:58:52
LSE
829668
3,577
65.8000
11:58:52
LSE
829666
10,797
65.7900
11:59:07
LSE
829962
9,817
65.7900
11:59:07
LSE
829960
4,481
65.7900
11:59:07
LSE
829939
14,607
65.8000
11:59:42
LSE
830573
4,481
65.7900
11:59:48
LSE
830734
10,423
65.8200
12:06:06
LSE
836238
8,295
65.8200
12:06:06
LSE
836236
9,613
65.8100
12:06:07
LSE
836258
559
65.8100
12:06:07
LSE
836256
11,173
65.8100
12:06:30
LSE
836497
11,066
65.8100
12:06:30
LSE
836495
11,188
65.8000
12:06:36
LSE
836549
10,004
65.8000
12:06:36
LSE
836547
20,417
65.7900
12:08:06
LSE
837741
21,134
65.7900
12:09:21
LSE
838740
20,014
65.7800
12:09:38
LSE
838989
19,506
65.7700
12:10:46
LSE
839766
19,082
65.7800
12:12:01
LSE
840633
9,103
65.7800
12:12:01
LSE
840631
1,509
65.7800
12:12:01
LSE
840629
5,245
65.7800
12:12:01
LSE
840627
10,512
65.7800
12:12:01
LSE
840625
4,036
65.7700
12:12:49
LSE
841220
17,000
65.7700
12:12:49
LSE
841218
18,806
65.7700
12:13:49
LSE
841920
20,935
65.7600
12:14:06
LSE
842139
16,644
65.7600
12:14:38
LSE
842537
19,107
65.7600
12:14:38
LSE
842535
818
65.7600
12:16:11
LSE
843691
15,178
65.7600
12:16:11
LSE
843689
18,854
65.7500
12:16:16
LSE
843717
13,996
65.7400
12:16:25
LSE
843800
14,285
65.7300
12:16:32
LSE
843871
2,344
65.7300
12:21:12
LSE
847325
4,856
65.7300
12:22:21
LSE
848307
334
65.7300
12:22:21
LSE
848300
6,343
65.7300
12:22:21
LSE
848298
12,127
65.7300
12:22:21
LSE
848282
6,786
65.7300
12:22:21
LSE
848277
11,670
65.7300
12:22:21
LSE
848275
18,851
65.7300
12:22:21
LSE
848273
4,152
65.7300
12:22:21
LSE
848258
8,200
65.7300
12:22:21
LSE
848256
14,041
65.7300
12:22:21
LSE
848254
16,576
65.7200
12:22:22
LSE
848351
16,560
65.7300
12:24:00
LSE
849741
14,026
65.7200
12:24:01
LSE
849753
12,581
65.7100
12:24:02
LSE
849766
5,812
65.6900
12:24:40
LSE
850215
4,481
65.6900
12:24:40
LSE
850213
20,228
65.7600
12:28:52
LSE
853739
15,765
65.7800
12:31:54
LSE
856131
15,037
65.7600
12:32:02
LSE
856328
3,796
65.7600
12:32:02
LSE
856326
22,101
65.7700
12:32:02
LSE
856321
17,916
65.7500
12:32:03
LSE
856338
496
65.7400
12:33:53
LSE
857807
1,864
65.7700
12:35:20
LSE
858759
5,151
65.7700
12:35:20
LSE
858757
7,000
65.7700
12:35:20
LSE
858755
6,100
65.7700
12:35:20
LSE
858753
7,000
65.7700
12:36:37
LSE
859906
20,596
65.7900
12:38:42
LSE
861777
20,339
65.7800
12:38:49
LSE
861853
11,977
65.7600
12:39:02
LSE
862075
6,800
65.7600
12:39:02
LSE
862073
19,591
65.7700
12:39:02
LSE
862071
9,054
65.7500
12:39:08
LSE
862163
9,241
65.7500
12:39:08
LSE
862161
17,544
65.7500
12:42:55
LSE
865078
21,741
65.7400
12:43:56
LSE
865695
21,565
65.7300
12:44:08
LSE
865862
18,062
65.7200
12:44:13
LSE
865917
14,273
65.7100
12:44:41
LSE
866277
2,800
65.7100
12:44:41
LSE
866275
14,553
65.7000
12:44:52
LSE
866480
16,605
65.7000
12:44:52
LSE
866474
10,232
65.7000
12:44:59
LSE
866578
12,371
65.7000
12:45:20
LSE
867154
11,562
65.7000
12:46:02
LSE
867882
2,036
65.6900
12:46:14
LSE
868134
8,532
65.6900
12:46:16
LSE
868167
12,228
65.6800
12:48:54
LSE
870635
17,482
65.6700
12:49:17
LSE
871160
13,121
65.6700
12:49:26
LSE
871274
11,207
65.6600
12:49:32
LSE
871365
8,533
65.6500
12:49:37
LSE
871467
2,123
65.6500
12:49:37
LSE
871462
10,684
65.6300
12:50:43
LSE
872376
10,456
65.6200
12:50:46
LSE
872403
11,580
65.6200
12:51:43
LSE
873122
2,961
65.6400
12:53:59
LSE
875097
10,957
65.6400
12:54:06
LSE
875239
15,236
65.6300
12:55:43
LSE
876867
4,898
65.6200
12:55:57
LSE
877107
10,213
65.6200
12:55:57
LSE
877105
7,152
65.6300
12:57:06
LSE
878029
11,471
65.6300
12:57:08
LSE
878044
5,862
65.6300
12:57:08
LSE
878042
2,061
65.6300
12:58:59
LSE
879426
15,761
65.6300
12:59:32
LSE
879882
17,998
65.6200
13:00:47
LSE
881101
16,101
65.6200
13:00:53
LSE
881170
16,623
65.6100
13:01:04
LSE
881300
12,272
65.5800
13:01:25
LSE
881579
11,465
65.6000
13:01:25
LSE
881577
12,095
65.5500
13:03:00
LSE
882888
13,242
65.5400
13:03:02
LSE
882948
10,949
65.5300
13:03:42
LSE
883500
12,583
65.5400
13:03:42
LSE
883496
11,549
65.4900
13:04:27
LSE
884061
3,555
65.5300
13:07:36
LSE
886293
13,519
65.5300
13:07:36
LSE
886291
19,126
65.5400
13:10:02
LSE
888241
16,971
65.5300
13:10:15
LSE
888392
15,793
65.5200
13:10:21
LSE
888449
662
65.5400
13:12:15
LSE
890149
3,230
65.5400
13:12:15
LSE
890145
12,822
65.5400
13:12:15
LSE
890143
14,882
65.5400
13:12:15
LSE
890133
3,230
65.5300
13:12:16
LSE
890278
2,031
65.5300
13:12:16
LSE
890276
10,847
65.5300
13:12:16
LSE
890274
15,906
65.5300
13:12:16
LSE
890268
14,494
65.5500
13:14:15
LSE
891650
14,494
65.5400
13:15:36
LSE
892633
12,538
65.5300
13:15:45
LSE
892754
14,441
65.5300
13:15:45
LSE
892752
10,965
65.5200
13:15:52
LSE
892828
11,248
65.4900
13:16:26
LSE
893222
13,205
65.4800
13:17:33
LSE
894079
2,224
65.4700
13:17:40
LSE
894185
10,374
65.4700
13:17:45
LSE
894247
12,646
65.4900
13:21:17
LSE
897359
10,597
65.4900
13:21:17
LSE
897357
16,952
65.4900
13:24:06
LSE
899490
4,732
65.4900
13:24:35
LSE
899854
1,355
65.4900
13:24:35
LSE
899852
18,895
65.5100
13:25:21
LSE
900431
20,713
65.5000
13:25:37
LSE
900662
17,612
65.5000
13:25:37
LSE
900660
16,289
65.5000
13:25:37
LSE
900656
18,555
65.5000
13:25:37
LSE
900658
8,537
65.5100
13:26:23
LSE
901318
8,278
65.5100
13:26:23
LSE
901316
12,466
65.5000
13:26:28
LSE
901448
3,079
65.5000
13:26:28
LSE
901446
17,870
65.5000
13:26:28
LSE
901444
3,998
65.4900
13:27:46
LSE
902320
15,922
65.4900
13:27:46
LSE
902318
9,736
65.4900
13:28:06
LSE
902572
368
65.5200
13:29:28
LSE
903772
8,300
65.5200
13:29:28
LSE
903770
9,200
65.5200
13:29:28
LSE
903768
1,938
65.5100
13:29:32
LSE
903863
15,542
65.5100
13:29:32
LSE
903865
14,134
65.5000
13:29:34
LSE
903902
12,253
65.5000
13:29:34
LSE
903900
11,045
65.5000
13:29:34
LSE
903898
3,376
65.4900
13:29:59
LSE
904241
13,522
65.4900
13:29:59
LSE
904239
12,498
65.4900
13:29:59
LSE
904237
10,590
65.4800
13:30:08
LSE
904386
13,059
65.5200
13:32:08
LSE
906474
2,447
65.5200
13:32:08
LSE
906472
7,000
65.5200
13:32:08
LSE
906470
8,300
65.5200
13:32:08
LSE
906468
16,842
65.5200
13:32:08
LSE
906464
5,224
65.5300
13:33:05
LSE
907228
3,193
65.5300
13:33:05
LSE
907230
6,019
65.5300
13:33:05
LSE
907232
11,880
65.5200
13:33:45
LSE
907899
12,840
65.5400
13:35:21
LSE
909505
12,300
65.5300
13:36:03
LSE
910604
14,371
65.5300
13:36:03
LSE
910602
10,425
65.5400
13:36:03
LSE
910490
10,428
65.5400
13:36:03
LSE
910488
1,664
65.5300
13:36:21
LSE
910923
9,117
65.5300
13:36:29
LSE
911020
9,047
65.5200
13:38:36
LSE
912942
17,038
65.5600
13:41:02
LSE
915265
15,706
65.5500
13:41:05
LSE
915314
2,899
65.5500
13:41:05
LSE
915312
10,720
65.5500
13:41:18
LSE
915448
10,720
65.5400
13:41:57
LSE
916033
11,239
65.5400
13:41:57
LSE
916035
11,750
65.5300
13:42:02
LSE
916138
1,326
65.5300
13:42:02
LSE
916136
1,880
65.5300
13:42:02
LSE
916134
7,000
65.5300
13:42:02
LSE
916112
5,600
65.5300
13:42:02
LSE
916110
15,033
65.5300
13:42:02
LSE
916106
9,665
65.5400
13:44:03
LSE
918347
3,173
65.5400
13:44:03
LSE
918345
11,960
65.5500
13:44:30
LSE
919075
15,248
65.5500
13:45:00
LSE
919559
3,511
65.5700
13:46:06
LSE
920833
7,259
65.5700
13:46:06
LSE
920831
3,908
65.5600
13:46:26
LSE
921251
16,352
65.5500
13:46:52
LSE
921651
11,892
65.5600
13:46:52
LSE
921649
11,179
65.5400
13:47:16
LSE
921955
4,444
65.5400
13:49:02
LSE
923527
6,674
65.5400
13:49:02
LSE
923525
10,391
65.5400
13:49:02
LSE
923529
6,322
65.5300
13:49:10
LSE
923732
6,325
65.5300
13:49:10
LSE
923730
12,333
65.5200
13:49:22
LSE
924012
10,434
65.5500
13:51:03
LSE
925543
12,282
65.5800
13:53:07
LSE
927687
1,235
65.5800
13:53:07
LSE
927685
705
65.5800
13:53:07
LSE
927683
8,414
65.5800
13:53:07
LSE
927681
16,658
65.5700
13:54:08
LSE
928603
16,784
65.5600
13:56:02
LSE
930352
4,080
65.5500
13:56:14
LSE
930496
6,659
65.5500
13:56:14
LSE
930494
12,020
65.5500
13:56:14
LSE
930492
18,511
65.5700
13:58:37
LSE
933150
20,675
65.5500
13:58:49
LSE
933439
19,267
65.5600
13:58:49
LSE
933434
3,400
65.5400
13:59:46
LSE
934510
961
65.5400
13:59:46
LSE
934502
496
65.5400
14:01:05
LSE
936405
3,500
65.5400
14:01:07
LSE
936474
600
65.5400
14:01:08
LSE
936476
800
65.5400
14:01:11
LSE
936536
3,100
65.5400
14:01:11
LSE
936534
1,400
65.5400
14:01:14
LSE
936612
3,400
65.5400
14:01:14
LSE
936610
1
65.5400
14:02:34
LSE
938298
1,454
65.5400
14:03:27
LSE
939201
11,109
65.5400
14:03:33
LSE
939294
1,465
65.5400
14:03:33
LSE
939296
10,923
65.5400
14:03:33
LSE
939292
21,433
65.5500
14:05:10
LSE
941325
25,509
65.5800
14:07:54
LSE
944166
31,288
65.5700
14:08:41
LSE
945044
26,115
65.5600
14:09:06
LSE
945568
809
65.5500
14:09:08
LSE
945598
14,785
65.5500
14:09:08
LSE
945596
7,930
65.5500
14:09:08
LSE
945594
1,272
65.5500
14:09:21
LSE
945839
4,313
65.5500
14:09:21
LSE
945837
5,241
65.5500
14:09:21
LSE
945835
4,905
65.5500
14:09:21
LSE
945833
5,496
65.5500
14:09:21
LSE
945831
6,917
65.5500
14:09:21
LSE
945829
2,238
65.5500
14:09:21
LSE
945827
7,452
65.5500
14:09:21
LSE
945825
22,500
65.5400
14:12:02
LSE
948545
6,654
65.5900
14:14:24
LSE
951144
7,000
65.5900
14:14:24
LSE
951142
5,900
65.5900
14:14:24
LSE
951140
15,960
65.5900
14:15:07
LSE
951996
6,905
65.5900
14:15:07
LSE
951994
861
65.5900
14:15:07
LSE
951992
14,440
65.6000
14:17:01
LSE
954087
12,772
65.6000
14:17:01
LSE
954085
12,158
65.6000
14:17:01
LSE
954083
22,972
65.6000
14:17:01
LSE
954081
23,605
65.5900
14:17:03
LSE
954105
21,123
65.6300
14:19:23
LSE
957081
12,591
65.6200
14:19:29
LSE
957159
9,449
65.6200
14:19:29
LSE
957161
20,857
65.6100
14:19:31
LSE
957203
8,671
65.6200
14:20:19
LSE
958171
4,481
65.6200
14:20:34
LSE
958427
4,481
65.6200
14:20:54
LSE
958862
1,995
65.6200
14:20:55
LSE
958873
10,548
65.6200
14:22:00
LSE
960081
11,302
65.6200
14:22:00
LSE
960079
20,702
65.6100
14:22:03
LSE
960188
20,128
65.6000
14:22:13
LSE
960403
16,185
65.5900
14:22:33
LSE
960838
3,937
65.5900
14:22:33
LSE
960836
1,591
65.5900
14:22:38
LSE
960949
12,783
65.5900
14:22:51
LSE
961225
13,099
65.5900
14:22:59
LSE
961382
880
65.5900
14:22:59
LSE
961379
6,794
65.5900
14:22:59
LSE
961377
10,897
65.5900
14:23:00
LSE
961428
2,915
65.5900
14:23:00
LSE
961426
3,250
65.5900
14:23:00
LSE
961407
6,449
65.5900
14:23:00
LSE
961405
13,866
65.5800
14:24:14
LSE
963134
2,098
65.5700
14:24:40
LSE
963760
8,216
65.5700
14:24:40
LSE
963750
14,978
65.5700
14:24:40
LSE
963746
15,399
65.5700
14:24:40
LSE
963738
16,558
65.5700
14:24:40
LSE
963736
20,419
65.5800
14:28:08
LSE
968534
17,314
65.5700
14:28:17
LSE
968724
18,733
65.5600
14:28:24
LSE
968883
3,419
65.5500
14:28:26
LSE
968928
10,479
65.5500
14:28:27
LSE
968945
12,041
65.5400
14:28:46
LSE
969313
4,427
65.5400
14:29:36
LSE
970396
4,850
65.5700
14:31:09
LSE
974776
16,662
65.5700
14:31:09
LSE
974774
16,379
65.5700
14:31:09
LSE
974770
19,664
65.5600
14:31:19
LSE
975250
16,939
65.5500
14:31:35
LSE
975696
11,319
65.5500
14:32:02
LSE
976816
11,647
65.5500
14:32:55
LSE
979084
14,762
65.5500
14:32:55
LSE
979082
17,889
65.5400
14:32:57
LSE
979197
17,503
65.5300
14:33:08
LSE
979815
8,552
65.5200
14:33:29
LSE
980668
8,145
65.5200
14:33:29
LSE
980666
19,608
65.5200
14:34:05
LSE
981981
5,923
65.5100
14:34:18
LSE
982438
11,340
65.5100
14:34:18
LSE
982440
3,127
65.4900
14:34:24
LSE
982613
16,845
65.5000
14:34:24
LSE
982605
12,210
65.4900
14:34:25
LSE
982690
14,148
65.4900
14:34:39
LSE
983322
1,196
65.4900
14:34:53
LSE
983870
21,524
65.6400
14:38:37
LSE
991379
21,532
65.6400
14:39:29
LSE
992911
8,978
65.6400
14:39:29
LSE
992909
7,000
65.6400
14:39:29
LSE
992907
8,100
65.6400
14:39:29
LSE
992905
12,182
65.6400
14:39:29
LSE
992902
13,216
65.6400
14:39:29
LSE
992900
11,237
65.6500
14:39:51
LSE
993674
1,918
65.6500
14:39:56
LSE
993805
4,754
65.6500
14:40:01
LSE
993962
1,301
65.6500
14:40:01
LSE
993960
11,468
65.6500
14:40:01
LSE
993964
11,146
65.6400
14:40:17
LSE
994676
800
65.6400
14:40:44
LSE
995835
7,034
65.6400
14:41:31
LSE
997430
5,977
65.6400
14:41:31
LSE
997428
64
65.6400
14:41:31
LSE
997426
8,190
65.6400
14:41:31
LSE
997424
21,302
65.6300
14:41:34
LSE
997532
19,823
65.6200
14:41:51
LSE
998262
7,379
65.6400
14:43:00
LSE
1000740
4,884
65.6400
14:43:01
LSE
1000800
9,100
65.6400
14:43:01
LSE
1000798
6,999
65.6400
14:43:01
LSE
1000792
3,842
65.6400
14:43:01
LSE
1000790
12,261
65.6400
14:43:01
LSE
1000794
10,455
65.6400
14:44:01
LSE
1002569
10,078
65.6400
14:44:01
LSE
1002567
4,884
65.6400
14:44:01
LSE
1002565
7,000
65.6400
14:44:01
LSE
1002558
21,340
65.6400
14:44:01
LSE
1002553
17,844
65.6300
14:44:12
LSE
1002838
17,071
65.6200
14:44:48
LSE
1003932
4,433
65.6200
14:44:51
LSE
1004068
15,343
65.6200
14:44:51
LSE
1004066
493
65.6100
14:45:17
LSE
1005109
14,786
65.6100
14:45:17
LSE
1005107
287
65.6000
14:45:18
LSE
1005158
15,437
65.6000
14:45:20
LSE
1005234
12,504
65.6100
14:46:31
LSE
1007377
18,323
65.6000
14:46:36
LSE
1007573
16,095
65.6300
14:48:06
LSE
1010265
9,811
65.6500
14:49:04
LSE
1012172
6,759
65.6500
14:49:04
LSE
1012170
5,709
65.6400
14:49:09
LSE
1012353
13,973
65.6400
14:49:09
LSE
1012351
20,698
65.6600
14:51:55
LSE
1018734
23,236
65.6500
14:52:02
LSE
1019132
14,128
65.6500
14:52:11
LSE
1019413
32,929
65.6700
14:54:19
LSE
1023628
24,419
65.6600
14:54:55
LSE
1024744
548
65.6500
14:55:02
LSE
1025009
25,758
65.6500
14:55:02
LSE
1025007
23,157
65.6400
14:55:53
LSE
1026744
1,557
65.6400
14:55:53
LSE
1026734
20,513
65.6400
14:55:53
LSE
1026732
22,873
65.6300
14:55:59
LSE
1027133
1,998
65.6200
14:56:41
LSE
1028360
22,893
65.6700
14:58:28
LSE
1031772
11,247
65.6700
14:58:28
LSE
1031770
31,092
65.6600
14:59:09
LSE
1033331
6,441
65.6500
14:59:10
LSE
1033383
9,784
65.6500
14:59:10
LSE
1033381
12,370
65.6500
14:59:10
LSE
1033379
4,481
65.6400
14:59:23
LSE
1033938
3,025
65.6400
14:59:24
LSE
1033957
8,049
65.6500
15:00:35
LSE
1036383
19,104
65.6500
15:00:57
LSE
1036970
5,695
65.6500
15:00:57
LSE
1036965
438
65.6500
15:00:57
LSE
1036963
11,332
65.6500
15:00:57
LSE
1036961
11,196
65.6500
15:00:57
LSE
1036959
13,189
65.6500
15:00:57
LSE
1036957
10,474
65.6800
15:02:11
LSE
1039555
22,303
65.6800
15:02:11
LSE
1039553
6,096
65.6700
15:02:33
LSE
1040458
16,385
65.6700
15:02:33
LSE
1040456
22,070
65.6600
15:02:39
LSE
1040668
20,673
65.6500
15:03:40
LSE
1042750
19,288
65.6500
15:04:09
LSE
1043810
3,383
65.6500
15:04:09
LSE
1043808
2,113
65.6400
15:04:15
LSE
1044147
19,936
65.6400
15:04:15
LSE
1044145
20,709
65.6300
15:04:42
LSE
1045022
20,737
65.6200
15:05:17
LSE
1046125
33,919
65.6500
15:07:12
LSE
1050076
387
65.6400
15:07:44
LSE
1051146
2,000
65.6400
15:07:44
LSE
1051148
22,511
65.6400
15:07:44
LSE
1051150
26,584
65.6300
15:07:52
LSE
1051346
15,393
65.6200
15:09:16
LSE
1054212
159
65.6200
15:09:16
LSE
1054210
22,862
65.6200
15:09:16
LSE
1054208
2,333
65.6100
15:09:38
LSE
1054909
7,000
65.6100
15:09:38
LSE
1054893
26,592
65.6100
15:09:38
LSE
1054886
22,902
65.6000
15:09:44
LSE
1055382
22,198
65.6100
15:11:23
LSE
1059242
3,149
65.6100
15:12:07
LSE
1060554
10,953
65.6200
15:13:18
LSE
1063140
30,672
65.6200
15:13:18
LSE
1063138
400
65.6200
15:13:18
LSE
1063136
9,943
65.6300
15:13:35
LSE
1063580
8,497
65.6300
15:13:35
LSE
1063582
13,550
65.6200
15:13:37
LSE
1063651
15,031
65.6200
15:13:37
LSE
1063649
23,015
65.6100
15:13:50
LSE
1064594
11,894
65.6400
15:14:26
LSE
1065825
10,719
65.6400
15:14:26
LSE
1065823
12,017
65.6400
15:16:01
LSE
1069293
17,130
65.6400
15:16:01
LSE
1069291
4,487
65.6400
15:16:01
LSE
1069289
24,602
65.6300
15:16:22
LSE
1069935
21,341
65.6200
15:17:01
LSE
1070926
7,306
65.6100
15:17:10
LSE
1071489
4,481
65.6100
15:17:21
LSE
1071800
2,000
65.7200
15:18:22
LSE
1073969
27,027
65.7700
15:19:21
LSE
1076146
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
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: 20 April 2018