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
 
 
01 May 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 01 May 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
01 May 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:
 
 
 
 
01 May 2018
 
 
Number of ordinary shares purchased:
 
 
11,474,559
 
 
Highest price paid per share (pence):
 
 
65.0700
 
 
Lowest price paid per share (pence):
 
 
64.2100
 
 
Volume weighted average price paid per share (pence):
64.5946
 
 
 
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:
01 May 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
64.5946
11,474,559
 
 
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
13,100
65.0000
08:14:00
LSE
332799
21,137
65.0000
08:14:00
LSE
332797
10,486
65.0100
08:14:00
LSE
332795
9,199
65.0100
08:14:00
LSE
332793
21,142
65.0100
08:14:00
LSE
332791
14,113
64.9800
08:14:04
LSE
332819
13,054
64.9800
08:14:04
LSE
332817
15,412
65.0300
08:14:28
LSE
332877
12,512
64.9400
08:16:17
LSE
333239
2,250
64.9400
08:16:17
LSE
333237
9,378
65.0000
08:16:17
LSE
333235
3,507
65.0000
08:16:17
LSE
333233
13,199
65.0400
08:16:17
LSE
333231
12,632
65.0400
08:16:17
LSE
333229
14,804
64.9200
08:17:05
LSE
333362
13,251
64.9200
08:17:05
LSE
333364
7,000
64.9500
08:21:00
LSE
334103
14,442
64.9500
08:21:00
LSE
334101
12,536
64.9800
08:21:00
LSE
334099
14,577
64.9800
08:21:00
LSE
334097
13,647
64.9800
08:21:00
LSE
334095
12,873
65.0000
08:23:10
LSE
334575
13,672
65.0300
08:23:10
LSE
334573
14,911
65.0300
08:23:10
LSE
334571
10,764
65.0700
08:26:40
LSE
335290
3,163
65.0700
08:26:40
LSE
335288
739
65.0700
08:26:40
LSE
335286
13,208
65.0700
08:26:40
LSE
335284
17,623
65.0100
08:27:13
LSE
335426
21,746
65.0000
08:27:13
LSE
335430
1,799
65.0100
08:27:13
LSE
335428
11,410
65.0100
08:27:13
LSE
335422
6,999
65.0200
08:28:00
LSE
335566
8,490
65.0200
08:28:00
LSE
335564
15,502
65.0000
08:28:21
LSE
335614
20,162
65.0000
08:28:21
LSE
335612
3,536
64.9500
08:29:04
LSE
335726
2,027
64.9500
08:29:04
LSE
335724
11,000
64.9500
08:29:04
LSE
335722
14,727
64.9700
08:29:46
LSE
335812
13,068
64.8800
08:30:52
LSE
336045
14,755
64.8800
08:30:52
LSE
336043
14,573
64.8800
08:30:52
LSE
336041
14,720
64.8400
08:32:25
LSE
336294
13,482
64.8400
08:32:25
LSE
336292
15,111
64.8700
08:35:01
LSE
336790
15,136
64.8700
08:35:01
LSE
336788
86
64.8700
08:35:01
LSE
336792
16,416
64.8700
08:35:01
LSE
336786
13,695
64.8200
08:35:30
LSE
336896
15,179
64.8200
08:35:30
LSE
336894
125
64.8000
08:35:31
LSE
336903
1,935
64.8000
08:35:32
LSE
336917
1,080
64.8000
08:35:40
LSE
336951
10,838
64.8000
08:35:40
LSE
336949
3,740
64.8200
08:36:46
LSE
337151
11,690
64.8200
08:36:46
LSE
337149
11,858
64.8200
08:36:46
LSE
337147
1,267
64.8200
08:36:46
LSE
337145
7,628
64.7900
08:39:00
LSE
337546
7,000
64.7900
08:39:00
LSE
337544
14,769
64.8000
08:39:00
LSE
337542
15,482
64.7700
08:41:24
LSE
337985
14,875
64.8000
08:43:25
LSE
338435
15,665
64.8000
08:43:25
LSE
338437
11,451
64.7900
08:43:37
LSE
338503
12,877
64.7900
08:43:37
LSE
338501
1,486
64.7900
08:43:37
LSE
338499
14,759
64.8100
08:45:32
LSE
338820
15,812
64.8100
08:45:32
LSE
338818
13,309
64.8100
08:45:32
LSE
338816
13,432
64.8400
08:47:11
LSE
339069
1,775
64.8300
08:47:12
LSE
339071
6,347
64.8600
08:48:01
LSE
339203
7,000
64.8600
08:48:01
LSE
339201
12,991
64.8400
08:48:03
LSE
339215
15,523
64.8400
08:48:03
LSE
339213
14,230
64.8400
08:48:03
LSE
339211
1,434
64.8400
08:48:03
LSE
339209
1,800
64.8300
08:50:58
LSE
339787
15,440
64.8300
08:51:01
LSE
339806
6,077
64.8300
08:51:01
LSE
339804
7,630
64.8300
08:51:01
LSE
339802
10,674
64.8500
08:54:11
LSE
340401
5,482
64.8500
08:54:11
LSE
340399
4,756
64.8500
08:54:11
LSE
340397
7,326
64.8500
08:54:11
LSE
340395
15,597
64.8500
08:54:11
LSE
340393
2,703
64.7900
08:54:41
LSE
340481
10,343
64.7900
08:55:26
LSE
340661
9,354
64.8100
08:56:11
LSE
340784
5,973
64.8100
08:56:11
LSE
340782
4,120
64.7800
08:58:00
LSE
341075
2,503
64.7800
08:58:00
LSE
341073
6,458
64.7800
08:58:00
LSE
341071
1,802
64.7800
08:58:40
LSE
341157
14,656
64.7800
09:00:00
LSE
341358
12,564
64.7800
09:00:00
LSE
341356
555
64.7800
09:00:00
LSE
341354
3,780
64.7800
09:00:00
LSE
341350
9,000
64.7800
09:00:00
LSE
341352
1,324
64.7600
09:00:02
LSE
341383
2,520
64.7600
09:00:02
LSE
341381
9,000
64.7600
09:00:02
LSE
341379
1,849
64.7600
09:00:02
LSE
341377
6,309
64.7400
09:02:00
LSE
341766
9,000
64.7400
09:02:00
LSE
341764
7,299
64.7500
09:04:06
LSE
342237
12,494
64.7500
09:04:14
LSE
342263
7,704
64.7500
09:04:14
LSE
342261
14,361
64.7200
09:05:52
LSE
342592
12,882
64.7200
09:05:52
LSE
342590
1,692
64.7000
09:05:59
LSE
342628
9,000
64.7000
09:05:59
LSE
342630
14,092
64.7100
09:07:09
LSE
342904
7,110
64.7300
09:07:41
LSE
343066
7,500
64.7300
09:07:41
LSE
343064
10,844
64.7200
09:09:26
LSE
343501
2,596
64.7200
09:09:26
LSE
343499
13,883
64.7600
09:12:59
LSE
344141
2,519
64.7600
09:12:59
LSE
344139
10,614
64.7600
09:12:59
LSE
344137
12,931
64.7500
09:13:44
LSE
344306
2,256
64.7400
09:14:11
LSE
344440
5,575
64.7400
09:14:11
LSE
344438
6,744
64.7400
09:14:11
LSE
344436
2,256
64.7400
09:14:11
LSE
344434
10,536
64.7400
09:14:11
LSE
344432
14,636
64.7000
09:15:13
LSE
344768
65,077
64.7000
09:15:13
LSE
344766
67,489
64.7000
09:15:13
LSE
344764
14,030
64.6900
09:15:14
LSE
344777
10,255
64.6900
09:15:15
LSE
344779
9,852
64.6900
09:15:19
LSE
344796
3,138
64.6900
09:15:19
LSE
344794
3,797
64.6900
09:15:19
LSE
344792
16,277
64.6900
09:15:19
LSE
344790
10,723
64.6900
09:15:19
LSE
344788
1,549
64.6900
09:15:19
LSE
344786
16,292
64.6900
09:15:19
LSE
344784
31,747
64.6900
09:15:37
LSE
344855
1,513
64.6700
09:15:42
LSE
344934
2,247
64.6700
09:15:44
LSE
344938
19,671
64.6700
09:15:44
LSE
344936
28,314
64.6500
09:15:54
LSE
344974
13,932
64.6500
09:15:54
LSE
344972
15,307
64.6700
09:15:54
LSE
344966
21,623
64.6700
09:15:54
LSE
344968
15,061
64.6700
09:15:54
LSE
344970
7,239
64.6700
09:15:54
LSE
344964
256
64.6400
09:15:58
LSE
344988
21,484
64.6400
09:16:02
LSE
344997
8,484
64.6400
09:16:02
LSE
344995
8,177
64.6600
09:16:47
LSE
345114
15,328
64.6600
09:16:47
LSE
345112
5,907
64.6900
09:17:51
LSE
345320
8,366
64.6900
09:17:51
LSE
345318
7,000
64.6900
09:17:51
LSE
345316
8,093
64.6900
09:17:51
LSE
345314
7,193
64.6900
09:17:51
LSE
345312
14,635
64.6900
09:18:18
LSE
345408
9,058
64.6800
09:18:32
LSE
345477
2,376
64.6800
09:18:32
LSE
345475
2,034
64.6800
09:18:33
LSE
345481
10,804
64.6800
09:18:34
LSE
345495
14,422
64.6800
09:18:34
LSE
345493
3,837
64.6800
09:18:34
LSE
345491
3,874
64.6800
09:18:34
LSE
345489
1,949
64.6800
09:18:34
LSE
345487
7,497
64.6800
09:18:34
LSE
345485
1,167
64.6800
09:18:34
LSE
345483
1,578
64.6900
09:19:21
LSE
345674
11,189
64.6900
09:19:21
LSE
345672
2,780
64.6900
09:19:21
LSE
345670
15,448
64.6900
09:19:21
LSE
345668
13,821
64.7100
09:21:06
LSE
346040
21,540
64.7000
09:21:08
LSE
346043
5,819
64.7300
09:21:32
LSE
346066
2,113
64.7300
09:21:32
LSE
346062
10,858
64.7300
09:21:32
LSE
346064
7,767
64.7300
09:21:32
LSE
346068
25,129
64.7000
09:21:32
LSE
346070
19,920
64.6900
09:21:35
LSE
346080
3,250
64.6900
09:21:35
LSE
346078
16,699
64.6600
09:22:25
LSE
346264
15,186
64.6400
09:23:03
LSE
346376
11,304
64.6800
09:25:08
LSE
346773
1,703
64.6800
09:25:08
LSE
346771
843
64.6800
09:25:08
LSE
346769
12,864
64.6800
09:25:08
LSE
346767
14,235
64.6800
09:25:08
LSE
346765
410
64.6700
09:27:37
LSE
347162
503
64.6700
09:27:37
LSE
347160
13,061
64.6700
09:27:48
LSE
347178
13,939
64.6700
09:27:48
LSE
347180
565
64.6700
09:27:48
LSE
347182
8,435
64.6700
09:27:48
LSE
347184
3,566
64.6700
09:27:48
LSE
347186
1,587
64.6700
09:27:48
LSE
347188
14,749
64.6800
09:30:17
LSE
347682
2,235
64.6800
09:30:17
LSE
347680
13,524
64.6800
09:30:17
LSE
347678
14,723
64.6800
09:30:17
LSE
347676
11,551
64.6800
09:30:17
LSE
347674
5,837
64.6700
09:30:43
LSE
347768
9,701
64.6700
09:30:43
LSE
347766
8,299
64.6700
09:30:43
LSE
347764
6,565
64.6700
09:30:43
LSE
347762
1,368
64.6300
09:32:28
LSE
348177
3,057
64.6300
09:32:28
LSE
348179
13,637
64.6300
09:32:28
LSE
348181
395
64.6300
09:32:28
LSE
348183
11,124
64.6300
09:32:28
LSE
348185
3,057
64.6300
09:32:28
LSE
348187
9,181
64.6300
09:32:28
LSE
348175
6,809
64.6400
09:33:44
LSE
348570
1,591
64.6400
09:33:47
LSE
348589
4,249
64.6400
09:33:58
LSE
348613
6,117
64.6400
09:33:58
LSE
348611
6,726
64.7900
09:37:32
LSE
349338
1,137
64.7900
09:37:32
LSE
349336
10,672
64.7900
09:37:32
LSE
349334
7,328
64.7900
09:37:32
LSE
349332
4,557
64.7900
09:37:32
LSE
349330
2,330
64.8000
09:39:21
LSE
349715
12,807
64.8000
09:39:21
LSE
349713
12,784
64.7900
09:39:58
LSE
349841
11,082
64.8000
09:41:21
LSE
350126
5,138
64.8300
09:42:01
LSE
350252
3,206
64.8300
09:42:01
LSE
350250
5,138
64.8300
09:42:01
LSE
350248
14,440
64.8400
09:42:01
LSE
350246
1,209
64.8700
09:44:57
LSE
350725
14,235
64.8700
09:44:57
LSE
350723
14,661
64.8700
09:44:57
LSE
350721
13,029
64.8600
09:46:01
LSE
350957
13,712
64.8700
09:46:01
LSE
350955
1,482
64.8000
09:46:12
LSE
351040
12,988
64.7600
09:46:49
LSE
351186
15,577
64.7600
09:46:49
LSE
351184
12,502
64.7100
09:48:00
LSE
351499
23,619
64.7000
09:48:56
LSE
351715
15,110
64.7000
09:48:56
LSE
351711
14,178
64.7000
09:48:56
LSE
351713
8,614
64.7000
09:48:56
LSE
351709
5,221
64.7000
09:48:56
LSE
351707
12,802
64.7000
09:51:00
LSE
352133
14,842
64.7000
09:51:00
LSE
352131
4,178
64.7000
09:51:00
LSE
352129
14,283
64.7000
09:51:00
LSE
352127
20,549
64.6900
09:51:45
LSE
352284
942
64.6800
09:51:50
LSE
352301
9,000
64.6800
09:51:50
LSE
352299
9,000
64.6800
09:51:50
LSE
352297
12,998
64.6600
09:51:51
LSE
352355
8,058
64.6900
09:54:52
LSE
353061
5,156
64.6900
09:54:52
LSE
353063
435
64.6900
09:54:52
LSE
353059
14,026
64.6900
09:54:52
LSE
353057
3,539
64.6900
09:54:52
LSE
353055
9,266
64.6900
09:54:52
LSE
353053
7,809
64.7200
09:58:32
LSE
353726
7,938
64.7200
09:58:32
LSE
353718
9,000
64.7200
09:58:32
LSE
353720
217
64.7200
09:58:32
LSE
353722
8,783
64.7200
09:58:32
LSE
353724
614
64.7100
09:59:06
LSE
353894
13,870
64.7100
09:59:17
LSE
353933
12,449
64.7100
09:59:17
LSE
353931
14,847
64.7000
10:00:00
LSE
354033
2,711
64.6900
10:01:05
LSE
354254
14,227
64.6900
10:01:05
LSE
354252
12,773
64.6900
10:01:05
LSE
354250
14,689
64.6800
10:01:09
LSE
354275
15,069
64.6700
10:01:14
LSE
354301
9,000
64.8000
10:08:21
LSE
355675
16,695
64.8000
10:08:21
LSE
355679
3,234
64.8000
10:08:21
LSE
355677
5,237
64.8000
10:08:21
LSE
355673
12,753
64.7800
10:08:47
LSE
355722
14,463
64.7800
10:08:47
LSE
355720
4,677
64.7500
10:11:16
LSE
356097
1,800
64.7600
10:12:30
LSE
356249
9,000
64.7600
10:12:30
LSE
356247
4,387
64.7600
10:12:30
LSE
356245
15,579
64.7600
10:12:30
LSE
356243
11,307
64.7700
10:15:01
LSE
356665
1,381
64.7700
10:15:01
LSE
356663
8,705
64.7500
10:18:02
LSE
357161
6,757
64.7500
10:18:02
LSE
357159
13,784
64.7300
10:18:07
LSE
357174
15,463
64.7400
10:20:10
LSE
357639
6,688
64.7000
10:23:14
LSE
358081
2,312
64.7000
10:23:14
LSE
358079
2,690
64.7000
10:23:14
LSE
358083
3,693
64.7000
10:23:14
LSE
358085
11,782
64.7000
10:23:14
LSE
358077
14,125
64.7200
10:23:14
LSE
358075
11,822
64.6900
10:23:16
LSE
358093
3,981
64.6900
10:23:16
LSE
358091
3,917
64.6900
10:23:16
LSE
358089
13,175
64.6900
10:23:25
LSE
358108
662
64.7000
10:24:45
LSE
358471
14,906
64.7000
10:24:45
LSE
358469
3,465
64.7000
10:24:45
LSE
358467
9,000
64.7000
10:24:45
LSE
358465
1,891
64.7000
10:24:45
LSE
358463
443
64.7000
10:24:45
LSE
358461
13,719
64.6800
10:25:01
LSE
358501
15,127
64.6800
10:25:01
LSE
358499
14,172
64.7700
10:30:20
LSE
359567
16,159
64.7700
10:30:20
LSE
359565
13,191
64.7500
10:30:21
LSE
359574
8,339
64.7500
10:30:21
LSE
359572
6,104
64.7500
10:30:21
LSE
359570
12,690
64.7500
10:34:04
LSE
360214
13,410
64.7500
10:34:04
LSE
360212
14,546
64.7100
10:36:01
LSE
360477
15,491
64.7100
10:36:01
LSE
360475
5,242
64.7000
10:36:02
LSE
360482
14,897
64.7000
10:36:02
LSE
360480
5,732
64.7000
10:36:18
LSE
360510
1,865
64.7000
10:36:25
LSE
360533
12,689
64.7000
10:36:25
LSE
360531
7,394
64.7500
10:39:51
LSE
361112
8,201
64.7500
10:39:51
LSE
361110
12,480
64.7500
10:39:51
LSE
361108
13,314
64.7300
10:40:59
LSE
361324
12,095
64.7800
10:44:55
LSE
361869
14,127
64.7800
10:44:55
LSE
361867
15
64.7800
10:44:55
LSE
361871
2,706
64.7800
10:44:55
LSE
361865
12,684
64.7800
10:45:21
LSE
362023
519
64.8100
10:48:53
LSE
362546
9,000
64.8100
10:48:53
LSE
362544
5,875
64.8100
10:48:53
LSE
362542
13,147
64.8100
10:48:53
LSE
362540
4,561
64.7500
10:51:37
LSE
363030
9,112
64.7500
10:51:37
LSE
363028
13,255
64.7400
10:52:35
LSE
363190
1,237
64.7900
10:57:02
LSE
364211
11,357
64.8100
10:57:27
LSE
364291
3,263
64.8100
10:57:27
LSE
364289
14,868
64.8100
10:57:27
LSE
364287
3,009
64.8100
11:00:00
LSE
364898
12,200
64.8100
11:00:00
LSE
364900
13,063
64.8100
11:00:00
LSE
364896
11,193
64.8000
11:06:00
LSE
365859
2,315
64.8000
11:06:00
LSE
365857
14,203
64.8000
11:06:00
LSE
365855
12,564
64.7800
11:06:20
LSE
365943
6,712
64.7500
11:07:05
LSE
366085
6,060
64.7500
11:07:05
LSE
366083
12,897
64.7700
11:10:06
LSE
366480
14,367
64.7700
11:10:06
LSE
366478
12,596
64.7500
11:12:58
LSE
366863
15,081
64.7500
11:12:58
LSE
366861
18,448
64.8200
11:17:49
LSE
367689
18,307
64.8200
11:17:49
LSE
367687
14,465
64.8100
11:18:00
LSE
367722
9,826
64.8100
11:18:00
LSE
367724
3,704
64.8100
11:18:00
LSE
367720
14,444
64.8700
11:23:26
LSE
368794
15,308
64.8700
11:23:26
LSE
368790
18,180
64.9200
11:27:07
LSE
369422
16,268
64.9200
11:27:07
LSE
369420
2,487
64.9000
11:27:08
LSE
369428
5,618
64.9000
11:27:08
LSE
369426
7,778
64.9000
11:27:08
LSE
369424
4,677
64.9000
11:27:49
LSE
369487
13,208
64.9200
11:30:22
LSE
369909
15,138
64.9200
11:30:22
LSE
369907
9,577
64.9400
11:33:38
LSE
370462
3,321
64.9400
11:33:38
LSE
370460
14,902
64.9400
11:33:38
LSE
370458
14,764
64.9300
11:34:20
LSE
370607
3,071
64.9300
11:35:52
LSE
370885
2,897
64.9200
11:38:49
LSE
371265
13,441
64.9200
11:39:53
LSE
371424
11,711
64.9200
11:39:53
LSE
371422
4,411
64.9300
11:43:30
LSE
372090
13,599
64.9300
11:43:30
LSE
372088
9,000
64.9300
11:43:30
LSE
372086
2,045
64.9300
11:43:30
LSE
372084
14,627
64.9100
11:45:01
LSE
372326
12,655
64.9000
11:45:02
LSE
372328
14,707
64.8800
11:48:08
LSE
373137
11,148
64.8800
11:48:08
LSE
373135
2,508
64.8800
11:48:08
LSE
373133
13,368
64.8700
11:51:07
LSE
373921
14,165
64.8700
11:51:07
LSE
373919
14,056
64.8200
11:54:02
LSE
374376
15,131
64.8100
11:54:21
LSE
374436
8,773
64.7800
11:56:34
LSE
374941
4,060
64.7800
11:56:48
LSE
375033
611
64.7800
11:56:48
LSE
375035
11,024
64.7800
11:56:48
LSE
375037
2,047
64.7800
11:56:48
LSE
375039
15,331
64.7400
12:03:34
LSE
377221
7,598
64.7500
12:03:34
LSE
377219
7,000
64.7500
12:03:34
LSE
377213
345
64.7500
12:03:34
LSE
377208
18,975
64.7500
12:03:34
LSE
377206
16,800
64.7500
12:03:34
LSE
377204
14,849
64.7700
12:07:11
LSE
378147
13,299
64.7700
12:07:11
LSE
378145
470
64.7800
12:08:45
LSE
378440
12,323
64.7800
12:09:01
LSE
378480
12,783
64.7800
12:09:01
LSE
378478
3,333
64.8300
12:13:08
LSE
379085
10,194
64.8300
12:13:08
LSE
379083
12,195
64.8300
12:13:08
LSE
379089
5,667
64.8300
12:13:08
LSE
379087
7,629
64.8300
12:14:00
LSE
379186
13,365
64.8300
12:14:00
LSE
379184
6,050
64.8300
12:14:00
LSE
379182
1,807
64.8300
12:14:00
LSE
379180
12,650
64.8200
12:16:01
LSE
379445
13,480
64.8200
12:16:28
LSE
379493
1,318
64.8400
12:20:00
LSE
380140
4,114
64.8400
12:20:00
LSE
380134
4,318
64.8400
12:20:00
LSE
380132
3,718
64.8400
12:20:00
LSE
380130
6,522
64.8400
12:20:00
LSE
380136
7,518
64.8400
12:20:00
LSE
380138
15,355
64.8100
12:21:51
LSE
380534
15,183
64.7900
12:21:57
LSE
380557
14,979
64.7500
12:25:00
LSE
380931
14,972
64.7600
12:26:28
LSE
381204
7,402
64.7600
12:30:16
LSE
381927
12,302
64.7600
12:30:16
LSE
381925
5,698
64.7600
12:30:16
LSE
381923
2,971
64.7600
12:30:16
LSE
381921
3,761
64.7500
12:30:31
LSE
381957
9,326
64.7500
12:30:46
LSE
381973
12,179
64.7400
12:30:56
LSE
381992
1,719
64.7400
12:30:56
LSE
381988
1,702
64.8400
12:34:28
LSE
382647
9,000
64.8400
12:34:28
LSE
382645
12,282
64.8400
12:34:28
LSE
382643
2,773
64.8400
12:34:28
LSE
382641
869
64.8400
12:34:28
LSE
382639
15,035
64.8300
12:39:15
LSE
383381
14,034
64.8300
12:39:15
LSE
383379
12,967
64.8300
12:40:57
LSE
383658
12,851
64.8300
12:40:57
LSE
383660
5,871
64.8300
12:44:01
LSE
384152
6,856
64.8300
12:44:01
LSE
384150
2,717
64.8300
12:44:01
LSE
384148
11,178
64.8300
12:44:01
LSE
384146
13,773
64.8200
12:45:31
LSE
384413
12,695
64.8200
12:45:31
LSE
384411
12,730
64.7600
12:49:00
LSE
384908
15,101
64.7600
12:49:00
LSE
384906
15,401
64.7700
12:52:55
LSE
385454
13,873
64.7800
12:54:45
LSE
385781
15,275
64.7400
12:57:19
LSE
386157
258
64.7400
12:57:19
LSE
386155
14,865
64.7300
12:58:22
LSE
386297
3,885
64.7700
13:01:46
LSE
386938
9,000
64.7700
13:01:46
LSE
386936
13,640
64.7700
13:01:46
LSE
386932
2,044
64.7700
13:01:46
LSE
386934
3,545
64.7500
13:04:50
LSE
387453
13,379
64.7500
13:05:28
LSE
387582
9,789
64.7500
13:05:28
LSE
387580
396
64.7500
13:05:28
LSE
387578
7,841
64.7600
13:08:26
LSE
388151
4,668
64.7600
13:08:43
LSE
388203
13,047
64.7600
13:09:04
LSE
388248
8,443
64.7500
13:12:52
LSE
388850
6,961
64.7500
13:12:52
LSE
388848
15,362
64.7500
13:12:52
LSE
388846
13,964
64.7600
13:19:41
LSE
390099
596
64.7600
13:19:41
LSE
390103
15,903
64.7600
13:19:41
LSE
390101
14,765
64.7500
13:20:46
LSE
390272
13,825
64.7500
13:20:46
LSE
390270
13,202
64.7500
13:24:26
LSE
390754
13,652
64.7500
13:24:26
LSE
390752
12,659
64.7600
13:27:02
LSE
391166
14,819
64.7600
13:27:02
LSE
391164
7,246
64.7700
13:29:46
LSE
391565
5,704
64.7700
13:29:46
LSE
391563
8,313
64.7600
13:31:03
LSE
391864
6,516
64.7600
13:31:03
LSE
391862
13,046
64.7500
13:34:19
LSE
392406
12,969
64.7500
13:37:31
LSE
393011
5,777
64.7300
13:38:26
LSE
393097
7,222
64.7300
13:39:29
LSE
393269
7,650
64.7500
13:43:17
LSE
393982
5,985
64.7500
13:43:17
LSE
393984
14,511
64.7500
13:44:32
LSE
394246
14,643
64.7500
13:46:30
LSE
394613
14,450
64.7400
13:47:35
LSE
394743
3,447
64.7300
13:49:11
LSE
395008
12,146
64.7300
13:49:11
LSE
395006
4,912
64.7300
13:52:14
LSE
395560
8,634
64.7300
13:52:14
LSE
395558
13,406
64.7300
13:54:16
LSE
395859
12,647
64.7100
13:55:35
LSE
396162
1,099
64.7100
13:55:39
LSE
396173
13,318
64.7000
13:56:01
LSE
396286
14,368
64.7000
13:56:01
LSE
396284
15,598
64.7000
13:56:01
LSE
396282
14,293
64.7000
13:56:01
LSE
396280
13,193
64.7000
13:56:01
LSE
396274
12,882
64.7000
13:56:01
LSE
396272
13,227
64.7000
13:56:01
LSE
396268
13,249
64.7000
13:56:01
LSE
396276
15,148
64.7000
13:56:01
LSE
396278
14,567
64.7000
13:56:01
LSE
396270
14,505
64.7000
13:56:01
LSE
396266
15,549
64.7000
13:56:01
LSE
396264
66,106
64.7000
13:56:01
LSE
396262
24,492
64.7000
13:56:22
LSE
396385
286
64.7000
13:56:24
LSE
396392
4,677
64.7000
13:56:24
LSE
396390
2,851
64.7000
13:56:30
LSE
396413
1,268
64.7000
13:56:30
LSE
396415
7,399
64.7000
13:56:31
LSE
396419
4,000
64.7000
13:57:17
LSE
396536
13,350
64.7000
13:57:17
LSE
396534
13,063
64.7000
13:57:17
LSE
396532
12,792
64.7000
13:57:28
LSE
396579
26,470
64.7000
13:57:28
LSE
396581
10,486
64.7000
13:57:28
LSE
396577
28,460
64.7000
13:57:28
LSE
396571
36,000
64.7000
13:57:28
LSE
396575
18,000
64.7000
13:57:28
LSE
396573
14,913
64.6800
13:59:39
LSE
396915
17,074
64.6800
13:59:39
LSE
396913
37,564
64.6800
13:59:39
LSE
396911
28,808
64.6800
13:59:39
LSE
396909
585
64.6800
13:59:39
LSE
396907
26,307
64.6700
13:59:40
LSE
396920
42,195
64.6700
13:59:40
LSE
396918
27,666
64.6600
14:00:22
LSE
397087
25,076
64.6600
14:00:22
LSE
397085
1,837
64.6600
14:00:22
LSE
397083
8,441
64.6700
14:01:11
LSE
397277
1,049
64.6700
14:01:11
LSE
397275
26,066
64.6700
14:01:11
LSE
397273
17,137
64.6700
14:02:34
LSE
397526
10,610
64.6700
14:02:34
LSE
397524
2,608
64.6700
14:02:34
LSE
397522
3,814
64.6700
14:02:34
LSE
397528
13,282
64.6700
14:02:34
LSE
397530
11,133
64.6700
14:02:34
LSE
397532
5,323
64.6700
14:02:34
LSE
397520
4,458
64.6600
14:02:57
LSE
397600
19,508
64.7000
14:03:57
LSE
397839
13,636
64.7000
14:03:57
LSE
397837
13,930
64.6900
14:05:49
LSE
398199
15,593
64.6900
14:05:49
LSE
398197
9,000
64.6900
14:05:49
LSE
398195
6,984
64.6900
14:05:49
LSE
398193
15,553
64.6800
14:06:45
LSE
398365
27,357
64.6800
14:06:45
LSE
398363
26,039
64.6700
14:07:42
LSE
398584
12,268
64.6700
14:12:03
LSE
399512
11,501
64.6700
14:12:03
LSE
399510
3,901
64.6700
14:12:03
LSE
399508
5,099
64.6700
14:12:03
LSE
399506
8,648
64.6700
14:12:03
LSE
399504
13,028
64.6700
14:12:03
LSE
399500
1,075
64.6700
14:12:03
LSE
399502
829
64.6700
14:12:19
LSE
399590
12,884
64.6700
14:12:19
LSE
399588
18,722
64.6700
14:12:19
LSE
399586
26,310
64.6600
14:13:01
LSE
399739
11,835
64.6400
14:13:36
LSE
399871
12,145
64.6400
14:13:36
LSE
399869
3,024
64.6400
14:15:28
LSE
400268
7,872
64.6400
14:15:28
LSE
400270
5,976
64.6400
14:15:28
LSE
400266
17,616
64.6400
14:15:28
LSE
400264
2,219
64.6300
14:15:47
LSE
400338
11,871
64.6300
14:15:47
LSE
400340
6,364
64.6300
14:16:42
LSE
400553
6,131
64.6300
14:16:42
LSE
400551
6,727
64.6100
14:17:10
LSE
400636
6,599
64.6100
14:17:29
LSE
400735
12
64.6100
14:22:19
LSE
401749
14,864
64.6700
14:24:02
LSE
402174
12,819
64.6700
14:24:02
LSE
402172
109
64.6700
14:24:02
LSE
402170
12,576
64.6700
14:24:02
LSE
402168
6,683
64.6500
14:24:57
LSE
402431
1,301
64.7000
14:26:23
LSE
402706
13,772
64.7000
14:26:23
LSE
402704
15,589
64.7000
14:26:23
LSE
402710
13,785
64.7000
14:26:23
LSE
402708
10,432
64.6800
14:28:11
LSE
403242
2,141
64.6800
14:28:11
LSE
403244
9,759
64.6700
14:29:00
LSE
403402
3,175
64.6700
14:29:00
LSE
403400
4,677
64.6700
14:30:18
LSE
404376
2,558
64.7000
14:31:00
LSE
404745
9,000
64.7000
14:31:00
LSE
404743
5,653
64.7000
14:31:00
LSE
404741
17,640
64.7100
14:31:00
LSE
404739
15,216
64.7100
14:31:00
LSE
404737
13,735
64.6900
14:31:16
LSE
404960
14,021
64.6900
14:31:16
LSE
404958
13,871
64.6900
14:31:16
LSE
404956
4,481
64.6900
14:33:05
LSE
405901
12,526
64.6900
14:33:05
LSE
405899
8,532
64.6900
14:33:05
LSE
405907
12,860
64.6900
14:33:05
LSE
405903
1,504
64.6900
14:33:05
LSE
405905
3,495
64.6800
14:33:39
LSE
406227
1,191
64.6800
14:33:39
LSE
406231
9,000
64.6800
14:33:39
LSE
406229
5,505
64.6800
14:33:39
LSE
406225
7,008
64.6800
14:33:39
LSE
406223
694
64.6800
14:33:39
LSE
406221
13,139
64.6800
14:33:39
LSE
406219
3,493
64.6600
14:34:27
LSE
406624
15,137
64.6600
14:35:00
LSE
406920
14,905
64.6600
14:35:00
LSE
406918
11,112
64.6600
14:35:00
LSE
406916
12,710
64.6100
14:36:16
LSE
407630
13,859
64.6100
14:36:16
LSE
407628
2,823
64.6000
14:36:33
LSE
407837
10,272
64.6000
14:36:33
LSE
407839
14,434
64.5900
14:38:10
LSE
408573
15,487
64.5900
14:38:10
LSE
408575
6,450
64.5800
14:38:22
LSE
408677
9,000
64.5800
14:38:22
LSE
408675
17
64.5800
14:38:22
LSE
408673
6,743
64.5700
14:41:10
LSE
409846
6,683
64.5700
14:41:10
LSE
409844
3,371
64.5600
14:42:39
LSE
410524
11,319
64.5600
14:42:39
LSE
410522
1,433
64.5600
14:42:39
LSE
410520
15,362
64.5600
14:42:39
LSE
410518
13,438
64.5600
14:42:39
LSE
410516
13,830
64.5500
14:42:41
LSE
410537
13,487
64.5500
14:42:41
LSE
410535
835
64.5500
14:45:35
LSE
411676
1,600
64.5500
14:46:01
LSE
411848
12,801
64.5500
14:46:15
LSE
411958
14,390
64.5500
14:46:15
LSE
411960
15,234
64.5500
14:46:15
LSE
411962
14,563
64.5400
14:46:47
LSE
412248
13,031
64.5400
14:46:47
LSE
412246
4,308
64.5400
14:46:47
LSE
412244
8,983
64.5400
14:46:47
LSE
412242
3,407
64.5300
14:48:01
LSE
412968
13,791
64.5300
14:48:05
LSE
412998
14,961
64.5300
14:48:05
LSE
412996
9,429
64.5300
14:48:05
LSE
412994
13,080
64.5200
14:49:33
LSE
413897
14,799
64.5200
14:49:33
LSE
413895
14,862
64.5100
14:49:39
LSE
413985
14,106
64.5100
14:52:05
LSE
415598
1,081
64.5100
14:52:05
LSE
415600
7,919
64.5100
14:52:05
LSE
415602
6,394
64.5100
14:52:05
LSE
415604
10,446
64.5100
14:52:05
LSE
415596
3,155
64.5100
14:52:05
LSE
415594
12,996
64.5200
14:53:53
LSE
416622
13,785
64.5200
14:53:53
LSE
416620
15,392
64.5200
14:53:53
LSE
416618
12,837
64.5100
14:54:05
LSE
416698
8,126
64.5100
14:54:05
LSE
416696
4,677
64.5100
14:54:05
LSE
416694
14,176
64.5100
14:56:00
LSE
417745
12,729
64.5100
14:56:00
LSE
417743
10,190
64.5100
14:56:00
LSE
417741
3,831
64.5100
14:56:00
LSE
417739
11,656
64.5000
14:56:09
LSE
417810
2,530
64.5000
14:56:09
LSE
417808
13,638
64.4900
14:58:20
LSE
419070
14,219
64.4900
14:58:20
LSE
419072
13,424
64.4900
14:58:20
LSE
419074
14,382
64.5000
15:00:01
LSE
419979
992
64.5000
15:00:01
LSE
419977
2,463
64.5000
15:00:01
LSE
419975
9,459
64.5000
15:00:01
LSE
419973
1,715
64.4900
15:00:14
LSE
420128
12,272
64.4900
15:00:14
LSE
420126
13,490
64.5000
15:01:32
LSE
420736
12,766
64.5000
15:01:32
LSE
420734
291
64.4800
15:01:38
LSE
420790
6,497
64.4800
15:01:41
LSE
420817
7,497
64.4800
15:01:41
LSE
420815
12,536
64.4600
15:01:44
LSE
420870
14,732
64.4500
15:02:18
LSE
421096
6,143
64.4300
15:03:03
LSE
421583
6,601
64.4500
15:03:56
LSE
422097
3,653
64.4500
15:03:56
LSE
422093
9,415
64.4500
15:04:05
LSE
422156
3,585
64.4500
15:04:05
LSE
422154
13,162
64.4500
15:04:25
LSE
422405
3,770
64.4500
15:04:25
LSE
422403
2,518
64.4300
15:06:25
LSE
423437
10,317
64.4300
15:06:36
LSE
423514
5,741
64.4300
15:06:36
LSE
423512
4,788
64.4300
15:07:28
LSE
424088
12,693
64.4300
15:07:28
LSE
424086
5,399
64.4300
15:07:28
LSE
424084
14,600
64.4300
15:07:28
LSE
424082
67
64.4200
15:07:42
LSE
424271
14,419
64.4200
15:07:42
LSE
424269
440
64.4200
15:07:42
LSE
424266
17,038
64.4200
15:07:42
LSE
424264
16,342
64.4300
15:08:08
LSE
424592
6,866
64.4700
15:09:39
LSE
425521
14,564
64.4700
15:09:39
LSE
425519
4,342
64.4700
15:09:39
LSE
425517
1,448
64.4600
15:10:06
LSE
425805
23,957
64.4600
15:10:06
LSE
425803
7,130
64.4600
15:10:41
LSE
426080
6,681
64.4600
15:10:41
LSE
426078
13,935
64.4600
15:10:41
LSE
426076
5,146
64.4700
15:11:16
LSE
426465
9,000
64.4700
15:11:16
LSE
426463
8,055
64.4700
15:11:16
LSE
426461
19,505
64.4600
15:12:00
LSE
426860
10,379
64.4500
15:12:11
LSE
426959
4,677
64.4500
15:12:11
LSE
426957
15,462
64.4300
15:12:30
LSE
427101
15,030
64.4400
15:12:30
LSE
427099
5,181
64.4200
15:12:31
LSE
427128
11,893
64.4100
15:12:39
LSE
427168
7,893
64.4200
15:12:39
LSE
427157
15,554
64.4200
15:12:39
LSE
427155
20,270
64.4300
15:13:30
LSE
427837
6,571
64.4200
15:13:35
LSE
427904
15,226
64.4200
15:13:35
LSE
427902
18
64.4200
15:13:35
LSE
427900
10,750
64.4100
15:13:43
LSE
428018
15,280
64.4100
15:13:44
LSE
428028
510
64.4100
15:13:44
LSE
428026
14,073
64.4100
15:13:44
LSE
428024
14,944
64.4100
15:13:44
LSE
428022
8,329
64.4100
15:13:44
LSE
428020
7,177
64.4000
15:13:47
LSE
428062
12,161
64.4000
15:13:49
LSE
428085
7,486
64.4000
15:13:49
LSE
428083
22,100
64.4300
15:14:31
LSE
428410
24,553
64.4100
15:14:39
LSE
428454
17,985
64.4000
15:14:42
LSE
428500
4,420
64.4000
15:14:42
LSE
428498
23,039
64.4000
15:15:06
LSE
428646
16,101
64.3900
15:15:07
LSE
428655
511
64.3900
15:15:07
LSE
428653
7,302
64.3800
15:15:32
LSE
428882
8,030
64.3800
15:15:36
LSE
428909
6,085
64.4100
15:16:45
LSE
429738
12,479
64.4100
15:16:45
LSE
429736
13,959
64.4100
15:17:50
LSE
430301
9,216
64.4100
15:17:50
LSE
430299
4,677
64.4100
15:17:50
LSE
430297
17,593
64.4000
15:18:03
LSE
430419
6,462
64.3900
15:18:55
LSE
430807
892
64.3900
15:18:58
LSE
430846
9,073
64.3900
15:19:04
LSE
430950
14,384
64.3900
15:19:07
LSE
430967
15,020
64.3800
15:19:09
LSE
431002
16,939
64.3900
15:20:09
LSE
431564
1,168
64.4100
15:23:03
LSE
432879
13,296
64.4100
15:23:03
LSE
432877
11,705
64.4100
15:23:03
LSE
432875
6,057
64.4100
15:23:03
LSE
432873
21,972
64.3900
15:23:08
LSE
432934
800
64.4400
15:25:24
LSE
434004
9,000
64.4400
15:25:31
LSE
434083
4,135
64.4400
15:25:31
LSE
434081
8,550
64.4400
15:25:43
LSE
434158
15,163
64.4400
15:25:43
LSE
434160
4,677
64.4400
15:25:43
LSE
434156
14,677
64.4300
15:26:23
LSE
434478
859
64.4300
15:26:23
LSE
434476
4,049
64.4400
15:26:23
LSE
434473
5,630
64.4400
15:26:23
LSE
434471
16,530
64.4400
15:26:23
LSE
434469
4,130
64.4300
15:27:18
LSE
434942
6,141
64.4300
15:27:18
LSE
434940
6,861
64.4300
15:27:51
LSE
435128
7,500
64.4300
15:27:51
LSE
435126
10,500
64.4300
15:27:51
LSE
435124
2,139
64.4200
15:28:00
LSE
435286
9,000
64.4200
15:28:00
LSE
435284
3,474
64.4200
15:28:00
LSE
435290
5,485
64.4200
15:28:00
LSE
435288
431
64.4200
15:28:00
LSE
435282
18,784
64.4100
15:28:04
LSE
435370
177
64.4400
15:29:09
LSE
435829
5,629
64.4400
15:29:34
LSE
435987
6,871
64.4400
15:29:35
LSE
435989
5,842
64.4500
15:31:00
LSE
436723
7,710
64.4500
15:31:00
LSE
436717
6,035
64.4500
15:31:00
LSE
436715
6,948
64.4500
15:31:00
LSE
436719
2,052
64.4500
15:31:00
LSE
436721
23,352
64.4400
15:31:25
LSE
436947
6,542
64.4300
15:31:26
LSE
436950
4,677
64.4800
15:33:11
LSE
437751
23,051
64.4800
15:34:27
LSE
438332
10,003
64.4700
15:34:47
LSE
438512
9,345
64.4700
15:34:47
LSE
438510
9,000
64.4700
15:34:47
LSE
438508
14,687
64.4700
15:35:34
LSE
438833
5,496
64.4700
15:35:34
LSE
438831
21,696
64.4800
15:35:34
LSE
438829
5,381
64.4800
15:35:34
LSE
438827
14,554
64.4800
15:36:01
LSE
439084
20,681
64.4800
15:36:01
LSE
439082
26,539
64.4700
15:36:28
LSE
439299
17,452
64.4600
15:36:43
LSE
439406
8,152
64.4600
15:36:43
LSE
439404
6,673
64.4200
15:37:40
LSE
439748
17,941
64.4200
15:37:40
LSE
439746
20,489
64.4500
15:37:40
LSE
439738
8,852
64.4200
15:37:50
LSE
439850
14,405
64.4700
15:38:32
LSE
440144
6,439
64.4600
15:38:33
LSE
440159
6,885
64.4600
15:38:33
LSE
440157
2,315
64.4600
15:38:33
LSE
440155
11,021
64.4600
15:38:33
LSE
440149
14,012
64.4600
15:38:33
LSE
440147
10,582
64.4900
15:38:59
LSE
440360
17,314
64.4900
15:38:59
LSE
440358
23,891
64.4700
15:39:28
LSE
440596
26,098
64.4500
15:39:49
LSE
440770
16,145
64.4800
15:41:01
LSE
441420
6,422
64.4700
15:41:16
LSE
441561
4,921
64.4700
15:41:20
LSE
441602
1,437
64.4700
15:41:41
LSE
441806
8,598
64.4700
15:42:28
LSE
442177
6,891
64.4700
15:42:28
LSE
442175
3,030
64.4700
15:42:28
LSE
442173
11,699
64.4700
15:42:28
LSE
442171
4,629
64.4500
15:42:35
LSE
442276
7,027
64.4500
15:42:35
LSE
442274
150
64.4600
15:42:41
LSE
442313
13,415
64.4900
15:42:52
LSE
442367
14,176
64.4800
15:43:03
LSE
442450
14,078
64.4800
15:43:03
LSE
442448
1,165
64.4800
15:43:03
LSE
442446
15,864
64.4700
15:43:16
LSE
442541
912
64.4700
15:43:25
LSE
442604
12,269
64.4700
15:43:25
LSE
442602
17,323
64.4700
15:43:25
LSE
442606
5,228
64.4500
15:43:56
LSE
442863
7,902
64.4500
15:43:56
LSE
442861
9,000
64.4500
15:43:56
LSE
442859
5,501
64.4500
15:43:56
LSE
442857
3,615
64.4400
15:44:13
LSE
443001
26,233
64.4400
15:44:17
LSE
443073
7,106
64.4400
15:45:09
LSE
443366
9,000
64.4400
15:45:09
LSE
443364
10,923
64.4400
15:45:09
LSE
443362
26,549
64.4300
15:45:12
LSE
443374
9,000
64.5000
15:47:02
LSE
444263
7,527
64.5000
15:47:02
LSE
444261
1,841
64.5000
15:47:02
LSE
444265
1,956
64.5000
15:48:49
LSE
445144
28,316
64.5000
15:48:49
LSE
445146
28,155
64.4800
15:49:19
LSE
445417
9,000
64.4600
15:50:20
LSE
445953
9,336
64.4600
15:50:20
LSE
445951
30,696
64.4900
15:50:44
LSE
446183
6,585
64.4700
15:50:46
LSE
446193
280
64.5000
15:52:51
LSE
447250
5,906
64.4700
15:53:02
LSE
447380
23,182
64.4700
15:53:02
LSE
447378
28,865
64.4700
15:53:02
LSE
447368
267
64.4700
15:53:02
LSE
447366
28,389
64.5000
15:53:02
LSE
447362
14,095
64.4600
15:53:03
LSE
447405
14,204
64.4600
15:53:03
LSE
447407
2,322
64.4600
15:53:03
LSE
447409
14,916
64.4600
15:53:03
LSE
447400
9,200
64.4600
15:53:03
LSE
447397
4,060
64.4600
15:53:03
LSE
447382
27,508
64.4600
15:53:05
LSE
447438
15,041
64.4500
15:53:07
LSE
447472
16,071
64.4500
15:53:07
LSE
447470
11,413
64.4500
15:53:07
LSE
447468
15,066
64.4400
15:53:12
LSE
447538
20,474
64.4400
15:53:12
LSE
447536
5,419
64.4400
15:53:12
LSE
447534
2,752
64.4600
15:53:46
LSE
447878
9,000
64.4600
15:53:46
LSE
447876
3,350
64.4600
15:53:46
LSE
447874
17,235
64.4600
15:53:46
LSE
447872
21,675
64.4400
15:53:56
LSE
448015
1,291
64.4400
15:53:56
LSE
448013
6,360
64.4400
15:54:00
LSE
448113
18,801
64.4400
15:54:01
LSE
448123
22,578
64.4300
15:54:06
LSE
448176
2,815
64.4200
15:54:33
LSE
448384
23,889
64.4300
15:56:07
LSE
449305
26,180
64.4400
15:57:59
LSE
450284
2,434
64.4400
15:58:38
LSE
450602
19,660
64.4400
15:58:38
LSE
450600
5,879
64.4400
15:58:38
LSE
450598
8,102
64.4300
15:59:50
LSE
452063
2,400
64.4300
15:59:50
LSE
452061
1,990
64.4300
15:59:50
LSE
452059
11,189
64.4300
15:59:50
LSE
452057
919
64.4300
15:59:50
LSE
452055
689
64.4300
15:59:50
LSE
452053
8,494
64.4200
16:00:10
LSE
452599
16,827
64.4200
16:00:10
LSE
452597
9,000
64.4200
16:00:59
LSE
453084
15,458
64.4200
16:00:59
LSE
453082
3,095
64.4200
16:00:59
LSE
453086
24,939
64.4100
16:01:47
LSE
453709
25,406
64.4000
16:02:03
LSE
453985
24,276
64.3900
16:02:08
LSE
454062
5,786
64.3700
16:02:23
LSE
454300
22,938
64.3800
16:02:23
LSE
454296
19,159
64.3700
16:02:37
LSE
454418
22,906
64.3600
16:02:44
LSE
454469
21,494
64.3600
16:03:11
LSE
454787
14,497
64.3900
16:06:06
LSE
456901
13,988
64.3900
16:06:06
LSE
456899
11,921
64.3600
16:06:14
LSE
456969
17,016
64.3600
16:06:14
LSE
456967
27,898
64.3800
16:06:14
LSE
456965
27,827
64.3800
16:06:42
LSE
457341
19,410
64.3600
16:06:45
LSE
457389
6,387
64.3600
16:06:55
LSE
457447
2,543
64.3600
16:06:57
LSE
457461
3,842
64.3600
16:06:57
LSE
457459
13,161
64.3600
16:07:01
LSE
457512
12,725
64.3600
16:07:01
LSE
457510
16,628
64.3800
16:08:34
LSE
458884
5,058
64.3800
16:08:39
LSE
458926
12,871
64.3800
16:09:21
LSE
459408
16,446
64.3800
16:09:21
LSE
459406
4,314
64.3800
16:09:21
LSE
459404
8,913
64.3800
16:10:02
LSE
459861
5,195
64.3800
16:10:10
LSE
459975
16,139
64.3800
16:10:14
LSE
460004
13,983
64.3800
16:10:14
LSE
460002
7,392
64.3700
16:10:20
LSE
460066
22,852
64.3900
16:10:58
LSE
460488
30,190
64.3800
16:11:15
LSE
460628
1,399
64.3800
16:12:37
LSE
461575
9,000
64.3800
16:12:37
LSE
461573
8,125
64.3800
16:12:37
LSE
461571
9,000
64.3800
16:12:37
LSE
461569
2,245
64.3800
16:12:37
LSE
461567
23,369
64.3800
16:13:32
LSE
462345
479
64.3800
16:13:32
LSE
462343
6,410
64.3800
16:13:32
LSE
462341
28,149
64.3700
16:13:33
LSE
462347
26,992
64.3600
16:13:34
LSE
462371
26,088
64.3400
16:13:39
LSE
462525
11,911
64.3300
16:14:17
LSE
462895
2,942
64.3300
16:14:17
LSE
462893
13,712
64.3300
16:14:17
LSE
462891
9,000
64.3100
16:14:25
LSE
463016
6,114
64.3100
16:14:25
LSE
463014
9,000
64.3100
16:14:25
LSE
463018
1,995
64.3100
16:14:25
LSE
463020
188
64.3000
16:14:32
LSE
463208
22,400
64.3000
16:14:33
LSE
463212
23,876
64.3000
16:14:34
LSE
463232
1,750
64.3000
16:14:34
LSE
463230
19,373
64.2900
16:14:57
LSE
463497
16,450
64.2900
16:15:50
LSE
464372
9,965
64.2900
16:15:50
LSE
464370
11,080
64.2900
16:15:50
LSE
464368
8,374
64.2900
16:15:50
LSE
464366
7,438
64.2800
16:15:53
LSE
464404
25,326
64.2800
16:15:53
LSE
464402
33,119
64.2800
16:15:54
LSE
464412
6,450
64.2800
16:16:01
LSE
464519
5,054
64.2800
16:16:01
LSE
464517
6,005
64.2800
16:16:01
LSE
464513
2,229
64.2800
16:16:01
LSE
464515
11,743
64.2800
16:16:02
LSE
464528
31,039
64.2500
16:16:31
LSE
464945
32,122
64.2600
16:16:31
LSE
464938
29,817
64.2700
16:16:31
LSE
464936
16,462
64.2800
16:16:31
LSE
464934
15,300
64.2800
16:16:31
LSE
464932
2,407
64.2300
16:16:33
LSE
465007
14,287
64.2400
16:16:33
LSE
465005
8,486
64.2300
16:16:35
LSE
465027
12,564
64.2300
16:16:36
LSE
465042
950
64.2300
16:16:37
LSE
465086
5,551
64.2300
16:16:37
LSE
465084
4,677
64.2300
16:16:38
LSE
465103
14,850
64.2300
16:16:39
LSE
465121
7,340
64.2300
16:16:39
LSE
465110
1,343
64.2300
16:16:40
LSE
465125
450
64.2300
16:16:40
LSE
465123
2,524
64.2300
16:16:46
LSE
465179
169,668
64.2300
16:16:59
LSE
465285
14,070
64.2300
16:16:59
LSE
465282
14,617
64.2300
16:16:59
LSE
465280
11,072
64.2300
16:16:59
LSE
465278
12,663
64.2300
16:16:59
LSE
465276
4,969
64.2500
16:17:20
LSE
465649
24,101
64.2500
16:17:20
LSE
465647
13,369
64.2300
16:18:24
LSE
466577
6,478
64.2300
16:18:46
LSE
466886
4,677
64.2300
16:19:12
LSE
467268
2,085
64.2300
16:19:29
LSE
467442
29,158
64.2200
16:19:57
LSE
467942
12,000
64.2200
16:19:57
LSE
467940
32,504
64.2400
16:19:57
LSE
467938
11,216
64.2100
16:20:04
LSE
468082
4,000
64.2100
16:20:09
LSE
468289
8,440
64.2400
16:20:35
LSE
468616
31,455
64.2400
16:20:35
LSE
468614
21,545
64.2400
16:20:35
LSE
468612
4,189
64.2400
16:21:09
LSE
469159
58,469
64.2500
16:21:09
LSE
469157
6,468
64.2500
16:21:09
LSE
469155
4,677
64.2400
16:21:15
LSE
469224
15,368
64.2500
16:21:46
LSE
469607
49,369
64.2500
16:21:46
LSE
469605
63,598
64.2500
16:22:18
LSE
470166
3,904
64.2500
16:22:43
LSE
470455
60,011
64.2500
16:22:43
LSE
470457
3,629
64.2400
16:22:47
LSE
470500
24,192
64.2400
16:22:47
LSE
470498
31,000
64.2400
16:22:47
LSE
470496
800
64.2400
16:22:47
LSE
470494
33,585
64.2700
16:24:09
LSE
471656
14,531
64.2700
16:24:09
LSE
471653
14,236
64.2700
16:24:09
LSE
471651
4,677
64.2700
16:24:13
LSE
471721
9,000
64.2700
16:24:19
LSE
471775
6,728
64.2700
16:24:19
LSE
471771
3,656
64.2700
16:24:19
LSE
471773
13,236
64.2700
16:24:19
LSE
471781
13,825
64.2700
16:24:19
LSE
471777
4,986
64.2700
16:24:19
LSE
471779
19,502
64.2700
16:24:19
LSE
471769
7,498
64.2700
16:24:19
LSE
471767
26,867
64.2800
16:25:09
LSE
472462
499
64.2800
16:25:09
LSE
472460
5,371
64.2800
16:25:09
LSE
472458
10,207
64.2800
16:25:09
LSE
472456
6,426
64.2800
16:25:47
LSE
473159
52
64.2800
16:25:47
LSE
473156
6,481
64.2800
16:25:47
LSE
473154
20,468
64.2800
16:25:47
LSE
473148
10,145
64.2800
16:25:47
LSE
473150
28,879
64.2800
16:25:47
LSE
473152
5,718
64.2800
16:25:55
LSE
473230
3,717
64.2800
16:25:55
LSE
473228
2,908
64.3300
16:27:20
LSE
474396
4,677
64.3300
16:27:26
LSE
474498
3,200
64.3300
16:27:44
LSE
474666
10,187
64.3300
16:27:44
LSE
474664
4,677
64.3100
16:27:52
LSE
474798
247
64.3100
16:28:09
LSE
475129
421
64.3700
16:29:48
LSE
476902
 
 
 
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: 01 May 2018