REG - Lloyds Banking Group - Transaction in Own Shares
19 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:
19 April 2018
Number of ordinary shares purchased:
17,112,347
Highest price paid per share (pence):
66.1000
Lowest price paid per share (pence):
65.3500
Volume weighted average price paid per share (pence):
65.8285
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:
19 April 2018
Trading venue
Volume weighted average price (pence)
Aggregated volume
London Stock Exchange
65.8285
17,112,347
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
16,234
65.3500
08:03:29
LSE
513574
17,847
65.3600
08:03:29
LSE
513571
11,299
65.3800
08:03:29
LSE
513569
11,978
65.3800
08:03:29
LSE
513567
1,231
65.3800
08:03:44
LSE
514016
4,478
65.3800
08:03:47
LSE
514046
21,625
65.4200
08:04:46
LSE
516049
1,263
65.4400
08:05:46
LSE
518093
16,111
65.4400
08:05:46
LSE
518091
6,776
65.4300
08:05:58
LSE
518439
4,143
65.4300
08:06:01
LSE
518534
5,279
65.4400
08:06:12
LSE
518902
5,279
65.4400
08:06:12
LSE
518900
7,024
65.4400
08:06:12
LSE
518898
5,276
65.4300
08:06:17
LSE
519005
4,478
65.4300
08:06:35
LSE
519641
713
65.4300
08:06:43
LSE
519894
3,040
65.4300
08:06:43
LSE
519892
6,175
65.4300
08:06:48
LSE
520119
3,501
65.4300
08:07:15
LSE
521079
977
65.4300
08:07:15
LSE
521077
7,904
65.4300
08:07:18
LSE
521316
2,704
65.4300
08:07:20
LSE
521370
9,138
65.4300
08:07:20
LSE
521368
12,055
65.4300
08:07:38
LSE
522246
12,855
65.4300
08:07:38
LSE
522248
13,019
65.4300
08:07:38
LSE
522250
12,991
65.4300
08:07:38
LSE
522244
2,741
65.4300
08:07:38
LSE
522242
16,229
65.5000
08:08:21
LSE
524036
25,113
65.5000
08:08:21
LSE
524034
7,424
65.5100
08:08:21
LSE
524030
3,492
65.5100
08:08:21
LSE
524028
13,396
65.5000
08:08:39
LSE
524683
7,323
65.4900
08:08:41
LSE
524766
4,500
65.5500
08:09:15
LSE
525995
2,160
65.5500
08:09:18
LSE
526082
18,675
65.5500
08:09:18
LSE
526084
15,947
65.5500
08:09:18
LSE
526080
21,398
65.5400
08:09:21
LSE
526215
23,600
65.5400
08:09:21
LSE
526213
10,767
65.5400
08:09:21
LSE
526211
1,202
65.5400
08:09:21
LSE
526209
6,252
65.5200
08:09:26
LSE
526469
286
65.5200
08:09:26
LSE
526467
14,863
65.5200
08:09:26
LSE
526461
31,626
65.5200
08:09:26
LSE
526459
4,478
65.5200
08:09:35
LSE
526798
20,599
65.5200
08:10:01
LSE
527712
20,464
65.5200
08:10:01
LSE
527710
24,734
65.5300
08:10:01
LSE
527708
11,930
65.5100
08:10:04
LSE
527823
28,061
65.5100
08:10:04
LSE
527821
12,057
65.5000
08:10:23
LSE
528580
20,105
65.5000
08:10:23
LSE
528578
38,435
65.5400
08:11:09
LSE
530048
2,887
65.5400
08:11:09
LSE
530046
45,517
65.6500
08:12:51
LSE
533142
37,723
65.8100
08:16:13
LSE
539195
35,815
65.8000
08:16:22
LSE
539489
13,734
65.8000
08:16:22
LSE
539487
6,554
65.8000
08:16:22
LSE
539485
12,466
65.8000
08:16:22
LSE
539483
3,598
65.8000
08:16:22
LSE
539481
4,565
65.7700
08:16:27
LSE
539710
8,097
65.7700
08:16:27
LSE
539708
6,927
65.7600
08:17:10
LSE
540994
1,115
65.7600
08:17:10
LSE
540992
10,000
65.7600
08:17:10
LSE
540962
7,921
65.7600
08:17:10
LSE
540958
10,250
65.7600
08:17:10
LSE
540956
8,965
65.7600
08:17:10
LSE
540960
12,210
65.7500
08:17:13
LSE
541093
6,701
65.7500
08:17:13
LSE
541091
417
65.7600
08:17:13
LSE
541075
12,964
65.7600
08:17:13
LSE
541079
10,085
65.7600
08:17:13
LSE
541077
3,990
65.7600
08:17:13
LSE
541071
28,234
65.7600
08:17:13
LSE
541073
12,317
65.7500
08:17:17
LSE
541221
12,980
65.7500
08:17:17
LSE
541219
10,000
65.7500
08:17:17
LSE
541217
4,701
65.8500
08:20:53
LSE
547993
6,417
65.8500
08:20:53
LSE
547991
38,787
65.8200
08:20:55
LSE
548103
27,388
65.8300
08:20:55
LSE
548091
14,660
65.8300
08:20:55
LSE
548089
46,503
65.8400
08:20:55
LSE
548081
6,973
65.8400
08:20:55
LSE
548079
7,000
65.8400
08:20:55
LSE
548077
26,000
65.8400
08:20:55
LSE
548069
14,233
65.8400
08:20:55
LSE
548067
12,700
65.8400
08:20:55
LSE
548073
15,600
65.8400
08:20:55
LSE
548071
9,738
65.8400
08:20:55
LSE
548075
20,637
65.7700
08:21:41
LSE
549303
3,084
65.7700
08:21:41
LSE
549301
8,671
65.7800
08:21:41
LSE
549294
16,378
65.7800
08:21:41
LSE
549292
11,537
65.8000
08:21:41
LSE
549287
22,519
65.8000
08:21:41
LSE
549285
19,477
65.8400
08:23:14
LSE
552218
20,789
65.8400
08:23:14
LSE
552216
9,100
65.8300
08:23:16
LSE
552318
7,000
65.8300
08:23:16
LSE
552320
6,357
65.8300
08:23:16
LSE
552300
30,515
65.8300
08:23:16
LSE
552298
6,164
65.8300
08:23:16
LSE
552294
22,326
65.8200
08:23:22
LSE
552512
1,718
65.8100
08:23:26
LSE
552603
13,839
65.8100
08:23:26
LSE
552601
6,095
65.8100
08:23:26
LSE
552599
7,978
65.8100
08:23:45
LSE
553104
4,562
65.8100
08:23:45
LSE
553102
12,438
65.8100
08:23:45
LSE
553100
13,102
65.9100
08:25:19
LSE
555817
4,723
65.9100
08:25:19
LSE
555821
2,729
65.9100
08:25:19
LSE
555819
27,313
65.9100
08:25:19
LSE
555815
13,099
65.9100
08:25:51
LSE
556685
11,450
65.9100
08:26:29
LSE
557860
11,601
65.9100
08:26:29
LSE
557858
15,589
65.9700
08:29:03
LSE
563621
7,000
65.9700
08:29:03
LSE
563619
7,400
65.9700
08:29:03
LSE
563617
4,478
65.9600
08:29:21
LSE
564165
6,785
65.9600
08:29:24
LSE
564268
7,000
65.9600
08:29:59
LSE
565175
7,900
65.9600
08:29:59
LSE
565173
10,467
65.9600
08:29:59
LSE
565161
5,661
65.9600
08:29:59
LSE
565159
8,507
65.9600
08:29:59
LSE
565152
9,108
65.9600
08:29:59
LSE
565150
5,200
65.9600
08:29:59
LSE
565154
7,005
65.9600
08:29:59
LSE
565156
8,854
65.9500
08:30:17
LSE
565819
40,175
66.0100
08:31:53
LSE
568802
12,908
66.0100
08:31:53
LSE
568804
37,253
65.9800
08:31:59
LSE
568915
4,478
65.9800
08:31:59
LSE
568913
51,574
66.0000
08:31:59
LSE
568898
11,859
65.9700
08:32:24
LSE
569630
2,328
65.9700
08:32:24
LSE
569628
25,000
65.9700
08:32:24
LSE
569626
150
65.9700
08:32:24
LSE
569616
29,117
65.9600
08:32:34
LSE
569922
11,000
65.9500
08:32:36
LSE
569996
9,840
65.9500
08:32:36
LSE
569994
22,539
65.9500
08:32:36
LSE
569992
2,994
65.9500
08:32:50
LSE
570819
11,078
65.9500
08:32:50
LSE
570817
2,456
65.9500
08:32:50
LSE
570815
4,478
65.9500
08:33:08
LSE
571598
12,876
65.9500
08:33:45
LSE
572848
4,383
65.9500
08:33:45
LSE
572846
3,209
65.9300
08:33:52
LSE
573020
5,509
65.9300
08:33:52
LSE
573018
14,174
65.9300
08:33:52
LSE
573016
21,721
65.9400
08:33:52
LSE
573014
10,044
65.9500
08:35:20
LSE
575847
10,059
65.9500
08:35:20
LSE
575845
22,325
65.9400
08:35:23
LSE
575949
21,128
65.9200
08:35:36
LSE
576341
4,478
65.9400
08:36:17
LSE
577509
8,874
65.9400
08:36:18
LSE
577525
8,353
65.9400
08:36:18
LSE
577523
12,714
66.0200
08:37:52
LSE
580683
12,714
66.0300
08:37:52
LSE
580681
27,691
66.0300
08:37:52
LSE
580679
46,824
66.0000
08:39:12
LSE
583479
40,065
65.9800
08:39:13
LSE
583497
7,584
65.9900
08:39:13
LSE
583495
35,988
65.9900
08:39:13
LSE
583493
7,822
65.9900
08:40:35
LSE
586167
28,853
65.9900
08:40:35
LSE
586165
5,759
65.9800
08:40:39
LSE
586347
12,854
66.0300
08:41:45
LSE
588362
12,159
66.0300
08:41:45
LSE
588360
1,734
66.0300
08:42:39
LSE
590015
7,445
66.1000
08:44:00
LSE
592551
7,000
66.1000
08:44:00
LSE
592549
4,552
66.1000
08:44:00
LSE
592547
14,733
66.1000
08:44:00
LSE
592545
5,760
66.1000
08:44:00
LSE
592543
6,400
66.1000
08:44:00
LSE
592541
48,968
66.0900
08:44:17
LSE
593146
21,720
66.0700
08:44:18
LSE
593184
20,536
66.0700
08:44:18
LSE
593182
12,704
66.0500
08:44:54
LSE
594525
2,113
66.0500
08:44:54
LSE
594521
2,188
66.0500
08:44:54
LSE
594523
11,801
66.0500
08:45:40
LSE
595951
12,143
66.0500
08:45:40
LSE
595949
21,519
66.0500
08:45:40
LSE
595947
11,754
66.0600
08:46:13
LSE
597090
33,126
66.0600
08:46:13
LSE
597088
28,764
66.0500
08:46:18
LSE
597276
6,303
66.1000
08:48:28
LSE
601599
26,000
66.1000
08:48:28
LSE
601601
972
66.1000
08:48:28
LSE
601603
25,545
66.0900
08:48:31
LSE
601750
13,062
66.0900
08:48:31
LSE
601748
37,359
66.0800
08:48:45
LSE
602177
22,680
66.0600
08:49:29
LSE
603798
2,987
66.0600
08:49:29
LSE
603796
9,896
66.0500
08:49:44
LSE
604314
13,783
66.0500
08:49:44
LSE
604312
21,987
66.0300
08:49:53
LSE
604668
2,111
66.0200
08:50:26
LSE
605682
9,152
66.0300
08:51:00
LSE
606951
14,384
66.0300
08:51:00
LSE
606949
23,216
66.0300
08:51:34
LSE
608279
23,438
66.0200
08:51:35
LSE
608329
23,247
66.0000
08:51:39
LSE
608514
18,129
65.9900
08:52:00
LSE
609382
8,515
65.9800
08:52:15
LSE
609867
4,478
65.9800
08:52:33
LSE
610540
2,966
65.9800
08:52:37
LSE
610623
6,331
65.9800
08:52:50
LSE
611080
22,927
65.9900
08:53:57
LSE
612992
23,747
65.9800
08:53:58
LSE
613092
7,262
65.9700
08:54:00
LSE
613156
14,410
65.9700
08:54:00
LSE
613154
23,160
65.9600
08:54:01
LSE
613232
20,815
65.9500
08:54:04
LSE
613323
20,463
65.9400
08:54:05
LSE
613391
21,806
65.9300
08:54:08
LSE
613478
6,295
65.9200
08:55:14
LSE
615656
12,356
65.9200
08:55:37
LSE
616615
11,676
65.9200
08:55:37
LSE
616617
10,644
65.9100
08:55:43
LSE
616766
13,480
65.9100
08:55:46
LSE
616894
4,818
65.9100
08:55:46
LSE
616892
10,647
65.9100
08:55:46
LSE
616890
7,928
65.9100
08:55:46
LSE
616888
2,046
65.9100
08:55:46
LSE
616886
7,928
65.9100
08:55:46
LSE
616884
17,455
65.9000
08:55:50
LSE
617010
4,478
65.8800
08:55:51
LSE
617036
7,986
65.8800
08:55:51
LSE
617033
11,007
65.8800
08:56:17
LSE
618258
3,359
65.8800
08:56:17
LSE
618256
15,592
65.8700
08:56:19
LSE
618364
12,582
65.8600
08:56:34
LSE
618872
665
65.8500
08:56:54
LSE
619621
12,665
65.8500
08:56:54
LSE
619619
32
65.8500
08:56:55
LSE
619634
11,186
65.8500
08:56:55
LSE
619632
11,040
65.8500
08:56:57
LSE
619733
4,380
65.8400
08:57:12
LSE
620443
6,686
65.8400
08:57:12
LSE
620441
4,478
65.8200
08:57:34
LSE
621220
2,483
65.8200
08:57:38
LSE
621337
4,123
65.8200
08:57:40
LSE
621417
6,357
65.8500
08:58:54
LSE
624473
19,860
65.8900
09:00:38
LSE
628585
18,604
65.8800
09:00:40
LSE
628622
17,584
65.8700
09:00:43
LSE
628870
8,714
65.9500
09:02:48
LSE
632608
11,537
65.9500
09:02:48
LSE
632606
15,850
65.9400
09:02:52
LSE
632667
4,193
65.9400
09:02:52
LSE
632665
2,989
65.9300
09:02:56
LSE
632755
2,949
65.9300
09:03:00
LSE
632870
10,053
65.9300
09:03:40
LSE
633781
4,023
65.9300
09:04:06
LSE
634422
4,478
65.9300
09:04:47
LSE
635587
7,000
65.9300
09:04:47
LSE
635584
9,000
65.9300
09:04:47
LSE
635582
12,867
65.9300
09:04:47
LSE
635575
10,620
65.9300
09:04:47
LSE
635573
18,611
65.9300
09:07:02
LSE
638876
21,676
65.9100
09:07:07
LSE
639019
22,278
65.9200
09:07:07
LSE
638998
20,964
65.9000
09:07:15
LSE
639282
16,841
65.9100
09:08:11
LSE
641805
18,893
65.9000
09:08:13
LSE
642431
11,618
65.9000
09:08:51
LSE
643582
13,740
65.9000
09:08:51
LSE
643584
15,434
65.9000
09:10:08
LSE
645565
21,344
65.8900
09:10:11
LSE
645675
4,488
65.9200
09:11:32
LSE
647684
4,478
65.9200
09:11:49
LSE
648002
12,540
65.9200
09:12:11
LSE
648408
2,460
65.9200
09:12:11
LSE
648406
3,071
65.9200
09:12:11
LSE
648404
20,400
65.9100
09:12:16
LSE
648559
21,208
65.9400
09:14:55
LSE
652722
23,002
65.9300
09:15:57
LSE
654349
6,996
65.9200
09:16:05
LSE
654619
14,257
65.9200
09:16:05
LSE
654617
22,752
65.9100
09:16:10
LSE
654935
7,343
65.9200
09:17:06
LSE
656304
15,195
65.9200
09:17:06
LSE
656302
7,000
65.9200
09:17:06
LSE
656253
20,090
65.9200
09:17:06
LSE
656248
16,454
65.9900
09:19:56
LSE
660152
12,952
65.9900
09:19:56
LSE
660154
18,498
65.9700
09:20:02
LSE
660264
3,968
65.9700
09:20:02
LSE
660262
21,928
65.9600
09:20:19
LSE
660623
829
65.9800
09:20:53
LSE
661313
12,621
65.9800
09:21:00
LSE
661564
9,925
65.9800
09:21:00
LSE
661562
3,406
65.9700
09:21:45
LSE
662620
18,635
65.9700
09:21:55
LSE
662798
21,570
65.9600
09:22:03
LSE
663000
21,056
65.9500
09:22:12
LSE
663231
20,811
65.9500
09:23:40
LSE
665649
22,837
65.9300
09:23:59
LSE
666171
17,882
65.9200
09:24:05
LSE
666400
2,666
65.9200
09:24:05
LSE
666398
8,116
65.9500
09:26:29
LSE
670742
13,942
65.9500
09:26:29
LSE
670740
23,330
65.9900
09:27:43
LSE
672510
6,300
65.9900
09:28:34
LSE
673830
6,449
65.9900
09:28:35
LSE
673863
1,036
65.9900
09:28:40
LSE
673984
12,652
65.9900
09:29:03
LSE
674661
11,285
65.9900
09:29:03
LSE
674663
2,532
65.9700
09:29:41
LSE
675905
1,181
65.9700
09:30:07
LSE
676435
10,586
65.9700
09:30:07
LSE
676433
21,547
65.9700
09:30:07
LSE
676431
21,522
65.9600
09:30:16
LSE
676656
2,470
65.9600
09:30:16
LSE
676654
8,843
65.9500
09:30:25
LSE
676902
13,955
65.9500
09:30:25
LSE
676899
23,364
65.9400
09:32:06
LSE
679439
23,730
65.9300
09:32:07
LSE
679447
4,574
65.9100
09:32:10
LSE
679574
8,250
65.9100
09:32:10
LSE
679572
8,250
65.9100
09:32:10
LSE
679570
23,320
65.9100
09:32:10
LSE
679558
23,497
65.9100
09:32:10
LSE
679547
10,108
65.9000
09:32:12
LSE
679650
10,552
65.9000
09:32:23
LSE
679852
11,310
65.9000
09:32:23
LSE
679850
20,067
65.8900
09:32:24
LSE
679875
18,887
65.8800
09:33:05
LSE
680840
2,984
65.8800
09:33:05
LSE
680838
17,892
65.8700
09:33:25
LSE
681362
2,032
65.8700
09:33:25
LSE
681360
21,588
65.8600
09:34:08
LSE
682420
36
65.8600
09:34:08
LSE
682416
1,500
65.8500
09:34:17
LSE
682591
19,536
65.8500
09:34:17
LSE
682589
718
65.8500
09:34:17
LSE
682587
10,999
65.8400
09:34:38
LSE
683046
7,873
65.8400
09:34:38
LSE
683048
4,478
65.8300
09:35:09
LSE
683599
13,047
65.8300
09:35:17
LSE
683806
14,337
65.8300
09:35:17
LSE
683804
18,271
65.8200
09:35:19
LSE
683838
11,575
65.8300
09:36:01
LSE
685093
7,051
65.8200
09:36:02
LSE
685131
5,458
65.8200
09:36:02
LSE
685129
10,656
65.8200
09:36:02
LSE
685127
19,914
65.8100
09:36:15
LSE
687885
14,338
65.8000
09:36:26
LSE
688072
5,776
65.8000
09:36:26
LSE
688068
18,159
65.8000
09:36:26
LSE
688066
16,463
65.8000
09:36:26
LSE
688057
17,242
65.7900
09:36:34
LSE
688320
10,883
65.7800
09:36:39
LSE
688384
4,478
65.7800
09:36:39
LSE
688382
13,682
65.7700
09:36:48
LSE
688910
2,578
65.7600
09:36:49
LSE
688926
7,516
65.7600
09:36:57
LSE
689173
4,200
65.7600
09:37:06
LSE
689426
2,658
65.7600
09:37:06
LSE
689424
3,105
65.7600
09:37:09
LSE
689467
3,198
65.7600
09:37:11
LSE
689534
13,001
65.7500
09:37:14
LSE
689602
9,230
65.7400
09:38:03
LSE
690889
2,732
65.7400
09:38:03
LSE
690885
14,247
65.8000
09:42:40
LSE
698394
7,196
65.8000
09:42:40
LSE
698392
1,401
65.8000
09:43:40
LSE
699922
18,082
65.8000
09:44:24
LSE
700885
27,270
65.8300
09:46:10
LSE
703022
2,478
65.8100
09:46:30
LSE
703540
9,401
65.8100
09:46:40
LSE
703744
14,813
65.8100
09:46:40
LSE
703742
23,584
65.7900
09:46:56
LSE
704085
21,686
65.7700
09:46:57
LSE
704110
12,878
65.7600
09:47:00
LSE
704211
8,570
65.7600
09:47:00
LSE
704209
1,614
65.7500
09:47:06
LSE
704435
19,412
65.7500
09:47:06
LSE
704437
611
65.7800
09:48:28
LSE
706302
11,952
65.8100
09:49:53
LSE
708355
10,914
65.8000
09:50:22
LSE
709856
5,494
65.8000
09:50:22
LSE
709854
6,458
65.8000
09:50:22
LSE
709852
12,679
65.8100
09:51:00
LSE
710676
10,992
65.8000
09:51:04
LSE
710788
15,002
65.8000
09:51:04
LSE
710786
19,666
65.8000
09:52:09
LSE
712292
1,354
65.8200
09:52:58
LSE
713475
8,478
65.8200
09:53:13
LSE
713937
3,006
65.8200
09:53:13
LSE
713935
14,687
65.8200
09:53:13
LSE
713933
12,920
65.8700
09:54:38
LSE
715751
21,435
65.8700
09:55:04
LSE
716272
10,426
65.8600
09:55:07
LSE
716350
13,300
65.8600
09:55:07
LSE
716348
3,353
65.8600
09:55:57
LSE
717556
3,752
65.8600
09:56:04
LSE
717672
7,542
65.8600
09:56:04
LSE
717670
7,542
65.8600
09:56:04
LSE
717674
23,008
65.8600
09:56:24
LSE
718060
13,057
65.9000
09:56:44
LSE
718487
21,308
65.9000
09:57:24
LSE
719656
22,647
65.9000
09:57:24
LSE
719623
10,857
65.9000
09:57:24
LSE
719607
16,100
65.9000
09:57:24
LSE
719605
21,570
65.9200
09:58:11
LSE
720996
22,940
65.9000
09:58:46
LSE
721809
6,628
65.8800
09:58:53
LSE
722166
4,478
65.8800
09:59:05
LSE
722466
10,651
65.8800
09:59:11
LSE
722576
5,459
65.8800
09:59:11
LSE
722574
2,123
65.8800
09:59:11
LSE
722572
4,132
65.8800
09:59:11
LSE
722570
17,422
65.9400
10:05:12
LSE
732560
3,610
65.9400
10:05:12
LSE
732564
8,578
65.9400
10:05:12
LSE
732562
7,987
65.9400
10:05:12
LSE
732558
27,097
65.9300
10:05:17
LSE
732641
56
65.9100
10:05:30
LSE
732886
15,010
65.9200
10:05:30
LSE
732882
4,478
65.9100
10:05:45
LSE
733104
12,961
65.9100
10:05:49
LSE
733217
6,371
65.9100
10:05:49
LSE
733215
3,985
65.8900
10:06:14
LSE
733835
2,376
65.8800
10:06:27
LSE
734034
19,540
65.8900
10:06:27
LSE
734032
17,154
65.8700
10:06:36
LSE
734212
4,478
65.8700
10:06:41
LSE
734258
10,799
65.8700
10:08:08
LSE
735627
4,792
65.8700
10:08:08
LSE
735625
1,786
65.8700
10:08:08
LSE
735623
5,512
65.8500
10:08:40
LSE
736332
7,260
65.8800
10:11:14
LSE
739429
307
65.8900
10:11:44
LSE
739933
2,463
65.8900
10:12:00
LSE
740323
3,182
65.8900
10:12:16
LSE
740872
14,229
65.8900
10:12:30
LSE
741136
13,049
65.8900
10:12:44
LSE
741341
12,171
65.8900
10:12:44
LSE
741339
9,316
65.8900
10:12:44
LSE
741337
4,478
65.8900
10:12:44
LSE
741335
11,271
65.8800
10:13:46
LSE
742365
16,117
65.8800
10:13:46
LSE
742363
861
65.8700
10:13:51
LSE
742460
870
65.8700
10:13:51
LSE
742464
983
65.8700
10:13:51
LSE
742462
3,996
65.8700
10:13:51
LSE
742458
7,051
65.8700
10:13:57
LSE
742606
11,678
65.8700
10:14:06
LSE
742885
11,859
65.8700
10:14:06
LSE
742883
9,800
65.8700
10:14:06
LSE
742881
23,358
65.8900
10:16:04
LSE
745370
23,240
65.8800
10:16:47
LSE
746208
23,520
65.8700
10:17:20
LSE
746825
21,383
65.8800
10:17:20
LSE
746817
23,331
65.8600
10:17:21
LSE
746843
21,078
65.8500
10:17:30
LSE
747009
356
65.8400
10:17:50
LSE
747409
3,677
65.8400
10:17:50
LSE
747407
6,300
65.8400
10:17:50
LSE
747405
9,653
65.8400
10:17:50
LSE
747403
785
65.8400
10:17:50
LSE
747401
20,284
65.8400
10:17:52
LSE
747493
22,963
65.8500
10:20:07
LSE
750095
1,192
65.8400
10:21:03
LSE
751111
7,159
65.8400
10:21:03
LSE
751109
8,250
65.8400
10:21:40
LSE
751716
29,410
65.8800
10:24:22
LSE
755020
13,072
65.8800
10:24:22
LSE
755018
25,761
65.8700
10:24:23
LSE
755044
15,069
65.8600
10:24:26
LSE
755099
8,591
65.8600
10:24:26
LSE
755097
17,705
65.8500
10:24:27
LSE
755106
4,478
65.8500
10:24:27
LSE
755104
11,030
65.8400
10:24:29
LSE
755140
10,162
65.8400
10:24:29
LSE
755138
21,588
65.8300
10:25:20
LSE
756378
18,169
65.8800
10:28:06
LSE
759792
4,471
65.8800
10:28:06
LSE
759790
21,474
65.8700
10:28:13
LSE
759921
21,606
65.8600
10:28:14
LSE
759956
23,011
65.8500
10:28:33
LSE
760316
20,709
65.8400
10:29:11
LSE
761266
7,395
65.8300
10:29:23
LSE
761558
972
65.8300
10:29:23
LSE
761556
7,669
65.8300
10:29:54
LSE
762169
6,562
65.8300
10:30:07
LSE
762583
11,937
65.8300
10:30:07
LSE
762585
21,021
65.8200
10:30:16
LSE
762718
8,481
65.8100
10:30:26
LSE
762906
11,392
65.8100
10:30:49
LSE
763320
13,280
65.8100
10:30:49
LSE
763318
18,181
65.8200
10:31:46
LSE
764447
5,654
65.8200
10:32:54
LSE
765602
7,066
65.8200
10:33:03
LSE
765776
11,712
65.8200
10:33:03
LSE
765780
6,631
65.8200
10:33:03
LSE
765778
11,207
65.8100
10:33:06
LSE
765831
2,326
65.8100
10:33:06
LSE
765829
6,718
65.8100
10:33:06
LSE
765827
890
65.8000
10:33:07
LSE
765874
19,035
65.8000
10:33:08
LSE
765890
2,294
65.7900
10:33:49
LSE
766582
18,385
65.7900
10:33:59
LSE
766739
15,072
65.7800
10:34:37
LSE
767517
3,149
65.7800
10:34:37
LSE
767510
8,729
65.7700
10:35:28
LSE
768550
20,336
65.7800
10:35:28
LSE
768548
11,232
65.7700
10:35:30
LSE
768600
4,140
65.7700
10:35:30
LSE
768598
7,731
65.7700
10:35:30
LSE
768596
7,733
65.7600
10:36:15
LSE
769428
16,295
65.7600
10:36:15
LSE
769414
17,435
65.7700
10:37:48
LSE
771146
350
65.7600
10:38:24
LSE
771882
16,775
65.7600
10:38:44
LSE
772232
10,553
65.7900
10:40:35
LSE
775209
8,076
65.7900
10:41:03
LSE
775723
4,222
65.7900
10:41:03
LSE
775721
10,886
65.7900
10:41:03
LSE
775719
4,288
65.7700
10:41:07
LSE
775787
15,624
65.7700
10:41:07
LSE
775785
19,943
65.7600
10:41:10
LSE
775937
14,629
65.7900
10:43:40
LSE
778581
2,614
65.7900
10:43:40
LSE
778579
3,643
65.7900
10:43:40
LSE
778577
21,399
65.8000
10:46:01
LSE
781231
8,665
65.7900
10:46:20
LSE
781523
11,010
65.7900
10:46:20
LSE
781521
20,284
65.7800
10:46:51
LSE
782066
21,795
65.8100
10:50:49
LSE
786404
3,012
65.8500
10:52:36
LSE
788625
19,413
65.8500
10:52:36
LSE
788623
7,619
65.8400
10:54:32
LSE
790797
13,685
65.8400
10:54:32
LSE
790795
23,380
65.8500
10:56:05
LSE
792368
17,938
65.8500
11:00:00
LSE
796448
900
65.8500
11:00:14
LSE
796618
18,286
65.8500
11:00:23
LSE
796794
2,321
65.8500
11:00:23
LSE
796792
13,990
65.8500
11:00:23
LSE
796790
12,999
65.8500
11:00:23
LSE
796788
48,910
65.8700
11:04:08
LSE
800539
47,787
65.8700
11:05:35
LSE
801794
7,926
65.8600
11:05:54
LSE
802089
40,607
65.8600
11:05:54
LSE
802091
93
65.8600
11:05:54
LSE
802087
47,704
65.8600
11:10:07
LSE
805492
24,731
65.8500
11:10:09
LSE
805566
23,909
65.8500
11:10:09
LSE
805564
41,320
65.8400
11:10:17
LSE
805691
766
65.8300
11:10:19
LSE
805724
3,979
65.8300
11:10:31
LSE
805922
28,548
65.8300
11:10:33
LSE
805944
13,608
65.8200
11:10:50
LSE
806145
19,692
65.8300
11:12:10
LSE
807367
15,910
65.8100
11:12:40
LSE
807785
7,722
65.8100
11:12:40
LSE
807783
21,111
65.8000
11:13:40
LSE
808634
1,013
65.8000
11:13:40
LSE
808632
23,435
65.7900
11:13:51
LSE
808769
21,075
65.8000
11:16:56
LSE
811478
12,028
65.7900
11:17:07
LSE
811630
11,122
65.7900
11:17:07
LSE
811628
12,133
65.7900
11:17:07
LSE
811626
2,108
65.7900
11:17:07
LSE
811624
23,348
65.7800
11:17:09
LSE
811666
7,000
65.8300
11:20:49
LSE
814910
13,253
65.8300
11:20:49
LSE
814908
13,685
65.8300
11:20:49
LSE
814905
17,350
65.8300
11:20:49
LSE
814903
13,061
65.8200
11:21:07
LSE
815190
11,165
65.8200
11:21:07
LSE
815188
42,021
65.8300
11:25:15
LSE
819149
42,666
65.8200
11:25:22
LSE
819291
32,119
65.8100
11:25:35
LSE
819425
23,489
65.8000
11:26:00
LSE
819893
18,660
65.7900
11:26:06
LSE
820029
18,660
65.7900
11:26:06
LSE
820003
2,914
65.7900
11:26:06
LSE
820001
22,779
65.7800
11:26:12
LSE
820122
22,905
65.7600
11:28:34
LSE
822181
11,142
65.7800
11:28:34
LSE
822106
16,135
65.7800
11:28:34
LSE
822104
20,476
65.7500
11:28:36
LSE
822214
4,714
65.7400
11:29:07
LSE
822584
20,407
65.7300
11:29:24
LSE
822897
1,261
65.7300
11:29:24
LSE
822895
12,612
65.7400
11:29:24
LSE
822835
7,334
65.7400
11:29:24
LSE
822833
7,910
65.7400
11:29:24
LSE
822831
20,680
65.7100
11:29:35
LSE
823112
16,185
65.7100
11:30:31
LSE
823896
556
65.7100
11:30:31
LSE
823894
7,000
65.7100
11:30:31
LSE
823888
12,721
65.7100
11:30:31
LSE
823890
14,510
65.7100
11:30:31
LSE
823879
10,968
65.7200
11:33:13
LSE
826294
2,727
65.7200
11:33:13
LSE
826292
7,095
65.7200
11:33:13
LSE
826290
19,337
65.7100
11:34:13
LSE
827098
3,886
65.7000
11:34:15
LSE
827142
5,561
65.7000
11:34:16
LSE
827167
11,500
65.7000
11:34:16
LSE
827165
1,853
65.6800
11:34:19
LSE
827303
8,247
65.6800
11:34:40
LSE
827630
7,827
65.6800
11:34:49
LSE
827710
11,651
65.6800
11:35:51
LSE
828428
1,547
65.6800
11:35:51
LSE
828426
19,336
65.7000
11:37:54
LSE
830187
21,311
65.7000
11:38:42
LSE
830952
21,412
65.7000
11:38:42
LSE
830950
21,935
65.7200
11:42:25
LSE
834520
20,463
65.7100
11:43:13
LSE
835023
19,338
65.7000
11:44:42
LSE
836338
3,037
65.7000
11:44:42
LSE
836336
11,646
65.6900
11:46:17
LSE
837954
11,097
65.6900
11:46:17
LSE
837952
3,366
65.6800
11:46:22
LSE
837963
7,636
65.6800
11:46:42
LSE
838434
12,918
65.6800
11:48:23
LSE
839911
10,030
65.6800
11:48:23
LSE
839909
23,311
65.7000
11:50:02
LSE
841055
13,079
65.6800
11:51:41
LSE
842281
7,000
65.6800
11:51:41
LSE
842283
114
65.6900
11:51:41
LSE
842255
5,412
65.6900
11:51:41
LSE
842257
15,623
65.6900
11:51:41
LSE
842253
15,382
65.6700
11:51:43
LSE
842393
2,557
65.6700
11:51:53
LSE
842619
6,368
65.6700
11:51:53
LSE
842617
12,936
65.6700
11:51:53
LSE
842615
13,046
65.7000
11:57:21
LSE
847327
29,971
65.7000
11:57:21
LSE
847325
6,680
65.6900
11:58:41
LSE
848353
7,489
65.6900
11:58:41
LSE
848351
10,843
65.6900
11:58:41
LSE
848349
20,561
65.6800
11:59:02
LSE
848570
21,572
65.6800
11:59:02
LSE
848568
13,786
65.6700
11:59:08
LSE
848696
21,494
65.6700
11:59:57
LSE
849304
47,134
65.6500
12:02:56
LSE
852361
43,577
65.6500
12:03:31
LSE
853029
17,406
65.6400
12:03:41
LSE
853207
2,468
65.6600
12:05:19
LSE
854567
29,178
65.7100
12:10:23
LSE
859559
20,141
65.7100
12:10:23
LSE
859557
5,634
65.7100
12:10:23
LSE
859555
12,784
65.7200
12:10:23
LSE
859535
39,211
65.7200
12:10:23
LSE
859533
12,410
65.7200
12:10:23
LSE
859537
11,426
65.7200
12:10:23
LSE
859531
4,665
65.7400
12:12:28
LSE
861213
19,320
65.7400
12:12:28
LSE
861211
16,220
65.7400
12:13:07
LSE
861680
8,859
65.7400
12:13:07
LSE
861678
22,257
65.7400
12:13:07
LSE
861682
43,806
65.7300
12:14:08
LSE
862411
46,899
65.7500
12:16:40
LSE
864837
12,996
65.7400
12:16:48
LSE
864945
35,672
65.7300
12:16:56
LSE
865072
11,623
65.7300
12:16:56
LSE
865070
37,018
65.7200
12:17:30
LSE
865647
4,152
65.7200
12:17:30
LSE
865645
15,420
65.7200
12:18:51
LSE
866714
146
65.7200
12:18:51
LSE
866706
22,156
65.7200
12:18:51
LSE
866700
12,679
65.7200
12:18:51
LSE
866704
3,485
65.7200
12:18:51
LSE
866702
5,948
65.7200
12:18:51
LSE
866698
25,662
65.7100
12:18:52
LSE
866796
23,939
65.6900
12:18:53
LSE
866798
40,328
65.7000
12:22:42
LSE
869858
13,248
65.6800
12:23:19
LSE
870345
45,118
65.7000
12:25:35
LSE
872265
44,646
65.7000
12:25:35
LSE
872255
27,905
65.6800
12:26:03
LSE
872678
28,805
65.6900
12:26:03
LSE
872658
6,410
65.6700
12:26:06
LSE
872848
2,142
65.6700
12:26:57
LSE
873572
16,967
65.6700
12:26:57
LSE
873570
12,364
65.6700
12:27:41
LSE
874209
10,494
65.6700
12:27:41
LSE
874207
4,038
65.6600
12:27:43
LSE
874243
18,262
65.6600
12:28:02
LSE
874592
981
65.6500
12:28:41
LSE
875165
22,322
65.6600
12:30:08
LSE
876101
21,658
65.6400
12:31:01
LSE
876726
2,960
65.6600
12:32:33
LSE
877989
9,826
65.6600
12:32:33
LSE
877987
23,174
65.6600
12:32:33
LSE
877985
23,684
65.6500
12:33:01
LSE
878307
4,124
65.6400
12:33:06
LSE
878369
18,592
65.6400
12:33:06
LSE
878367
18,268
65.6400
12:33:48
LSE
879001
995
65.6400
12:33:48
LSE
878999
15,925
65.6300
12:34:04
LSE
879260
5,657
65.6300
12:34:04
LSE
879258
5,217
65.6600
12:37:01
LSE
881560
55,556
65.6600
12:37:01
LSE
881558
55,556
65.6600
12:37:01
LSE
881556
13,536
65.6600
12:37:01
LSE
881543
12,248
65.6600
12:37:01
LSE
881541
13,005
65.6600
12:37:01
LSE
881539
23,001
65.7200
12:40:33
LSE
884269
20,565
65.7000
12:40:36
LSE
884305
2,593
65.7000
12:43:30
LSE
886936
18,451
65.7000
12:43:30
LSE
886938
22,767
65.7000
12:44:41
LSE
887983
23,184
65.7000
12:44:41
LSE
887981
23,507
65.7000
12:44:41
LSE
887964
23,303
65.7000
12:44:41
LSE
887953
20,358
65.6800
12:45:33
LSE
888956
10,550
65.6900
12:45:33
LSE
888954
11,869
65.6900
12:45:33
LSE
888952
6,636
65.6800
12:46:27
LSE
889880
15,058
65.6800
12:46:27
LSE
889882
6,219
65.6700
12:47:42
LSE
890750
2,053
65.6700
12:47:49
LSE
890790
12,767
65.7300
12:50:55
LSE
893625
10,719
65.7300
12:50:55
LSE
893623
17,742
65.7100
12:50:57
LSE
893665
5,460
65.7100
12:50:57
LSE
893663
23,240
65.7200
12:50:57
LSE
893659
20,843
65.7000
12:51:12
LSE
893906
22,075
65.7100
12:51:41
LSE
894534
22,391
65.7000
12:52:11
LSE
894947
9,230
65.6900
12:52:20
LSE
895055
2,751
65.6900
12:53:04
LSE
895621
12,929
65.6900
12:53:09
LSE
895724
10,137
65.6900
12:53:09
LSE
895722
16,934
65.6900
12:54:08
LSE
896702
6,365
65.7000
12:55:12
LSE
897973
9,996
65.7000
12:55:12
LSE
897936
11,924
65.7000
12:55:12
LSE
897934
15,833
65.6900
12:55:18
LSE
898201
6,141
65.6900
12:55:18
LSE
898203
2,549
65.6900
12:56:42
LSE
899432
16,475
65.6900
12:56:49
LSE
899513
2,455
65.6900
12:56:49
LSE
899511
21,258
65.7000
12:58:36
LSE
900981
3,003
65.6900
12:59:14
LSE
901555
5,142
65.6900
12:59:54
LSE
902213
13,961
65.6900
13:00:05
LSE
902383
10,602
65.6900
13:00:05
LSE
902385
19,594
65.6800
13:00:29
LSE
902753
21,717
65.6700
13:00:37
LSE
902937
6,130
65.6600
13:00:55
LSE
903238
19,833
65.6500
13:01:33
LSE
903844
9,308
65.6600
13:01:33
LSE
903821
5,583
65.6600
13:01:33
LSE
903819
19,873
65.6400
13:01:48
LSE
904676
18,691
65.6200
13:01:52
LSE
904866
21,104
65.6400
13:04:34
LSE
907932
20,515
65.6400
13:04:34
LSE
907922
19,801
65.6300
13:04:35
LSE
907996
14,165
65.6100
13:04:36
LSE
908067
18,274
65.6200
13:04:36
LSE
908065
17,388
65.6400
13:06:33
LSE
909845
19,987
65.6200
13:06:48
LSE
910010
13,070
65.6300
13:07:24
LSE
910458
12,959
65.6200
13:07:36
LSE
910607
3,122
65.6200
13:07:36
LSE
910605
7,570
65.6200
13:07:36
LSE
910603
15,251
65.6100
13:07:50
LSE
910738
14,024
65.6000
13:07:58
LSE
910874
18,126
65.6100
13:09:40
LSE
912311
15,895
65.6000
13:09:54
LSE
912541
3,415
65.5900
13:10:58
LSE
913609
11,619
65.5900
13:10:58
LSE
913607
17,941
65.6300
13:12:30
LSE
914964
19,816
65.6300
13:12:30
LSE
914962
14,950
65.6200
13:12:37
LSE
915116
4,095
65.6200
13:12:37
LSE
915114
14,702
65.6200
13:14:40
LSE
916825
4,499
65.6100
13:14:44
LSE
916915
14,240
65.6100
13:14:49
LSE
916963
19,779
65.6000
13:15:21
LSE
917461
4,440
65.5900
13:15:40
LSE
917741
12,350
65.5900
13:15:40
LSE
917739
555
65.5900
13:15:44
LSE
917791
12,982
65.5900
13:15:53
LSE
917903
12,248
65.5900
13:15:53
LSE
917901
15,059
65.5800
13:16:08
LSE
918131
20,910
65.6200
13:21:40
LSE
923395
23,025
65.6100
13:21:57
LSE
923607
20,763
65.6000
13:22:07
LSE
923718
22,375
65.5900
13:22:13
LSE
923858
15,497
65.5800
13:22:29
LSE
924259
6,503
65.5800
13:22:29
LSE
924257
15,129
65.5800
13:24:40
LSE
926310
3,637
65.5800
13:24:40
LSE
926308
4,681
65.6100
13:26:46
LSE
928303
18,200
65.6100
13:26:46
LSE
928301
21,407
65.6000
13:26:48
LSE
928379
7,441
65.5900
13:27:01
LSE
928560
6,505
65.5900
13:27:41
LSE
929115
13,635
65.5900
13:27:41
LSE
929113
13,550
65.5900
13:28:43
LSE
930061
2,879
65.5900
13:28:43
LSE
930059
4,559
65.5900
13:28:43
LSE
930057
17,412
65.6000
13:29:51
LSE
931404
18,864
65.5500
13:29:55
LSE
931543
4,871
65.6000
13:32:38
LSE
934646
20,331
65.6000
13:32:41
LSE
934663
14,706
65.6000
13:32:41
LSE
934665
13,028
65.6000
13:33:28
LSE
935579
17,299
65.6000
13:33:28
LSE
935577
13,006
65.5900
13:33:33
LSE
935640
11,136
65.5900
13:33:38
LSE
935691
1,591
65.5900
13:33:38
LSE
935689
9,600
65.6000
13:35:04
LSE
937010
13,308
65.6000
13:35:04
LSE
937008
37,995
65.6200
13:37:18
LSE
939602
25,863
65.6000
13:37:35
LSE
939953
23,579
65.5800
13:37:40
LSE
940067
23,070
65.5800
13:38:29
LSE
941018
4,424
65.5900
13:41:37
LSE
944184
7,491
65.5900
13:41:37
LSE
944176
18,200
65.5900
13:41:37
LSE
944172
1,207
65.5900
13:41:37
LSE
944174
9,947
65.5900
13:41:37
LSE
944182
16
65.5900
13:41:37
LSE
944178
1,727
65.5900
13:41:37
LSE
944180
3,323
65.5900
13:41:37
LSE
944170
11,001
65.5700
13:41:43
LSE
944339
25,882
65.5700
13:41:43
LSE
944341
669
65.5600
13:41:45
LSE
944400
6,284
65.5600
13:41:45
LSE
944398
19,254
65.5600
13:41:45
LSE
944387
12,214
65.5600
13:41:57
LSE
944600
9,532
65.5600
13:41:57
LSE
944598
6,892
65.5600
13:41:57
LSE
944596
16,068
65.6400
13:47:02
LSE
950491
12,686
65.6400
13:47:02
LSE
950493
16,831
65.6400
13:47:02
LSE
950489
25,670
65.6300
13:47:21
LSE
950819
17,581
65.6300
13:47:21
LSE
950817
15,484
65.6200
13:47:26
LSE
950967
2,000
65.6200
13:47:29
LSE
951061
11,931
65.6200
13:47:32
LSE
951170
12,340
65.6200
13:47:32
LSE
951168
1,697
65.6200
13:47:32
LSE
951166
7,338
65.6200
13:47:32
LSE
951159
8,221
65.6200
13:49:31
LSE
953500
14,266
65.6200
13:49:31
LSE
953485
13,058
65.6200
13:49:31
LSE
953487
11,225
65.6200
13:49:31
LSE
953489
26,161
65.6700
13:52:31
LSE
957560
18,303
65.6700
13:52:31
LSE
957558
40,697
65.6600
13:53:20
LSE
959053
12,450
65.6500
13:53:23
LSE
959159
21,517
65.6700
13:55:34
LSE
962130
21,095
65.6700
13:55:34
LSE
962128
49,761
65.7100
13:59:41
LSE
967239
232
65.7200
13:59:41
LSE
967081
16,750
65.7200
13:59:41
LSE
967056
49,228
65.7200
13:59:41
LSE
967058
42,628
65.7000
13:59:47
LSE
967518
37,908
65.6900
13:59:49
LSE
967552
27,838
65.6800
13:59:51
LSE
967588
9,675
65.6700
13:59:57
LSE
967737
5,438
65.6700
14:00:02
LSE
967935
1,214
65.6700
14:00:04
LSE
967965
6,160
65.6700
14:00:04
LSE
967963
11,767
65.6700
14:00:06
LSE
968009
11,605
65.6700
14:00:06
LSE
968011
1,680
65.6600
14:00:52
LSE
969551
19,746
65.6600
14:00:52
LSE
969549
20,740
65.6400
14:00:58
LSE
969666
20,299
65.6300
14:01:20
LSE
970254
21,382
65.6400
14:03:11
LSE
972824
20,365
65.6500
14:03:11
LSE
972819
2,350
65.6500
14:03:11
LSE
972817
10,299
65.6300
14:03:25
LSE
973052
3,747
65.6300
14:03:25
LSE
973047
2,915
65.6300
14:03:43
LSE
973372
6,599
65.6300
14:03:43
LSE
973370
4,185
65.6300
14:03:43
LSE
973368
300
65.6300
14:03:43
LSE
973366
8,799
65.6300
14:03:43
LSE
973364
881
65.6200
14:03:59
LSE
973584
14,717
65.6200
14:03:59
LSE
973582
2,343
65.6200
14:03:59
LSE
973580
3,224
65.6200
14:03:59
LSE
973578
6,980
65.6100
14:04:30
LSE
974210
1,780
65.6100
14:04:30
LSE
974208
12,792
65.6100
14:05:11
LSE
974929
11,276
65.6100
14:05:11
LSE
974927
8,163
65.6000
14:05:16
LSE
975163
7,403
65.6000
14:05:28
LSE
975480
12,926
65.6000
14:06:33
LSE
976882
5,615
65.6000
14:06:33
LSE
976880
5,715
65.5900
14:06:35
LSE
976894
3,559
65.5900
14:06:55
LSE
977179
2,485
65.5900
14:06:58
LSE
977225
9,317
65.5900
14:07:33
LSE
977902
4,629
65.5900
14:07:33
LSE
977900
7,405
65.5900
14:07:58
LSE
978369
21,983
65.6200
14:09:14
LSE
980247
15,138
65.6200
14:09:14
LSE
980241
96
65.6200
14:09:14
LSE
980245
7,000
65.6200
14:09:14
LSE
980243
2,668
65.6200
14:09:14
LSE
980230
7,000
65.6200
14:09:14
LSE
980228
13,685
65.6200
14:09:14
LSE
980226
20,169
65.6200
14:09:14
LSE
980224
17,161
65.6100
14:09:48
LSE
980971
4,339
65.6100
14:09:48
LSE
980969
6,845
65.6100
14:11:30
LSE
983264
15,097
65.6100
14:11:30
LSE
983262
12,255
65.6100
14:12:44
LSE
984672
12,186
65.6100
14:12:44
LSE
984670
3,051
65.6000
14:13:24
LSE
985479
3,452
65.6000
14:13:24
LSE
985475
15,420
65.6000
14:13:24
LSE
985477
1,202
65.5900
14:14:12
LSE
986463
9,099
65.5900
14:14:12
LSE
986461
11,064
65.5900
14:14:12
LSE
986459
874
65.6100
14:17:11
LSE
990171
15,094
65.6100
14:17:11
LSE
990169
368
65.6100
14:17:11
LSE
990165
3,477
65.6100
14:17:11
LSE
990163
11,472
65.6100
14:17:11
LSE
990161
11,740
65.6100
14:17:11
LSE
990167
34,005
65.6200
14:18:20
LSE
991492
47,446
65.6700
14:21:22
LSE
995421
44,675
65.6700
14:22:51
LSE
997526
40,635
65.6600
14:23:01
LSE
997784
24,559
65.7000
14:25:09
LSE
1000692
18,499
65.7000
14:25:09
LSE
1000690
4,589
65.6900
14:25:19
LSE
1000902
9,297
65.6900
14:25:19
LSE
1000906
26,000
65.6900
14:25:19
LSE
1000904
561
65.6800
14:25:39
LSE
1001510
24,806
65.6800
14:25:39
LSE
1001508
25,130
65.6700
14:25:50
LSE
1001727
11,093
65.6700
14:27:55
LSE
1004905
24,453
65.6700
14:27:55
LSE
1004903
40,159
65.6800
14:29:29
LSE
1007149
3,694
65.6900
14:30:37
LSE
1011634
26,004
65.6900
14:30:37
LSE
1011632
500
65.6900
14:30:37
LSE
1011630
580
65.6900
14:30:37
LSE
1011628
15,607
65.7000
14:30:37
LSE
1011626
16,431
65.7600
14:31:53
LSE
1015545
17,739
65.7600
14:31:53
LSE
1015547
11,837
65.7800
14:32:34
LSE
1017308
13,980
65.7800
14:32:34
LSE
1017306
10,817
65.7800
14:32:34
LSE
1017304
16,418
65.7800
14:32:34
LSE
1017302
27,989
65.7700
14:32:36
LSE
1017428
10,200
65.7700
14:32:36
LSE
1017422
22,700
65.7700
14:32:36
LSE
1017426
7,000
65.7700
14:32:36
LSE
1017424
44,101
65.7700
14:32:36
LSE
1017420
3,627
65.7700
14:32:36
LSE
1017418
5,854
65.7700
14:33:07
LSE
1019550
5,567
65.7700
14:33:07
LSE
1019548
4,335
65.7700
14:33:07
LSE
1019546
8,571
65.7700
14:33:07
LSE
1019544
2,074
65.7600
14:33:10
LSE
1019609
6,001
65.7600
14:33:10
LSE
1019607
14,105
65.7600
14:33:10
LSE
1019605
29,770
65.7700
14:34:12
LSE
1022630
2,774
65.7600
14:34:25
LSE
1023070
14,433
65.7600
14:34:25
LSE
1023068
2,774
65.7600
14:34:25
LSE
1023066
1,697
65.7600
14:34:25
LSE
1023064
11,285
65.7600
14:34:25
LSE
1023060
9,962
65.7600
14:34:25
LSE
1023062
387
65.7500
14:34:32
LSE
1023314
7,387
65.7500
14:35:19
LSE
1025224
11,893
65.9400
14:40:18
LSE
1035888
7,500
65.9400
14:40:18
LSE
1035886
15,737
65.9400
14:40:18
LSE
1035884
20,180
65.9700
14:40:52
LSE
1037173
12,476
65.9900
14:41:30
LSE
1038948
9,800
65.9900
14:41:30
LSE
1038945
16,676
65.9900
14:41:30
LSE
1038943
10,990
65.9800
14:41:45
LSE
1039571
73,293
65.9800
14:41:45
LSE
1039569
22,835
65.9900
14:42:34
LSE
1041471
11,055
65.9900
14:42:34
LSE
1041469
38,885
65.9900
14:42:34
LSE
1041467
52,779
65.9700
14:42:49
LSE
1041906
2,000
65.9400
14:42:53
LSE
1042091
13,224
65.9500
14:42:53
LSE
1042074
32,933
65.9500
14:42:53
LSE
1042072
37,043
65.9400
14:42:59
LSE
1042357
17,690
65.9300
14:43:07
LSE
1042630
184
65.9300
14:43:07
LSE
1042628
7,712
65.9300
14:43:07
LSE
1042626
4,457
65.9300
14:43:07
LSE
1042624
22,292
65.9200
14:43:39
LSE
1043655
2,073
65.9200
14:44:41
LSE
1045508
723
65.9600
14:45:40
LSE
1047733
9,099
65.9600
14:45:40
LSE
1047731
29,609
65.9600
14:45:40
LSE
1047729
2,100
65.9600
14:45:40
LSE
1047727
39,045
65.9400
14:45:46
LSE
1047880
31,324
65.9300
14:45:48
LSE
1047994
19,424
65.9900
14:48:23
LSE
1053916
2,537
65.9800
14:48:41
LSE
1054545
347
65.9800
14:48:41
LSE
1054547
3,323
65.9800
14:48:41
LSE
1054549
22,044
65.9800
14:48:41
LSE
1054551
16,074
65.9800
14:48:41
LSE
1054553
40,775
65.9800
14:49:26
LSE
1056344
37,595
65.9800
14:49:50
LSE
1057072
9,761
65.9700
14:50:06
LSE
1057961
9,761
65.9700
14:50:06
LSE
1057959
26,504
65.9700
14:50:06
LSE
1057957
3,895
65.9700
14:50:32
LSE
1059099
20,066
65.9700
14:50:32
LSE
1059101
8,055
65.9700
14:50:32
LSE
1059097
11,778
65.9700
14:50:32
LSE
1059095
352
65.9700
14:51:55
LSE
1062336
15,128
66.0100
14:54:45
LSE
1068964
11,557
66.0100
14:54:45
LSE
1068940
5,758
66.0100
14:54:45
LSE
1068938
2,000
66.0100
14:54:45
LSE
1068936
36,169
66.0100
14:54:45
LSE
1068934
2,996
66.0100
14:54:45
LSE
1068932
9,735
66.0100
14:54:46
LSE
1069021
2,014
66.0100
14:54:46
LSE
1069019
4,821
66.0100
14:54:46
LSE
1069017
32,005
66.0100
14:54:46
LSE
1068992
15,747
66.0100
14:55:02
LSE
1069719
6,527
66.0100
14:55:02
LSE
1069717
3,179
66.0100
14:55:02
LSE
1069715
13,823
66.0100
14:55:02
LSE
1069713
1,578
66.0100
14:55:02
LSE
1069711
3,230
66.0100
14:55:02
LSE
1069709
37,714
66.0000
14:55:03
LSE
1069799
22,784
65.9900
14:55:04
LSE
1069843
597
65.9900
14:55:04
LSE
1069841
13,052
65.9800
14:55:10
LSE
1070057
91
65.9800
14:55:10
LSE
1070055
11,950
65.9800
14:55:10
LSE
1070053
455
65.9700
14:55:19
LSE
1070395
11,731
65.9700
14:55:22
LSE
1070489
11,586
65.9700
14:55:22
LSE
1070487
19,041
65.9600
14:55:45
LSE
1071324
19,697
65.9400
14:55:46
LSE
1071365
22,529
65.9500
14:55:46
LSE
1071361
11,005
65.9300
14:56:20
LSE
1072618
8,069
65.9300
14:56:20
LSE
1072616
12,430
65.9300
14:56:50
LSE
1073717
6,282
65.9300
14:56:50
LSE
1073715
6,361
65.9300
14:56:50
LSE
1073713
31,552
65.9700
14:59:39
LSE
1081017
8,911
65.9700
14:59:39
LSE
1081015
10,964
65.9700
15:00:00
LSE
1082314
21,528
65.9700
15:00:00
LSE
1082312
15,232
65.9700
15:00:00
LSE
1082310
6,446
65.9700
15:00:52
LSE
1084315
12,948
65.9700
15:01:09
LSE
1085145
16,248
65.9700
15:01:09
LSE
1085143
10,927
65.9700
15:01:09
LSE
1085141
16,016
65.9700
15:01:12
LSE
1085334
21,014
65.9700
15:01:12
LSE
1085332
25,624
65.9600
15:01:46
LSE
1086568
7,338
65.9500
15:02:32
LSE
1088398
26,321
65.9700
15:03:35
LSE
1090808
12,682
65.9700
15:03:35
LSE
1090810
7,338
65.9700
15:03:35
LSE
1090806
27,475
65.9700
15:04:21
LSE
1092658
15,787
65.9700
15:04:21
LSE
1092656
16,678
65.9500
15:04:25
LSE
1092987
8,947
65.9500
15:04:25
LSE
1092985
12,228
65.9500
15:04:25
LSE
1092983
25,284
65.9400
15:04:26
LSE
1093002
20,330
65.9700
15:06:20
LSE
1097513
1,111
65.9700
15:06:27
LSE
1097869
2,302
65.9700
15:06:27
LSE
1097865
14,299
65.9700
15:06:27
LSE
1097867
22,288
65.9700
15:06:27
LSE
1097871
482
65.9700
15:06:27
LSE
1097873
1,142
65.9700
15:06:27
LSE
1097875
19,949
66.0000
15:08:46
LSE
1103185
11,770
66.0000
15:08:46
LSE
1103183
3,245
66.0000
15:08:46
LSE
1103181
1,643
66.0000
15:08:46
LSE
1103179
9,716
66.0000
15:08:46
LSE
1103177
53,507
65.9900
15:08:51
LSE
1103325
42,743
65.9800
15:09:10
LSE
1103941
7,200
65.9700
15:09:18
LSE
1104174
2,152
65.9700
15:09:18
LSE
1104172
8,400
65.9700
15:09:18
LSE
1104170
9,600
65.9700
15:09:18
LSE
1104168
9,807
65.9700
15:09:43
LSE
1105124
1,738
65.9700
15:09:44
LSE
1105161
823
65.9700
15:09:44
LSE
1105159
27
65.9700
15:09:51
LSE
1105463
5,511
65.9700
15:09:58
LSE
1105790
4,771
65.9700
15:10:11
LSE
1106306
10,675
65.9700
15:10:11
LSE
1106304
2,174
65.9700
15:10:11
LSE
1106302
4,345
65.9700
15:10:11
LSE
1106300
12,849
65.9700
15:10:11
LSE
1106298
1,473
65.9700
15:10:11
LSE
1106296
4,964
65.9700
15:10:11
LSE
1106294
1,119
65.9600
15:10:19
LSE
1106647
6,462
65.9600
15:10:19
LSE
1106644
14,831
65.9600
15:10:19
LSE
1106525
7,000
65.9600
15:10:19
LSE
1106527
28,784
65.9600
15:10:19
LSE
1106523
1,600
65.9800
15:11:50
LSE
1110668
21,908
65.9900
15:13:27
LSE
1114155
14,300
65.9900
15:13:27
LSE
1114153
549
65.9900
15:13:27
LSE
1114151
5,170
65.9900
15:14:29
LSE
1116544
55,665
66.0100
15:15:28
LSE
1119630
51,681
65.9900
15:15:37
LSE
1119911
11,953
66.0000
15:17:36
LSE
1124866
18,212
66.0000
15:17:36
LSE
1124864
31,644
66.0000
15:17:36
LSE
1124862
6,001
65.9900
15:17:42
LSE
1125150
6,588
65.9900
15:17:42
LSE
1125148
7,000
65.9900
15:17:42
LSE
1125146
49,284
65.9900
15:17:42
LSE
1125144
32,048
65.9800
15:17:50
LSE
1125534
24,334
65.9700
15:18:08
LSE
1126360
15,406
65.9900
15:18:43
LSE
1128159
23,141
65.9800
15:19:32
LSE
1130292
6,103
65.9700
15:19:42
LSE
1130617
2,741
65.9700
15:19:42
LSE
1130615
5,909
65.9700
15:19:42
LSE
1130613
14,548
65.9700
15:19:42
LSE
1130611
12,560
65.9600
15:20:31
LSE
1132414
22,226
65.9600
15:20:31
LSE
1132412
12,257
65.9700
15:20:44
LSE
1133018
11,428
65.9700
15:20:44
LSE
1133020
13,088
65.9600
15:21:08
LSE
1134192
9,529
65.9600
15:21:08
LSE
1134190
20,895
65.9400
15:21:29
LSE
1135215
21,767
65.9500
15:21:29
LSE
1135212
12,736
66.0200
15:26:41
LSE
1148189
5,619
66.0100
15:26:44
LSE
1148315
28,864
66.0100
15:26:44
LSE
1148311
22,199
66.0100
15:26:44
LSE
1148313
5,916
66.0100
15:26:44
LSE
1148319
7,957
66.0100
15:26:44
LSE
1148317
10,917
66.0100
15:26:44
LSE
1148321
1,771
66.0100
15:26:44
LSE
1148309
10,477
66.0100
15:28:09
LSE
1151333
11,475
66.0100
15:28:19
LSE
1151721
14,343
66.0100
15:28:19
LSE
1151719
49,264
66.0100
15:28:19
LSE
1151717
16,388
66.0000
15:28:20
LSE
1151853
20,437
66.0000
15:28:20
LSE
1151851
11,113
66.0000
15:28:20
LSE
1151849
45,320
66.0100
15:30:23
LSE
1156968
3,190
66.0100
15:30:23
LSE
1156970
9,358
66.0100
15:30:23
LSE
1156972
4,148
66.0100
15:30:23
LSE
1156974
44,488
66.0000
15:30:46
LSE
1158114
11,916
66.0000
15:31:12
LSE
1159337
7,000
66.0000
15:31:12
LSE
1159326
14,642
66.0000
15:31:12
LSE
1159324
5,408
66.0000
15:31:50
LSE
1160635
35,493
66.0200
15:33:42
LSE
1165132
13,864
66.0200
15:33:42
LSE
1165134
16,740
66.0200
15:33:42
LSE
1165130
31,745
66.0100
15:34:53
LSE
1167687
9,232
66.0100
15:35:00
LSE
1167992
2,676
66.0100
15:35:00
LSE
1167990
11,743
66.0100
15:35:00
LSE
1167988
11,907
66.0200
15:36:14
LSE
1171770
11,743
66.0200
15:36:14
LSE
1171768
7,403
66.0200
15:36:14
LSE
1171766
19,362
66.0400
15:36:57
LSE
1173118
17,556
66.0400
15:36:57
LSE
1173120
8,555
66.0400
15:36:57
LSE
1173122
10,516
66.0400
15:36:57
LSE
1173124
15,156
66.0400
15:36:57
LSE
1173116
2,560
66.0400
15:37:56
LSE
1175233
26,121
66.0400
15:38:27
LSE
1176721
44,850
66.0400
15:38:27
LSE
1176719
16,017
66.0200
15:39:05
LSE
1178360
23,631
66.0200
15:39:05
LSE
1178358
13,232
66.0200
15:39:05
LSE
1178356
40,058
66.0400
15:40:26
LSE
1182577
23,350
66.0400
15:40:26
LSE
1182579
11,027
66.0400
15:40:26
LSE
1182581
5,894
66.0500
15:42:20
LSE
1187209
11,736
66.0500
15:42:20
LSE
1187205
5,062
66.0500
15:42:20
LSE
1187203
7,563
66.0500
15:42:20
LSE
1187201
149
66.0500
15:42:22
LSE
1187274
5,005
66.0700
15:42:41
LSE
1188185
8,367
66.0700
15:42:41
LSE
1188183
10,133
66.0700
15:43:00
LSE
1188670
580
66.0700
15:43:00
LSE
1188666
5,760
66.0700
15:43:00
LSE
1188668
7,045
66.0700
15:43:00
LSE
1188672
7,000
66.0700
15:43:00
LSE
1188674
21,060
66.0600
15:43:13
LSE
1189201
22,970
66.0600
15:43:13
LSE
1189199
2,600
66.0600
15:43:13
LSE
1189197
12,117
66.0600
15:43:13
LSE
1189195
2,036
66.0600
15:43:13
LSE
1189193
11,212
66.0600
15:43:13
LSE
1189203
11,730
66.0500
15:43:35
LSE
1189944
2,000
66.0500
15:43:35
LSE
1189940
27,612
66.0500
15:43:35
LSE
1189942
13,698
66.0500
15:43:37
LSE
1190012
8,791
66.0500
15:43:37
LSE
1190010
12,603
66.0500
15:43:37
LSE
1190008
1,284
66.0400
15:44:28
LSE
1191735
34,334
66.0600
15:45:34
LSE
1195098
38,460
66.0600
15:46:07
LSE
1196618
19,506
66.0600
15:46:07
LSE
1196616
4,155
66.0600
15:46:14
LSE
1196846
924
66.0600
15:46:14
LSE
1196844
400
66.0600
15:46:48
LSE
1198269
12,782
66.0600
15:47:00
LSE
1198742
46,219
66.0600
15:47:00
LSE
1198740
24,221
66.0600
15:47:25
LSE
1199799
4,504
66.0600
15:47:25
LSE
1199797
16,986
66.0600
15:47:25
LSE
1199795
12,155
66.0500
15:47:30
LSE
1200940
25,621
66.0500
15:47:30
LSE
1200938
2,776
66.0400
15:47:36
LSE
1201198
6,171
66.0400
15:47:39
LSE
1201271
19,144
66.0400
15:47:41
LSE
1201343
10,648
66.0300
15:47:53
LSE
1201741
424
66.0300
15:48:19
LSE
1202820
3,881
66.0300
15:48:32
LSE
1203332
4,095
66.0300
15:48:32
LSE
1203330
7,456
66.0300
15:48:32
LSE
1203306
11,329
66.0400
15:49:57
LSE
1207187
30,314
66.0400
15:49:57
LSE
1207185
21,740
66.0400
15:51:21
LSE
1210407
19,402
66.0400
15:51:21
LSE
1210409
400
66.0300
15:51:53
LSE
1212108
2,000
66.0300
15:51:54
LSE
1212133
21,952
66.0300
15:51:57
LSE
1212229
5,200
66.0300
15:52:00
LSE
1212343
4,800
66.0300
15:52:02
LSE
1212407
3,200
66.0300
15:52:05
LSE
1212529
20,031
66.0300
15:52:07
LSE
1212676
11,897
66.0300
15:52:07
LSE
1212674
4,744
66.0300
15:52:07
LSE
1212663
12,681
66.0300
15:52:07
LSE
1212655
2,051
66.0300
15:52:07
LSE
1212653
5,337
66.0300
15:52:07
LSE
1212647
10,517
66.0300
15:52:07
LSE
1212649
12,944
66.0300
15:52:07
LSE
1212651
2,800
66.0300
15:52:07
LSE
1212635
3,317
66.0200
15:52:12
LSE
1213035
24,688
66.0200
15:52:12
LSE
1213033
1,248
66.0100
15:52:15
LSE
1213172
7,494
66.0100
15:52:34
LSE
1214203
12,445
66.0100
15:52:41
LSE
1214451
13,539
66.0100
15:52:41
LSE
1214449
18,743
66.0100
15:53:11
LSE
1215677
715
66.0000
15:54:27
LSE
1218561
14,346
66.0000
15:54:28
LSE
1218632
1,930
66.0000
15:54:28
LSE
1218630
19,734
66.0000
15:54:28
LSE
1218628
20,066
66.0000
15:55:09
LSE
1220242
19,123
66.0000
15:55:09
LSE
1220240
28,452
65.9900
15:55:24
LSE
1221225
468
65.9900
15:57:01
LSE
1224881
This information is provided by RNSThe company news service from the London Stock ExchangeENDPOSQKLFFVZFBBBQ
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 - Director Declaration
AnnouncementREG - Pension Ins Corp plc - PIC PLC Announces Tender Offers
AnnouncementREG - Lloyds Banking Group - Transaction in Own Shares
Announcement