REG - Lloyds Banking Group - Transaction in Own Shares
17 April 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:
17 April 2018
Number of ordinary shares purchased:
6,513,000
Highest price paid per share (pence):
68.3200
Lowest price paid per share (pence):
67.6400
Volume weighted average price paid per share (pence):
67.9511
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:
17 April 2018
Trading venue
Volume weighted average price (pence)
Aggregated volume
London Stock Exchange
67.9511
6,513,000
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
3,754
67.6700
08:13:38
LSE
599188
13,474
67.6800
08:13:38
LSE
599185
1,011
67.6700
08:13:54
LSE
599707
7,174
67.6700
08:14:01
LSE
599945
4,135
67.6700
08:14:01
LSE
599943
6,001
67.6700
08:14:01
LSE
599941
2,357
67.6700
08:14:01
LSE
599939
7,004
67.6600
08:14:11
LSE
600223
6,010
67.6600
08:14:11
LSE
600221
9,682
67.6600
08:14:31
LSE
600850
2,511
67.6600
08:14:31
LSE
600848
565
67.6500
08:14:42
LSE
601196
2,575
67.6500
08:14:50
LSE
601368
8,430
67.6500
08:15:07
LSE
601845
5,100
67.6500
08:15:12
LSE
602006
5,078
67.6500
08:15:14
LSE
602064
14,552
67.6500
08:17:00
LSE
604944
16,618
67.6500
08:17:30
LSE
605816
12,871
67.6400
08:17:32
LSE
605849
2,604
67.7000
08:19:11
LSE
608555
987
67.7000
08:19:12
LSE
608605
15,810
67.7400
08:19:57
LSE
609730
17,948
67.7600
08:21:06
LSE
611529
101
67.7600
08:21:06
LSE
611531
5,521
67.7500
08:21:11
LSE
611646
11,794
67.7500
08:21:11
LSE
611644
13,355
67.7500
08:21:22
LSE
611932
1,545
67.7300
08:21:50
LSE
612566
1,007
67.7300
08:22:02
LSE
612997
15,335
67.7300
08:22:02
LSE
612995
17,467
67.7600
08:23:11
LSE
614704
11,652
67.8000
08:24:19
LSE
616389
6,750
67.7900
08:24:39
LSE
617152
10,648
67.7900
08:24:39
LSE
617150
11,895
67.7900
08:25:23
LSE
618150
4,763
67.7900
08:25:36
LSE
618411
1,188
67.7900
08:25:36
LSE
618409
10,000
67.7900
08:25:36
LSE
618407
14,353
67.7800
08:25:59
LSE
618865
6,166
67.8300
08:27:01
LSE
620262
6,775
67.8300
08:27:01
LSE
620260
6,222
67.8200
08:27:11
LSE
620567
4,770
67.8200
08:27:11
LSE
620565
10,506
67.8100
08:27:16
LSE
620671
2,249
67.7700
08:29:05
LSE
623772
9,256
67.7700
08:29:05
LSE
623770
2,892
67.7500
08:30:29
LSE
626044
7,900
67.7500
08:30:29
LSE
626039
12,328
67.8100
08:31:59
LSE
629043
12,260
67.8000
08:32:05
LSE
629269
10,561
67.7900
08:32:09
LSE
629415
1,090
67.7900
08:32:09
LSE
629413
11,470
67.7800
08:32:11
LSE
629511
9,806
67.7800
08:33:01
LSE
631085
2,707
67.7800
08:33:01
LSE
631083
10,275
67.7600
08:33:19
LSE
631751
1,445
67.7300
08:34:19
LSE
633545
10,000
67.7300
08:34:19
LSE
633543
5,089
67.7000
08:36:45
LSE
638441
9,065
67.7000
08:36:45
LSE
638439
10,000
67.6900
08:36:59
LSE
638899
4,334
67.6900
08:37:01
LSE
638986
2,608
67.6900
08:37:01
LSE
638984
7,392
67.6900
08:37:01
LSE
638982
12,050
67.7000
08:39:41
LSE
643799
11,404
67.7000
08:40:52
LSE
645857
12,395
67.6900
08:41:17
LSE
646706
1,224
67.6900
08:42:00
LSE
647966
9,783
67.6900
08:42:00
LSE
647959
10,793
67.6800
08:42:28
LSE
649003
10,284
67.6900
08:44:03
LSE
652006
2,094
67.6900
08:44:03
LSE
652004
474
67.7300
08:47:12
LSE
658009
11,998
67.7300
08:47:12
LSE
658011
5,452
67.7300
08:48:11
LSE
659797
6,419
67.7300
08:48:11
LSE
659794
10,732
67.7200
08:49:03
LSE
661628
1,445
67.7200
08:49:03
LSE
661626
948
67.7100
08:49:24
LSE
662356
11,166
67.7100
08:49:24
LSE
662354
5,297
67.7100
08:49:24
LSE
662352
8,054
67.7100
08:49:24
LSE
662350
5,291
67.7000
08:49:25
LSE
662405
4,956
67.7000
08:49:26
LSE
662489
14,400
67.7700
08:53:12
LSE
669903
5,027
67.7700
08:54:31
LSE
672759
2,657
67.7700
08:54:31
LSE
672747
4,490
67.7700
08:54:31
LSE
672745
7,060
67.7700
08:54:31
LSE
672692
7,500
67.7700
08:54:31
LSE
672689
15,817
67.7700
08:54:31
LSE
672678
11,754
67.7800
08:55:51
LSE
675490
11,237
67.7700
08:57:13
LSE
678063
11,915
67.7800
08:57:13
LSE
678049
2,427
67.7600
08:58:29
LSE
680497
9,120
67.7600
08:58:29
LSE
680495
8,119
67.7600
09:00:25
LSE
685148
4,409
67.7600
09:00:25
LSE
685146
10,494
67.7400
09:01:00
LSE
685751
12,013
67.7500
09:01:00
LSE
685746
5,405
67.7300
09:01:25
LSE
686264
5,456
67.7300
09:01:25
LSE
686262
12,518
67.7200
09:03:05
LSE
688573
14,453
67.7200
09:05:56
LSE
692005
10,955
67.7300
09:06:37
LSE
693235
11,874
67.7200
09:06:54
LSE
693700
13,776
67.7200
09:08:42
LSE
698662
16,748
67.7500
09:11:12
LSE
702167
3,938
67.7300
09:11:24
LSE
702570
13,187
67.7300
09:11:24
LSE
702568
13,650
67.7200
09:11:44
LSE
702933
13,257
67.7200
09:11:44
LSE
702931
12,318
67.7100
09:12:59
LSE
704441
11,277
67.7000
09:13:00
LSE
704473
11,559
67.6900
09:14:12
LSE
706044
10,781
67.7000
09:17:02
LSE
709002
10,452
67.7100
09:18:10
LSE
710314
14,884
67.6900
09:18:51
LSE
711030
12,664
67.6800
09:20:08
LSE
712626
11,414
67.7000
09:22:04
LSE
715751
11,089
67.7000
09:22:04
LSE
715749
14,696
67.6800
09:24:09
LSE
718047
7,000
67.6800
09:26:16
LSE
720073
9,272
67.6800
09:26:16
LSE
720075
14,351
67.6800
09:26:16
LSE
720070
3,733
67.7200
09:28:00
LSE
722048
13,374
67.7200
09:28:00
LSE
722046
18,376
67.7600
09:30:02
LSE
724210
16,970
67.7800
09:31:00
LSE
725435
7,603
67.8100
09:33:14
LSE
728043
10,165
67.8100
09:33:14
LSE
728041
19,655
67.8400
09:34:52
LSE
729830
18,261
67.8500
09:35:49
LSE
730875
7,027
67.9000
09:38:31
LSE
733838
12,657
67.9000
09:38:31
LSE
733836
17,244
67.9000
09:39:13
LSE
734665
17,125
67.8800
09:39:21
LSE
734838
3,155
67.8800
09:39:21
LSE
734836
18,511
67.8800
09:40:48
LSE
736454
18,058
67.8700
09:40:55
LSE
736564
10,631
67.8900
09:43:04
LSE
738867
12,607
67.8900
09:43:04
LSE
738865
6,465
67.9000
09:44:55
LSE
740955
4,414
67.9000
09:44:55
LSE
740953
6,486
67.9000
09:44:55
LSE
740951
1,941
67.9000
09:44:55
LSE
740949
9,138
67.9000
09:45:38
LSE
741612
5,482
67.9000
09:45:38
LSE
741610
15,252
67.8900
09:45:44
LSE
741749
2,562
67.8900
09:46:27
LSE
742617
15,999
67.8900
09:46:27
LSE
742594
14,386
67.8900
09:46:27
LSE
742585
2,501
67.8900
09:46:27
LSE
742583
17,299
67.9100
09:50:21
LSE
747388
10,258
67.9200
09:52:13
LSE
749926
7,000
67.9200
09:52:13
LSE
749924
7,739
67.9200
09:52:13
LSE
749922
3,081
67.9200
09:52:13
LSE
749920
11,123
67.9200
09:52:13
LSE
749918
7,000
67.9300
09:52:45
LSE
750482
9,819
67.9300
09:52:45
LSE
750484
15,073
67.9300
09:52:45
LSE
750472
15,288
67.9500
09:54:23
LSE
752331
16,227
67.9800
09:55:41
LSE
754100
11,713
67.9800
09:55:58
LSE
754392
13,839
67.9900
09:56:55
LSE
756051
13,697
67.9800
09:57:04
LSE
756240
13,297
67.9600
09:57:34
LSE
757075
12,234
67.9700
09:57:34
LSE
756996
12,248
67.9600
09:58:18
LSE
757877
252
67.9600
09:58:18
LSE
757875
12,344
67.9500
09:58:28
LSE
758026
3,985
67.9300
10:00:01
LSE
760032
7,191
67.9300
10:00:01
LSE
760034
7,000
67.9300
10:01:09
LSE
761293
4,577
67.9300
10:01:09
LSE
761291
11,473
67.9200
10:02:28
LSE
762348
12,227
67.9200
10:02:28
LSE
762346
11,370
67.9100
10:02:32
LSE
762425
10,145
67.9100
10:04:34
LSE
764125
6,076
67.9200
10:05:51
LSE
768153
11,835
67.9200
10:06:07
LSE
768493
2,357
67.9200
10:06:07
LSE
768491
3,528
67.9200
10:06:07
LSE
768489
67
67.9200
10:06:07
LSE
768487
14,207
67.9500
10:08:38
LSE
771064
11,855
67.9500
10:09:27
LSE
772085
12,550
67.9500
10:10:06
LSE
772889
1,377
67.9400
10:10:13
LSE
773022
10,457
67.9400
10:10:13
LSE
773020
735
67.9400
10:10:13
LSE
773018
12,329
67.9900
10:15:11
LSE
777552
13,585
67.9800
10:16:00
LSE
778396
15,500
67.9900
10:17:22
LSE
780241
11,462
68.0400
10:20:06
LSE
782797
10,249
68.0400
10:20:06
LSE
782795
16,997
68.0300
10:20:07
LSE
782815
16,390
68.0700
10:23:38
LSE
786128
6,081
68.0500
10:23:49
LSE
786375
5,145
68.0500
10:23:59
LSE
786561
11,604
68.0500
10:24:04
LSE
786659
7,613
68.0500
10:24:04
LSE
786657
15,181
68.0300
10:24:10
LSE
786784
12,474
68.0300
10:24:32
LSE
787109
13,577
68.0400
10:26:35
LSE
788920
10,840
68.0300
10:26:49
LSE
789102
3,966
68.0300
10:26:49
LSE
789100
13,110
68.0200
10:27:10
LSE
789404
7,821
68.0000
10:27:21
LSE
789573
12,273
68.0100
10:27:21
LSE
789558
4,466
68.0000
10:27:31
LSE
789684
1,890
67.9900
10:28:48
LSE
791193
8,234
67.9900
10:29:21
LSE
791771
309
67.9800
10:29:33
LSE
792019
11,013
67.9800
10:29:33
LSE
792017
10,925
67.9700
10:29:49
LSE
792317
14,687
67.9800
10:33:46
LSE
795884
14,733
67.9800
10:38:12
LSE
800890
15,491
67.9700
10:38:48
LSE
801438
16,985
67.9700
10:39:14
LSE
801769
16,175
68.0100
10:41:14
LSE
803780
6,113
68.0000
10:41:20
LSE
803883
7,720
68.0000
10:41:20
LSE
803885
5,000
67.9900
10:41:23
LSE
803951
8,079
67.9900
10:41:23
LSE
803949
3,000
67.9800
10:41:41
LSE
804153
8,107
67.9800
10:42:46
LSE
805172
12,322
67.9800
10:44:17
LSE
806417
12,995
68.0100
10:47:25
LSE
809099
14,420
68.0000
10:47:26
LSE
809121
11,009
68.0000
10:47:33
LSE
809425
16,602
68.1000
10:52:00
LSE
813798
13,985
68.0900
10:53:59
LSE
815410
12,633
68.1400
10:55:31
LSE
816725
4,931
68.1300
10:55:39
LSE
816796
5,700
68.1300
10:55:39
LSE
816794
7,499
68.1300
10:55:39
LSE
816788
6,742
68.1300
10:55:39
LSE
816786
14,447
68.1300
10:55:39
LSE
816776
13,624
68.1600
10:58:45
LSE
819458
6,477
68.1500
10:59:44
LSE
820338
5,031
68.1500
10:59:44
LSE
820336
10,919
68.1400
10:59:45
LSE
820429
9,661
68.1300
11:01:06
LSE
821628
957
68.1300
11:01:07
LSE
821636
11,263
68.1300
11:04:27
LSE
823678
11,579
68.1200
11:10:00
LSE
827533
10,240
68.1200
11:10:00
LSE
827535
11,343
68.1000
11:10:27
LSE
827918
2,672
68.1000
11:10:27
LSE
827916
19,125
68.1800
11:17:38
LSE
833029
19,600
68.1700
11:18:15
LSE
833402
18,623
68.1600
11:19:06
LSE
833886
10,421
68.1700
11:20:33
LSE
834890
5,792
68.1700
11:20:33
LSE
834888
17,030
68.1600
11:20:45
LSE
834993
14,960
68.1400
11:21:10
LSE
835243
11,970
68.1500
11:23:01
LSE
836919
4,934
68.1400
11:23:32
LSE
837216
10,580
68.1400
11:23:32
LSE
837218
1,744
68.1900
11:25:41
LSE
838580
1,069
68.2400
11:28:14
LSE
840138
17,824
68.2400
11:28:14
LSE
840126
18,542
68.2400
11:28:14
LSE
840113
10,203
68.2500
11:29:08
LSE
840877
11,096
68.2500
11:29:08
LSE
840875
13,482
68.2500
11:29:48
LSE
841402
16,655
68.3200
11:31:42
LSE
842892
6,296
68.3100
11:31:52
LSE
843035
6,492
68.3100
11:31:52
LSE
843033
11,620
68.3000
11:31:56
LSE
843149
11,432
68.3000
11:32:19
LSE
843389
12,256
68.2900
11:32:34
LSE
843552
10,113
68.2600
11:33:20
LSE
843980
8,673
68.2500
11:34:39
LSE
845054
2,073
68.2500
11:34:39
LSE
845052
12,397
68.2200
11:36:12
LSE
846210
10,952
68.2400
11:38:13
LSE
847537
8,302
68.2200
11:38:24
LSE
847646
2,953
68.2200
11:38:24
LSE
847644
11,645
68.2300
11:40:48
LSE
849293
12,479
68.2600
11:42:27
LSE
850298
10,334
68.2500
11:43:12
LSE
850796
11,279
68.2300
11:43:34
LSE
851023
12,150
68.2200
11:43:40
LSE
851070
11,566
68.2100
11:45:39
LSE
852328
10,925
68.1500
11:47:12
LSE
853745
11,096
68.1200
11:48:46
LSE
854986
11,582
68.0900
11:49:02
LSE
855271
8,333
68.1000
11:49:59
LSE
856091
3,055
68.1000
11:49:59
LSE
856089
10,407
68.0700
11:51:52
LSE
857379
9,486
68.1000
11:54:28
LSE
859290
984
68.1000
11:54:28
LSE
859288
11,187
68.0900
11:54:57
LSE
859635
10,995
68.0800
11:55:29
LSE
860209
12,318
68.0600
11:55:39
LSE
860416
12,024
68.0600
11:57:22
LSE
861590
7,260
68.0400
11:57:28
LSE
861664
3,962
68.0400
11:57:28
LSE
861662
608
68.0300
11:58:36
LSE
862652
10,943
68.0300
11:58:40
LSE
862692
11,250
68.0100
11:59:49
LSE
863757
5,150
68.0000
11:59:53
LSE
863870
5,606
68.0000
11:59:54
LSE
863883
6,040
67.9900
12:03:02
LSE
866761
6,262
67.9900
12:03:02
LSE
866759
12,230
67.9700
12:03:11
LSE
866884
12,023
67.9800
12:03:34
LSE
867081
8,160
67.9500
12:05:30
LSE
868673
3,756
67.9500
12:05:30
LSE
868671
1
67.9500
12:05:30
LSE
868675
3,327
68.0000
12:06:39
LSE
869435
8,860
68.0000
12:06:39
LSE
869433
11,234
68.0000
12:07:23
LSE
869992
10,750
68.0000
12:08:00
LSE
870427
12,358
67.9900
12:10:33
LSE
872811
2,614
67.9800
12:11:07
LSE
873157
6,607
67.9800
12:11:07
LSE
873155
1,105
67.9800
12:11:07
LSE
873159
12,634
67.9800
12:13:14
LSE
874826
10,800
67.9700
12:15:25
LSE
876194
8,116
67.9600
12:15:50
LSE
876567
11,881
67.9600
12:15:50
LSE
876509
12,244
67.9800
12:17:11
LSE
877412
2,328
67.9600
12:18:28
LSE
878352
6,171
67.9600
12:18:28
LSE
878350
1,565
67.9600
12:18:28
LSE
878348
10,283
67.9800
12:19:43
LSE
879056
11,612
67.9700
12:21:02
LSE
880049
3,469
67.9700
12:21:19
LSE
880280
8,955
67.9700
12:21:19
LSE
880278
1,630
67.9600
12:22:56
LSE
881299
8,796
67.9600
12:22:56
LSE
881301
10,524
67.9500
12:24:11
LSE
882053
11,789
67.9200
12:25:07
LSE
882891
11,461
67.9100
12:27:14
LSE
884446
10,423
67.9300
12:28:32
LSE
885312
12,574
67.9900
12:34:21
LSE
889330
2,799
68.0000
12:34:21
LSE
889328
12,909
68.0000
12:34:21
LSE
889326
10,555
67.9800
12:35:11
LSE
889794
1,097
67.9700
12:35:12
LSE
889805
12,350
68.0200
12:36:32
LSE
891231
12,124
68.0500
12:38:02
LSE
892292
7,096
68.0400
12:38:27
LSE
892534
820
68.0400
12:38:27
LSE
892538
2,953
68.0400
12:38:27
LSE
892536
1,087
68.0400
12:40:06
LSE
893668
3,179
68.0400
12:40:06
LSE
893666
7,667
68.0400
12:40:06
LSE
893664
10,594
68.1000
12:43:43
LSE
896004
3,375
68.0800
12:43:53
LSE
896138
10,508
68.0800
12:43:53
LSE
896136
21
68.0700
12:44:27
LSE
896499
12,005
68.0700
12:44:27
LSE
896497
12,227
68.0700
12:44:27
LSE
896494
11,383
68.0900
12:45:58
LSE
897728
12,618
68.1000
12:49:25
LSE
900056
15,302
68.1100
12:51:47
LSE
901877
15,680
68.1400
12:56:15
LSE
904712
13,769
68.1300
12:57:16
LSE
905565
15,706
68.1300
12:59:06
LSE
906838
15,881
68.1700
13:01:06
LSE
908643
15,118
68.1800
13:03:38
LSE
910857
17,552
68.2000
13:08:28
LSE
914727
13,251
68.1900
13:08:29
LSE
914753
12,553
68.1900
13:08:39
LSE
914999
2,435
68.1900
13:08:39
LSE
914997
13,129
68.1800
13:08:46
LSE
915146
10,876
68.1700
13:10:27
LSE
916872
14,459
68.2000
13:12:10
LSE
918232
11,488
68.1900
13:12:18
LSE
918418
15,189
68.2300
13:16:20
LSE
922040
16,657
68.2200
13:18:30
LSE
923610
14,575
68.2300
13:18:30
LSE
923594
7,705
68.2100
13:18:42
LSE
923894
1,062
68.2100
13:18:42
LSE
923892
11,580
68.2100
13:18:42
LSE
923888
4,247
68.2100
13:18:43
LSE
923900
10,310
68.2000
13:19:10
LSE
924234
11,755
68.2100
13:23:05
LSE
927356
12,412
68.2000
13:23:45
LSE
928009
2,806
68.2200
13:26:46
LSE
930782
13,019
68.2200
13:26:46
LSE
930780
10,500
68.2300
13:28:45
LSE
932460
12,895
68.2200
13:28:49
LSE
932547
12,394
68.2100
13:29:09
LSE
932747
11,814
68.2400
13:30:14
LSE
933986
8,441
68.2300
13:31:12
LSE
934956
1,856
68.2300
13:31:12
LSE
934954
12,179
68.2500
13:32:23
LSE
935860
10,806
68.2200
13:36:10
LSE
939152
12,142
68.2100
13:36:21
LSE
939447
4,342
68.1900
13:37:32
LSE
940492
6,286
68.1900
13:39:19
LSE
941936
783
68.1900
13:41:18
LSE
943905
641
68.1900
13:41:18
LSE
943907
11,415
68.1900
13:41:18
LSE
943909
11,757
68.1800
13:41:22
LSE
943976
7,142
68.1700
13:41:23
LSE
943996
3,698
68.1700
13:41:23
LSE
943994
3,697
68.0900
13:42:13
LSE
944964
2,769
68.0900
13:42:13
LSE
944960
540
68.0900
13:42:14
LSE
944974
3,698
68.0900
13:42:14
LSE
944968
4,952
68.1200
13:44:39
LSE
948121
6,900
68.1200
13:44:39
LSE
948119
11,824
68.1100
13:45:00
LSE
948693
3,694
68.1100
13:46:42
LSE
950635
3,698
68.1100
13:46:43
LSE
950642
3,698
68.1100
13:46:43
LSE
950639
1,044
68.1100
13:46:45
LSE
950733
11,189
68.0900
13:48:26
LSE
952562
1,126
68.1000
13:49:48
LSE
953750
9,872
68.1000
13:49:48
LSE
953748
10,912
68.1200
13:50:53
LSE
954750
6,038
68.1100
13:51:11
LSE
955018
5,702
68.1100
13:51:36
LSE
955400
11,889
68.1700
13:54:35
LSE
959821
11,509
68.1800
13:55:26
LSE
961040
10,913
68.1700
13:55:53
LSE
961430
5,716
68.1500
13:57:02
LSE
963017
4,897
68.1500
13:57:38
LSE
963683
10,530
68.1500
13:59:12
LSE
965686
10,539
68.1400
13:59:24
LSE
966037
12,170
68.1200
14:00:53
LSE
968536
11,124
68.1400
14:02:51
LSE
971357
11,833
68.1400
14:03:46
LSE
972647
9,101
68.1400
14:05:28
LSE
974887
1,852
68.1400
14:06:26
LSE
975983
10,196
68.1400
14:06:26
LSE
975981
11,720
68.1300
14:07:59
LSE
978098
101
68.1200
14:08:02
LSE
978408
4,444
68.1200
14:08:04
LSE
978450
6,407
68.1200
14:08:18
LSE
978818
11,310
68.1100
14:09:27
LSE
980440
1,619
68.1100
14:11:11
LSE
982457
6,268
68.1100
14:11:15
LSE
982589
687
68.1100
14:11:31
LSE
982910
2,587
68.1100
14:11:33
LSE
982943
3,055
68.1100
14:13:04
LSE
984639
1,889
68.1100
14:13:04
LSE
984629
5,277
68.1100
14:13:05
LSE
984641
11,999
68.1100
14:13:32
LSE
985145
10,082
68.0800
14:16:36
LSE
989411
4,661
68.0800
14:16:37
LSE
989485
7,000
68.0800
14:16:37
LSE
989483
3,961
68.0800
14:16:37
LSE
989475
7,120
68.0800
14:16:37
LSE
989473
1,159
68.1200
14:20:14
LSE
994115
1,640
68.1300
14:20:14
LSE
994113
10,692
68.1300
14:20:14
LSE
994111
11,047
68.1300
14:20:42
LSE
994627
11,364
68.1300
14:21:44
LSE
996100
11,189
68.1200
14:21:51
LSE
996273
1,644
68.0900
14:22:31
LSE
996968
6,983
68.0900
14:22:35
LSE
997040
3,141
68.0900
14:22:36
LSE
997059
3,473
68.0500
14:24:38
LSE
999567
7,347
68.0500
14:24:38
LSE
999569
10,291
68.0400
14:24:50
LSE
999872
10,916
68.0400
14:26:09
LSE
1001440
136
68.0600
14:28:38
LSE
1005221
15,890
68.0900
14:30:02
LSE
1008974
5,948
68.0900
14:30:44
LSE
1010946
6,568
68.0900
14:30:44
LSE
1010944
4,033
68.0900
14:30:44
LSE
1010936
5,900
68.0900
14:30:44
LSE
1010933
5,900
68.0900
14:30:44
LSE
1010931
15,494
68.0900
14:30:44
LSE
1010921
10,820
68.0700
14:30:49
LSE
1011275
6,262
68.0300
14:31:23
LSE
1012659
4,709
68.0300
14:31:23
LSE
1012661
7,503
68.0400
14:31:59
LSE
1013885
4,929
68.0400
14:32:10
LSE
1014402
11,223
68.0300
14:32:14
LSE
1014687
1,966
68.0100
14:32:54
LSE
1016138
5,952
68.0100
14:32:56
LSE
1016239
4,619
68.0100
14:32:58
LSE
1016340
6,794
67.9900
14:33:13
LSE
1017003
5,334
67.9900
14:33:15
LSE
1017050
8,583
68.0000
14:34:26
LSE
1019406
3,500
68.0000
14:34:26
LSE
1019404
12,156
68.0000
14:34:26
LSE
1019402
4,168
67.9900
14:35:37
LSE
1021715
2,291
67.9900
14:35:37
LSE
1021713
4,219
67.9900
14:35:37
LSE
1021711
4,444
67.9800
14:35:38
LSE
1021768
7,529
67.9800
14:35:42
LSE
1021861
10,684
67.9600
14:37:07
LSE
1024515
44
67.9500
14:37:10
LSE
1024591
11,928
67.9500
14:37:15
LSE
1024800
15,786
68.0000
14:39:45
LSE
1028872
59
68.0000
14:39:45
LSE
1028870
11,832
67.9900
14:39:59
LSE
1029150
3,509
67.9900
14:40:46
LSE
1030942
8,802
67.9900
14:40:46
LSE
1030944
3,115
67.9800
14:40:47
LSE
1031003
8,634
67.9800
14:40:47
LSE
1031001
776
67.9800
14:40:47
LSE
1030999
12,620
68.0200
14:42:23
LSE
1034006
9,693
68.0000
14:42:25
LSE
1034071
2,238
68.0000
14:42:25
LSE
1034069
3,027
67.9900
14:42:29
LSE
1034157
7,367
67.9900
14:42:29
LSE
1034155
6,863
67.9900
14:43:50
LSE
1036610
5,121
67.9900
14:43:50
LSE
1036607
8,300
68.0400
14:46:16
LSE
1041784
6,760
68.0400
14:46:16
LSE
1041786
11,508
68.0400
14:46:16
LSE
1041776
9,044
68.0400
14:48:02
LSE
1045642
5,468
68.0400
14:48:02
LSE
1045611
15,277
68.0400
14:48:02
LSE
1045609
11,635
68.0400
14:48:35
LSE
1046538
2,055
68.0300
14:48:37
LSE
1046598
5,452
68.0300
14:48:37
LSE
1046596
4,598
68.0300
14:48:37
LSE
1046594
11,325
68.0100
14:49:08
LSE
1047427
7,110
68.0000
14:51:41
LSE
1052094
3,327
68.0000
14:51:41
LSE
1052092
332
68.0000
14:51:41
LSE
1052096
13,948
68.0100
14:51:41
LSE
1051993
10,771
68.0100
14:51:41
LSE
1051989
8,396
67.9600
14:52:16
LSE
1053536
3,082
67.9600
14:52:16
LSE
1053534
10,374
67.9000
14:52:59
LSE
1054847
1,308
67.9000
14:52:59
LSE
1054828
10,696
67.8900
14:53:18
LSE
1055724
3,102
67.8600
14:54:43
LSE
1058720
9,180
67.8600
14:54:43
LSE
1058718
11,090
67.8500
14:54:52
LSE
1059098
11,006
67.8900
14:55:54
LSE
1061688
13,308
67.9000
14:57:29
LSE
1065174
14,425
67.9000
14:58:50
LSE
1067700
6,469
67.9100
14:58:50
LSE
1067688
3,932
67.9100
14:58:50
LSE
1067690
1,823
67.8900
14:58:53
LSE
1067761
10,000
67.8900
14:58:53
LSE
1067759
11,751
67.9400
14:59:42
LSE
1069767
9,059
67.9300
15:00:14
LSE
1071207
2,600
67.9300
15:00:21
LSE
1071406
8,954
67.9300
15:00:32
LSE
1071804
1,244
67.9300
15:00:44
LSE
1072131
5,253
67.9300
15:00:45
LSE
1072148
6,485
67.9300
15:00:45
LSE
1072144
11,696
67.9300
15:02:55
LSE
1077016
4,289
67.9200
15:03:05
LSE
1077402
8,297
67.9200
15:03:08
LSE
1077527
3,351
67.9200
15:03:09
LSE
1077562
3,607
67.9200
15:03:12
LSE
1077647
7,109
67.9200
15:03:12
LSE
1077645
8,876
67.9200
15:03:12
LSE
1077643
8,000
67.9100
15:04:09
LSE
1079767
4,626
67.9100
15:04:55
LSE
1081150
10,759
67.9100
15:04:55
LSE
1081146
3,348
67.9100
15:04:55
LSE
1081144
7,382
67.9100
15:04:56
LSE
1081158
1,230
67.9000
15:05:38
LSE
1082786
10,543
67.9000
15:05:38
LSE
1082784
10,206
67.8700
15:06:18
LSE
1084194
11,233
67.9500
15:07:15
LSE
1086287
10,773
67.9500
15:08:17
LSE
1088595
12,191
67.9500
15:08:17
LSE
1088593
3,729
67.9000
15:08:38
LSE
1089405
7,158
67.9000
15:08:38
LSE
1089403
10,161
67.9000
15:10:16
LSE
1093054
12,534
67.9000
15:10:24
LSE
1093355
9,571
67.8800
15:11:00
LSE
1094909
1,158
67.8800
15:11:00
LSE
1094907
808
67.8800
15:12:07
LSE
1097865
10,381
67.8800
15:12:15
LSE
1098165
10,461
67.8700
15:12:19
LSE
1098273
3,488
67.8500
15:13:05
LSE
1099860
6,809
67.8500
15:13:05
LSE
1099852
11,278
67.9000
15:14:10
LSE
1102145
10,349
67.8900
15:14:14
LSE
1102281
10,094
67.8600
15:14:33
LSE
1103115
10,414
67.8600
15:15:41
LSE
1105348
4,533
67.8500
15:15:49
LSE
1105648
11,057
67.8600
15:16:28
LSE
1107258
1,456
67.8400
15:16:35
LSE
1107440
4,795
67.8400
15:16:40
LSE
1107599
4,005
67.8400
15:16:43
LSE
1107714
10,568
67.8400
15:17:54
LSE
1110491
10,907
67.8300
15:17:58
LSE
1110682
11,643
67.8500
15:20:00
LSE
1115856
4,161
67.8400
15:20:01
LSE
1115917
8,736
67.8400
15:20:01
LSE
1115915
10,530
67.8300
15:20:05
LSE
1116107
4,763
67.8200
15:21:40
LSE
1119072
6,275
67.8200
15:22:00
LSE
1119636
10,567
67.8400
15:22:54
LSE
1121613
13,663
67.8600
15:23:41
LSE
1123434
11,737
67.8500
15:23:42
LSE
1123446
11,418
67.8400
15:23:45
LSE
1123545
10,901
67.8300
15:25:30
LSE
1128386
12,753
67.8400
15:26:01
LSE
1129755
12,314
67.8500
15:26:53
LSE
1132503
14,137
67.8500
15:26:53
LSE
1132444
10,329
67.8400
15:28:12
LSE
1135627
10,849
67.8300
15:28:21
LSE
1135833
5,640
67.8800
15:30:07
LSE
1139790
5,253
67.8800
15:30:07
LSE
1139788
2,421
67.9000
15:33:06
LSE
1145940
15,449
67.9000
15:33:06
LSE
1145938
17,728
67.9000
15:33:52
LSE
1147484
102
67.9100
15:34:28
LSE
1148869
12,876
67.9100
15:34:28
LSE
1148871
341
67.9000
15:36:02
LSE
1153237
17,408
67.9000
15:36:16
LSE
1153766
3,504
67.8900
15:36:34
LSE
1155241
12,995
67.8900
15:36:34
LSE
1155239
12,885
67.8800
15:37:42
LSE
1157658
2,800
67.8800
15:37:42
LSE
1157656
16,018
67.8700
15:37:55
LSE
1158122
8,786
67.8600
15:37:58
LSE
1158296
14,671
67.9000
15:39:02
LSE
1160446
14,897
67.8900
15:39:19
LSE
1161021
16,545
67.8900
15:39:19
LSE
1161019
4,836
67.9000
15:40:11
LSE
1162722
7,458
67.9000
15:40:11
LSE
1162720
10,758
67.9000
15:40:11
LSE
1162718
10,114
67.8800
15:40:44
LSE
1164320
9,743
67.8700
15:40:59
LSE
1164863
323
67.8700
15:40:59
LSE
1164861
12,540
67.8500
15:42:40
LSE
1168660
10,450
67.8700
15:43:24
LSE
1170386
866
67.8700
15:43:24
LSE
1170384
12,204
67.8700
15:44:53
LSE
1173252
7,713
67.8600
15:45:20
LSE
1174036
7,573
67.8600
15:45:20
LSE
1174034
9,029
67.8600
15:45:21
LSE
1174079
1
67.8600
15:45:21
LSE
1174077
2,738
67.8600
15:45:21
LSE
1174081
10,625
67.8500
15:45:52
LSE
1175075
10,419
67.8400
15:46:44
LSE
1176945
11,075
67.8400
15:47:13
LSE
1177843
8,975
67.8500
15:48:04
LSE
1179605
7,625
67.8500
15:48:15
LSE
1180033
2,530
67.8500
15:48:15
LSE
1180031
10,452
67.8500
15:48:15
LSE
1179999
2,725
67.8500
15:48:15
LSE
1179997
10,595
67.8200
15:49:08
LSE
1182059
12,277
67.8100
15:50:49
LSE
1185541
11,969
67.8100
15:50:49
LSE
1185537
10,826
67.8400
15:52:02
LSE
1188398
17,345
67.8600
15:55:28
LSE
1195141
22,690
67.9100
16:00:05
LSE
1206221
12,209
67.9100
16:00:05
LSE
1206219
4,136
67.9100
16:01:06
LSE
1210827
7,564
67.9100
16:01:06
LSE
1210825
6,478
67.9100
16:01:06
LSE
1210823
10,100
67.9100
16:01:10
LSE
1211178
1,888
67.9100
16:01:10
LSE
1211176
8,291
67.9100
16:01:10
LSE
1211174
3,778
67.9100
16:01:10
LSE
1211172
19,604
67.9100
16:02:06
LSE
1213204
6,790
67.9200
16:03:07
LSE
1215684
12,481
67.9200
16:03:07
LSE
1215667
10,222
67.9200
16:03:07
LSE
1215665
11,018
67.9500
16:04:12
LSE
1218369
10,666
67.9500
16:04:12
LSE
1218367
238
67.9400
16:04:17
LSE
1218764
1,792
67.9400
16:04:17
LSE
1218758
10,000
67.9400
16:04:17
LSE
1218728
7,489
67.9400
16:04:17
LSE
1218726
11,038
67.9400
16:04:18
LSE
1218773
3,189
67.9400
16:04:18
LSE
1218771
7,504
67.9400
16:04:18
LSE
1218769
11,580
67.9300
16:04:27
LSE
1219274
9,942
67.9300
16:04:28
LSE
1219298
1,791
67.9300
16:04:28
LSE
1219295
618
67.9300
16:04:28
LSE
1219288
2,393
67.9300
16:04:28
LSE
1219286
1,791
67.9300
16:04:28
LSE
1219284
1,792
67.9200
16:04:32
LSE
1219570
4,104
67.9200
16:04:32
LSE
1219514
2,578
67.9200
16:04:32
LSE
1219512
1,792
67.9200
16:04:32
LSE
1219509
9,615
67.9200
16:04:32
LSE
1219498
1,085
67.9200
16:04:33
LSE
1219625
1,792
67.9200
16:04:33
LSE
1219613
1,792
67.9200
16:04:33
LSE
1219585
4,205
67.9200
16:05:30
LSE
1222498
4,550
67.9200
16:05:39
LSE
1222935
2,048
67.9200
16:05:47
LSE
1223215
3,579
67.9200
16:05:52
LSE
1223426
800
67.9200
16:06:00
LSE
1223804
4,444
67.9200
16:06:00
LSE
1223777
11,642
67.9200
16:06:03
LSE
1224114
3,388
67.9200
16:06:03
LSE
1224112
11,941
67.9200
16:06:30
LSE
1225411
12,519
67.9300
16:08:10
LSE
1229591
12,381
67.9300
16:08:56
LSE
1231120
12,751
67.9200
16:09:15
LSE
1231881
12,268
67.9100
16:09:38
LSE
1232890
7,846
67.9000
16:09:39
LSE
1232970
4,444
67.9000
16:09:39
LSE
1232968
5,759
67.8900
16:09:42
LSE
1233190
4,563
67.8900
16:09:44
LSE
1233239
6,035
67.8900
16:10:28
LSE
1235060
4,444
67.8900
16:10:28
LSE
1235058
1,792
67.9000
16:10:58
LSE
1236240
1,792
67.9000
16:10:58
LSE
1236221
1,081
67.9000
16:10:58
LSE
1236215
1,791
67.9000
16:10:59
LSE
1236256
1,792
67.9000
16:10:59
LSE
1236253
1,792
67.9000
16:10:59
LSE
1236248
426
67.9000
16:11:00
LSE
1236310
1,791
67.9000
16:11:00
LSE
1236294
790
67.9000
16:11:24
LSE
1237334
800
67.9000
16:11:26
LSE
1237369
9,492
67.9000
16:11:30
LSE
1237473
1,792
67.9100
16:11:51
LSE
1238234
6,555
67.9100
16:11:52
LSE
1238300
1,792
67.9100
16:11:52
LSE
1238298
1,782
67.9100
16:11:52
LSE
1238287
10,892
67.8900
16:12:33
LSE
1239771
1,556
67.8600
16:12:35
LSE
1239843
10,725
67.8600
16:12:36
LSE
1239848
10,577
67.8500
16:13:27
LSE
1242087
10,464
67.8500
16:14:21
LSE
1244280
4,861
67.8500
16:14:21
LSE
1244273
7,076
67.8500
16:14:21
LSE
1244271
513
67.8500
16:14:21
LSE
1244269
4,083
67.8400
16:14:40
LSE
1244940
7,078
67.8400
16:14:40
LSE
1244938
1,384
67.8600
16:16:05
LSE
1249141
4,793
67.8600
16:16:19
LSE
1249730
10,657
67.8700
16:16:58
LSE
1251411
8,795
67.8700
16:17:24
LSE
1252534
2,078
67.8700
16:17:30
LSE
1252787
10,635
67.8900
16:17:52
LSE
1253663
6,813
67.8800
16:17:57
LSE
1253911
7,109
67.8800
16:17:59
LSE
1254035
4,233
67.8800
16:17:59
LSE
1254033
7,074
67.8800
16:17:59
LSE
1254031
10,662
67.8700
16:18:26
LSE
1255484
11,458
67.8600
16:18:27
LSE
1255525
12,382
67.8500
16:18:52
LSE
1256690
11,078
67.8200
16:19:22
LSE
1258542
3,270
67.7900
16:19:43
LSE
1259969
7,209
67.7900
16:19:51
LSE
1260359
8,813
67.7800
16:20:13
LSE
1261836
2,722
67.7800
16:20:13
LSE
1261838
5,291
67.8200
16:21:23
LSE
1265453
10,330
67.8200
16:21:29
LSE
1265712
5,553
67.8200
16:21:29
LSE
1265710
11,272
67.8300
16:22:10
LSE
1267833
3,449
67.8200
16:22:13
LSE
1267971
5,830
67.8200
16:22:13
LSE
1267958
4,895
67.8200
16:22:13
LSE
1267956
12,032
67.8300
16:22:36
LSE
1269003
4,295
67.8300
16:22:37
LSE
1269037
6,994
67.8300
16:22:37
LSE
1269035
1,998
67.8800
16:24:15
LSE
1274204
9,455
67.8800
16:24:16
LSE
1274230
4,133
67.8800
16:25:56
LSE
1279124
13,493
67.8700
16:26:04
LSE
1279663
1,008
67.8700
16:26:04
LSE
1279661
6,238
67.8800
16:26:04
LSE
1279506
7,000
67.8800
16:26:04
LSE
1279504
4,275
67.8800
16:26:04
LSE
1279502
13,672
67.8800
16:26:04
LSE
1279458
10,423
67.8800
16:26:04
LSE
1279454
10,161
67.8800
16:26:04
LSE
1279452
4,212
67.8800
16:26:04
LSE
1279450
8,141
67.8800
16:26:04
LSE
1279448
8,194
67.8600
16:26:06
LSE
1279800
1,235
67.8600
16:26:06
LSE
1279768
5,332
67.8600
16:26:11
LSE
1280007
5,282
67.8600
16:26:11
LSE
1280005
1,509
67.8600
16:26:11
LSE
1280003
1,328
67.8600
16:26:11
LSE
1280001
4,444
67.8400
16:27:15
LSE
1282604
1,620
67.8400
16:27:15
LSE
1282571
4,729
67.8400
16:27:20
LSE
1282787
10,000
67.8400
16:27:25
LSE
1283102
4,747
67.8400
16:27:25
LSE
1283100
2,137
67.8400
16:27:25
LSE
1283074
17,205
67.8400
16:27:25
LSE
1283072
2,470
67.8400
16:27:25
LSE
1283046
7,817
67.8400
16:27:25
LSE
1283044
2,261
67.8400
16:27:25
LSE
1283042
8,814
67.8400
16:27:26
LSE
1283130
4,150
67.8400
16:27:30
LSE
1283301
11,932
67.8400
16:27:30
LSE
1283299
2,297
67.8300
16:27:32
LSE
1283368
4,957
67.8300
16:27:43
LSE
1283914
7,000
67.8400
16:27:43
LSE
1283894
9,130
67.8400
16:27:43
LSE
1283892
3,591
67.8400
16:27:43
LSE
1283890
3,014
67.8300
16:27:44
LSE
1283923
3,401
67.8200
16:27:50
LSE
1284781
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSQDLFFVZFZBBV
Recent news on Lloyds Banking
See all newsREG - Lloyds Banking Group - Transaction in Own Shares
AnnouncementREG - Lloyds Banking Group - Transaction in Own Shares
AnnouncementREG - Lloyds Banking Group - Transaction in Own Shares
AnnouncementREG - Lloyds Banking Group - Transaction in Own Shares
AnnouncementREG - Lloyds Banking Group - Transaction in Own Shares
Announcement