REG - Lloyds Banking Group - Transaction in Own Shares
RNS Number : 2212VLloyds Banking Group PLC19 July 2018
19 July 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 July 2018
Number of ordinary shares purchased:
12,250,613
Highest price paid per share (pence):
62.6700
Lowest price paid per share (pence):
62.2200
Volume weighted average price paid per share (pence):
62.449
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 July 2018
Trading venue
Volume weighted average price (pence)
Aggregated volume
London Stock Exchange
62.4625
11,220,538
BATS Europe
62.2960
517,131
Chi-X Europe
62.3086
512,944
Turquoise
0.0000
0
Transaction details
Issuer name:
Lloyds Banking Group plc
ISIN:
GB0008706128
Intermediary name:
UBS Limited
Intermediary code:
UBSWGB24
Time zone:
UTC
Currency:
GBX
Number of shares purchased
Transaction price
(pence per share)Time of transaction
Trading venue
MatchId
21,181
62.4900
08:02:22
LSE
528550
25,375
62.4900
08:02:55
LSE
529469
15,200
62.5500
08:04:59
LSE
533061
13,049
62.5400
08:04:59
LSE
533059
9,330
62.5500
08:04:59
LSE
533057
12,173
62.5500
08:04:59
LSE
533055
24,063
62.5700
08:06:35
LSE
536150
1,862
62.5700
08:06:35
LSE
536148
16,537
62.6100
08:07:52
LSE
538328
25,872
62.5900
08:07:59
LSE
538457
13,651
62.6000
08:07:59
LSE
538451
14,885
62.6000
08:07:59
LSE
538453
12,881
62.6600
08:09:12
LSE
540206
14,479
62.6600
08:09:12
LSE
540204
12,414
62.4700
10:32:35
LSE
758499
15,026
62.4700
10:32:35
LSE
758497
11,879
62.4700
10:32:55
LSE
758803
3,176
62.4700
10:32:56
LSE
758805
12,998
62.4700
10:33:08
LSE
759140
12,789
62.4600
10:33:42
LSE
759955
10,853
62.4600
10:34:43
LSE
761001
4,591
62.4600
10:34:43
LSE
760999
13,160
62.4000
10:37:31
LSE
764522
13,570
62.3900
10:37:49
LSE
764834
14,689
62.3800
10:37:55
LSE
764947
16,835
62.4100
10:39:43
LSE
767125
3,326
62.4100
10:39:43
LSE
767123
15,568
62.4100
10:40:01
LSE
767342
13,065
62.3900
10:40:07
LSE
767462
13,961
62.3600
10:41:30
LSE
769008
7,500
62.3500
10:42:56
LSE
770645
2,719
62.3500
10:43:00
LSE
770706
8,050
62.3500
10:43:11
LSE
770909
3,334
62.3500
10:43:11
LSE
770907
6,691
62.3500
10:43:16
LSE
771016
20,009
62.3700
10:46:04
LSE
773706
19,097
62.3600
10:46:21
LSE
774145
15,327
62.3500
10:46:41
LSE
774617
12,568
62.3400
10:47:24
LSE
775629
4,451
62.3400
10:47:27
LSE
775665
16,785
62.3400
10:47:27
LSE
775667
15,304
62.3300
10:48:12
LSE
776515
14,585
62.3300
10:48:12
LSE
776513
15,220
62.3300
10:48:33
LSE
776870
18,105
62.3300
10:48:33
LSE
776868
7,452
62.3200
10:50:12
LSE
778855
19,380
62.3200
10:50:12
LSE
778853
12,500
62.3100
10:51:04
LSE
779867
10,653
62.3100
10:51:04
LSE
779869
3,368
62.3100
10:51:04
LSE
779871
27,032
62.3100
10:51:04
LSE
779865
3,048
62.3400
10:52:28
LSE
781558
24,964
62.3400
10:52:28
LSE
781556
26,190
62.3300
10:52:44
LSE
781904
27,944
62.3200
10:52:55
LSE
782078
26,093
62.3100
10:53:26
LSE
782580
21,330
62.3000
10:53:28
LSE
782609
8,399
62.3400
10:54:48
LSE
784121
12,760
62.3400
10:54:48
LSE
784119
15,130
62.3600
10:55:56
LSE
785207
12,861
62.3600
10:55:56
LSE
785209
2,028
62.3500
10:55:57
LSE
785225
252
62.3500
10:56:20
LSE
785548
17,908
62.3500
10:56:20
LSE
785546
8,973
62.3300
10:56:41
LSE
785922
9,061
62.3300
10:56:41
LSE
785920
13,834
62.3200
10:56:47
LSE
786040
3,932
62.3100
10:57:30
LSE
786947
17,338
62.3100
10:57:30
LSE
786949
16,943
62.3000
10:57:58
LSE
787723
15,117
62.2900
10:58:29
LSE
788297
3,655
62.2900
10:58:29
LSE
788288
11,819
62.2900
10:58:29
LSE
788286
6,392
62.2900
10:58:29
LSE
788284
1,014
62.2900
10:58:29
LSE
788282
6,589
62.2900
10:58:29
LSE
788280
5,000
62.3100
10:59:39
CHIX
789717
6,000
62.3100
10:59:39
CHIX
789715
4,406
62.3100
10:59:46
CHIX
789809
6,000
62.3100
10:59:46
CHIX
789811
2,257
62.3100
10:59:46
CHIX
789805
1,594
62.3100
10:59:46
CHIX
789807
3,032
62.3000
10:59:50
LSE
789873
2,592
62.3000
10:59:55
CHIX
789920
8,870
62.3000
10:59:55
LSE
789918
3,099
62.3000
10:59:55
LSE
789916
116
62.3000
10:59:55
LSE
789914
1,718
62.3000
11:00:39
CHIX
790601
828
62.3000
11:00:39
CHIX
790603
4,482
62.3000
11:00:39
CHIX
790599
12,849
62.2900
11:00:39
LSE
790597
2,275
62.2900
11:00:39
BATE
790595
2,098
62.2900
11:01:04
BATE
790905
596
62.2900
11:01:04
BATE
790903
2,510
62.3200
11:01:56
CHIX
791566
4,500
62.3200
11:01:56
CHIX
791564
4,833
62.3300
11:02:25
CHIX
792073
16,658
62.3500
11:02:55
LSE
792566
14,478
62.3500
11:03:05
LSE
792833
1,452
62.3500
11:03:05
LSE
792831
14,092
62.3400
11:03:07
LSE
792876
6,758
62.3400
11:03:31
CHIX
793230
3,310
62.3300
11:03:56
CHIX
793548
6,000
62.3400
11:04:35
CHIX
794104
14,230
62.3300
11:04:36
LSE
794111
3,700
62.3200
11:04:47
CHIX
794282
889
62.3100
11:05:37
BATE
794984
2,038
62.3100
11:05:37
BATE
794982
1,211
62.3100
11:05:41
BATE
795055
13,165
62.3100
11:05:41
LSE
795053
2,336
62.3100
11:05:41
BATE
795057
4,013
62.3100
11:05:41
BATE
795059
6,000
62.3100
11:06:15
CHIX
795447
5,510
62.3100
11:06:15
BATE
795445
3,983
62.3200
11:07:07
LSE
796104
5,171
62.3300
11:07:22
CHIX
796328
4,500
62.3300
11:07:22
CHIX
796326
9,744
62.3200
11:07:29
LSE
796633
14,661
62.3200
11:07:29
LSE
796635
5,000
62.3200
11:08:15
CHIX
797311
1,147
62.3200
11:08:15
CHIX
797313
17,570
62.3200
11:08:15
LSE
797309
2,349
62.3400
11:09:35
CHIX
798318
794
62.3400
11:09:35
CHIX
798316
5,806
62.3400
11:09:35
CHIX
798313
18,923
62.3400
11:09:35
LSE
798295
4,839
62.3400
11:10:17
CHIX
798953
629
62.3800
11:12:06
LSE
800827
17,000
62.3800
11:12:06
LSE
800825
5,220
62.3800
11:12:06
LSE
800823
18,834
62.3700
11:12:08
LSE
800869
8,941
62.3800
11:12:41
LSE
801316
6,144
62.3800
11:12:41
LSE
801314
14,155
62.3700
11:12:49
LSE
801479
2,682
62.3500
11:13:01
LSE
801717
11,467
62.3500
11:13:01
LSE
801715
2,783
62.3400
11:13:52
LSE
802607
3,786
62.3400
11:14:01
CHIX
802872
8,570
62.3400
11:14:01
CHIX
802868
6,000
62.3400
11:14:01
CHIX
802870
5,000
62.3400
11:14:01
CHIX
802874
12,485
62.3400
11:14:01
LSE
802866
2,024
62.3400
11:14:01
CHIX
802864
2,722
62.3300
11:14:16
CHIX
803096
12,322
62.3300
11:15:04
LSE
803708
2,785
62.3300
11:15:04
LSE
803706
11,025
62.3400
11:15:48
CHIX
804385
8,186
62.3400
11:16:26
LSE
804862
6,524
62.3400
11:16:26
LSE
804860
2,077
62.3400
11:19:34
CHIX
807290
1,213
62.3500
11:19:34
LSE
807282
18,487
62.3500
11:19:34
LSE
807280
3,050
62.3500
11:19:34
LSE
807276
14,863
62.3500
11:19:34
LSE
807274
5,000
62.3400
11:19:46
CHIX
807528
16,962
62.3400
11:19:46
LSE
807526
13,977
62.3300
11:19:56
LSE
807709
2,174
62.3300
11:19:56
CHIX
807707
11,066
62.3400
11:19:59
CHIX
807754
6,573
62.3400
11:19:59
CHIX
807756
474
62.3300
11:19:59
CHIX
807750
2,465
62.3300
11:19:59
CHIX
807752
2,688
62.3200
11:20:30
CHIX
808156
6,683
62.3200
11:20:30
LSE
808154
6,260
62.3200
11:20:30
LSE
808152
2,857
62.3200
11:21:24
CHIX
808814
4,286
62.3200
11:21:24
CHIX
808811
48
62.3100
11:21:24
BATE
808809
3,639
62.3100
11:21:24
BATE
808807
1,596
62.3200
11:22:03
LSE
809456
3,611
62.3300
11:22:22
CHIX
809759
3,128
62.3300
11:22:22
CHIX
809757
2,924
62.3200
11:22:55
CHIX
810429
11,803
62.3200
11:22:55
LSE
810406
258
62.3100
11:23:02
BATE
810541
2,249
62.3100
11:23:02
BATE
810539
2,091
62.3100
11:23:02
BATE
810537
16,516
62.3200
11:23:42
LSE
811199
6,000
62.3300
11:24:45
CHIX
812452
3,352
62.3300
11:24:45
CHIX
812450
4,074
62.3200
11:25:32
CHIX
813142
14,938
62.3200
11:25:32
LSE
813140
2,295
62.3300
11:26:37
CHIX
813840
3,413
62.3300
11:26:41
CHIX
813894
6,400
62.3300
11:26:41
CHIX
813892
2,903
62.3200
11:27:00
CHIX
814121
13,863
62.3200
11:27:00
LSE
814119
5,788
62.3100
11:27:49
BATE
815014
24,843
62.3100
11:27:49
BATE
815012
5,774
62.3100
11:27:49
BATE
815010
35,105
62.3100
11:27:49
BATE
815007
5,857
62.3100
11:27:49
BATE
815005
5,975
62.3100
11:27:49
BATE
814999
8,234
62.3100
11:27:49
BATE
814997
8,002
62.3100
11:27:49
BATE
815003
6,100
62.3100
11:27:49
BATE
815001
5,713
62.3000
11:27:49
CHIX
814995
2,051
62.3100
11:27:49
BATE
814975
2,424
62.3100
11:27:49
BATE
814971
2,118
62.3100
11:27:49
BATE
814973
2,495
62.3100
11:27:49
BATE
814979
2,291
62.3100
11:27:49
BATE
814969
2,382
62.3100
11:27:49
BATE
814967
2,225
62.3100
11:27:49
BATE
814977
4,776
62.3100
11:27:49
BATE
814991
5,362
62.3100
11:27:49
BATE
814981
3,445
62.3100
11:27:49
BATE
814983
15,106
62.3100
11:27:49
LSE
814985
3,087
62.3100
11:27:49
BATE
814987
2,949
62.3100
11:27:49
BATE
814989
2,318
62.3100
11:27:49
BATE
814993
2,524
62.3100
11:27:49
BATE
814965
4,945
62.3100
11:27:50
BATE
815044
5,166
62.3100
11:27:51
BATE
815083
5,000
62.3100
11:27:51
BATE
815081
2,579
62.3100
11:27:51
BATE
815077
5,300
62.3100
11:27:51
BATE
815079
2,421
62.3100
11:27:51
BATE
815075
3,063
62.3100
11:27:51
BATE
815073
3,674
62.3100
11:27:51
BATE
815071
4,288
62.3100
11:27:51
BATE
815069
5,000
62.3100
11:27:52
BATE
815088
5,100
62.3100
11:27:53
BATE
815106
5,000
62.3100
11:27:53
BATE
815104
5,000
62.3100
11:27:53
BATE
815102
4,172
62.3100
11:27:53
BATE
815100
5,000
62.3100
11:27:53
BATE
815098
5,117
62.3000
11:28:40
CHIX
815957
850
62.3000
11:28:40
CHIX
815955
1,201
62.2900
11:28:43
LSE
816013
2,007
62.2900
11:28:43
BATE
816011
13,095
62.2900
11:28:57
LSE
816284
11,877
62.2900
11:28:57
LSE
816282
2,960
62.2900
11:28:57
LSE
816280
1,278
62.3000
11:29:45
CHIX
816776
5,000
62.3000
11:29:45
CHIX
816774
3,280
62.3000
11:29:47
BATE
816808
7,294
62.3000
11:29:47
BATE
816806
2,656
62.3000
11:29:47
BATE
816804
2,048
62.3000
11:29:47
BATE
816802
3,621
62.3000
11:30:25
CHIX
817393
1,720
62.3000
11:30:25
LSE
817389
20,715
62.3000
11:30:25
LSE
817391
826
62.3100
11:31:13
CHIX
817984
5,800
62.3100
11:31:13
CHIX
817982
3,016
62.3000
11:31:45
LSE
818418
1,481
62.3200
11:32:29
CHIX
819111
5,861
62.3200
11:32:29
CHIX
819109
21,903
62.3100
11:32:29
LSE
819098
2,379
62.3100
11:32:29
CHIX
819055
2,365
62.3100
11:32:29
BATE
819051
22,033
62.3100
11:32:29
LSE
819047
2,023
62.3100
11:32:29
BATE
819045
8,769
62.3200
11:33:15
LSE
819695
2,309
62.3300
11:33:40
CHIX
819949
4,900
62.3300
11:33:40
CHIX
819947
4,872
62.3200
11:33:56
LSE
820112
9,458
62.3300
11:34:57
CHIX
820919
13,718
62.3200
11:35:23
LSE
821262
1,857
62.3200
11:35:23
LSE
821260
2,331
62.3100
11:35:46
BATE
821561
5,597
62.3100
11:35:46
BATE
821559
6,535
62.3100
11:35:46
BATE
821557
6,090
62.3100
11:35:46
BATE
821555
2,491
62.3000
11:35:46
CHIX
821553
20
62.3000
11:35:46
CHIX
821551
2,092
62.3100
11:35:46
BATE
821547
2,353
62.3100
11:35:46
BATE
821545
22,599
62.3000
11:35:46
LSE
821549
5,950
62.3100
11:35:47
BATE
821563
3,875
62.3100
11:35:48
BATE
821581
5,000
62.3000
11:35:48
BATE
821579
2,103
62.2900
11:35:48
BATE
821577
5,610
62.2900
11:36:13
LSE
821887
3,365
62.2900
11:36:26
CHIX
822084
603
62.2900
11:36:26
CHIX
822086
2,635
62.2900
11:36:26
CHIX
822082
14,279
62.2900
11:36:26
LSE
822080
12,899
62.2900
11:36:26
LSE
822078
5,000
62.2800
11:36:50
BATE
822430
1,964
62.2900
11:36:50
BATE
822432
450
62.2900
11:36:50
BATE
822434
5,000
62.2800
11:37:45
BATE
823110
3,262
62.2700
11:37:45
LSE
823108
5,843
62.2800
11:38:00
CHIX
823282
3,983
62.2800
11:38:00
CHIX
823279
2,812
62.2700
11:38:23
LSE
823522
4,592
62.2700
11:38:44
CHIX
823813
14,967
62.2700
11:38:44
LSE
823811
9,403
62.2700
11:38:44
LSE
823809
3,311
62.2800
11:38:50
BATE
823913
5,707
62.2800
11:38:50
BATE
823915
12,081
62.2600
11:39:23
LSE
824391
2,776
62.2600
11:39:23
LSE
824389
5,000
62.2600
11:39:46
BATE
824709
189
62.2700
11:39:57
CHIX
824901
7,482
62.2700
11:39:57
CHIX
824899
5,000
62.2700
11:40:31
BATE
825371
14,050
62.2700
11:40:31
LSE
825367
6,829
62.2800
11:41:37
CHIX
826307
818
62.2800
11:41:37
CHIX
826304
3,027
62.2800
11:41:37
CHIX
826302
4,466
62.2800
11:41:37
BATE
826300
5,000
62.2800
11:41:37
BATE
826296
5,811
62.2700
11:41:58
LSE
826551
8,654
62.2700
11:42:07
LSE
826698
1,481
62.2800
11:42:50
BATE
827274
3,102
62.2800
11:42:50
BATE
827272
5,000
62.2700
11:42:50
BATE
827270
5,300
62.2700
11:43:02
CHIX
827519
2,662
62.2700
11:43:02
CHIX
827521
758
62.2800
11:43:50
BATE
828330
6,522
62.2800
11:43:50
BATE
828328
194
62.2800
11:43:56
CHIX
828462
6,500
62.2800
11:43:56
CHIX
828460
1,894
62.2800
11:45:03
BATE
829466
5,000
62.2800
11:45:03
BATE
829464
5,465
62.2800
11:45:03
CHIX
829442
14,322
62.2800
11:45:03
LSE
829429
2,124
62.2800
11:45:03
CHIX
829427
2,207
62.2800
11:45:03
BATE
829425
14,506
62.2700
11:45:08
LSE
829541
1,498
62.2700
11:45:08
LSE
829539
14,532
62.2700
11:45:08
LSE
829537
3,005
62.2600
11:46:10
BATE
830119
818
62.2600
11:46:10
BATE
830117
4,122
62.2600
11:46:10
BATE
830115
713
62.2600
11:46:10
BATE
830113
1,518
62.2500
11:46:15
LSE
830124
13,037
62.2500
11:46:17
LSE
830132
5,541
62.2600
11:46:17
CHIX
830130
1,016
62.2600
11:46:17
CHIX
830128
1,835
62.2600
11:46:17
CHIX
830126
14,454
62.2400
11:46:36
LSE
830594
1,801
62.2300
11:47:23
BATE
831150
1,837
62.2300
11:47:33
BATE
831283
5,801
62.2300
11:47:33
BATE
831281
2,610
62.2300
11:47:57
CHIX
831515
2,261
62.2300
11:47:57
CHIX
831513
6,428
62.2300
11:47:57
CHIX
831511
5,779
62.2300
11:48:48
CHIX
832286
2,484
62.2300
11:48:48
LSE
832280
1,214
62.2300
11:48:48
LSE
832282
11,549
62.2300
11:48:48
LSE
832284
11,235
62.2300
11:48:51
BATE
832317
1,842
62.2200
11:48:51
LSE
832315
1,842
62.2200
11:48:51
BATE
832313
2,972
62.2200
11:48:52
LSE
832325
2,430
62.2200
11:49:34
LSE
832799
4,868
62.2300
11:49:57
CHIX
833138
2,930
62.2300
11:49:57
CHIX
833136
2,677
62.2200
11:50:05
LSE
833266
8,497
62.2300
11:50:10
BATE
833366
15,957
62.2300
11:50:20
LSE
833539
10,852
62.2300
11:51:37
CHIX
834508
493
62.2300
11:51:37
CHIX
834506
2,951
62.2300
11:51:42
BATE
834605
6,864
62.2300
11:51:42
BATE
834603
14,035
62.2200
11:51:42
LSE
834601
1,869
62.2200
11:51:42
LSE
834599
2,094
62.2200
11:51:42
BATE
834597
7,419
62.2200
11:52:09
LSE
834960
9,877
62.2200
11:52:09
LSE
834958
9,423
62.2200
11:52:45
LSE
835531
2,113
62.2200
11:52:45
LSE
835529
6,000
62.2600
11:53:40
CHIX
836218
18,486
62.2600
11:53:40
LSE
836216
7,928
62.2600
11:53:50
CHIX
836340
6,178
62.2900
11:54:55
CHIX
837354
2,047
62.2900
11:55:51
BATE
838220
19,753
62.2900
11:55:51
LSE
838224
2,912
62.2900
11:55:51
LSE
838222
2,265
62.2900
11:55:55
BATE
838271
1,480
62.2900
11:55:55
BATE
838269
10,171
62.2900
11:55:57
CHIX
838289
2,200
62.2900
11:55:57
CHIX
838287
2,476
62.2800
11:56:22
BATE
838673
2,151
62.2800
11:56:22
BATE
838671
19,950
62.2800
11:56:22
LSE
838669
2,389
62.2800
11:56:22
BATE
838667
519
62.2900
11:56:43
BATE
838941
6,000
62.2900
11:56:49
CHIX
839086
1,544
62.2900
11:56:49
BATE
839084
6,000
62.3100
11:57:40
CHIX
839951
5,000
62.3000
11:57:59
BATE
840125
8,046
62.3000
11:57:59
LSE
840119
12,596
62.3000
11:57:59
LSE
840117
2,386
62.3000
11:57:59
BATE
840115
2,500
62.3000
11:58:00
BATE
840151
5,000
62.3000
11:58:02
BATE
840189
5,354
62.3000
11:58:02
BATE
840187
5,000
62.3000
11:58:02
BATE
840185
2,300
62.3000
11:58:11
BATE
840344
5,000
62.3000
11:58:11
BATE
840342
4,771
62.3000
11:58:11
BATE
840335
5,000
62.3000
11:58:11
BATE
840333
16,224
62.2900
11:58:16
LSE
840422
6,550
62.2900
11:58:16
LSE
840420
5,000
62.3100
11:59:10
CHIX
841366
6,000
62.3100
11:59:10
CHIX
841364
23,182
62.3100
11:59:10
LSE
841362
2,348
62.3100
11:59:20
CHIX
841499
1,046
62.3100
11:59:20
CHIX
841501
1,352
62.3300
11:59:59
CHIX
842205
5,000
62.3300
11:59:59
CHIX
842203
5,000
62.3100
12:02:04
BATE
843608
5,000
62.3100
12:02:04
BATE
843606
5,000
62.3100
12:02:04
BATE
843600
5,000
62.3000
12:02:04
CHIX
843575
2,127
62.3100
12:02:04
CHIX
843577
5,000
62.3100
12:02:04
BATE
843579
836
62.3000
12:02:04
CHIX
843573
1,518
62.3000
12:02:04
CHIX
843571
2,072
62.3100
12:02:04
BATE
843569
6,000
62.3300
12:02:04
CHIX
843561
6,000
62.3300
12:02:04
CHIX
843555
6,308
62.3100
12:02:09
BATE
843843
1,109
62.3100
12:02:09
BATE
843841
2,335
62.3100
12:02:09
BATE
843839
5,000
62.3100
12:02:09
BATE
843837
15,509
62.3000
12:02:20
LSE
844307
7,347
62.3400
12:04:17
CHIX
846213
5,000
62.3400
12:04:17
CHIX
846211
6,000
62.3400
12:04:17
CHIX
846209
3,928
62.3400
12:04:17
LSE
846203
20,135
62.3400
12:04:17
LSE
846205
9,268
62.3400
12:04:17
LSE
846207
15,063
62.3600
12:04:51
LSE
846636
16,915
62.3600
12:04:51
LSE
846634
26,100
62.3500
12:04:54
LSE
846663
21,157
62.3600
12:05:19
LSE
846997
23,956
62.3600
12:05:21
LSE
847025
1,861
62.3600
12:05:21
LSE
847023
1,663
62.3500
12:05:26
LSE
847078
12,740
62.3600
12:06:36
LSE
847876
16,366
62.3600
12:06:36
LSE
847874
23,042
62.3500
12:06:37
LSE
847912
6,000
62.3400
12:07:04
CHIX
848217
5,300
62.3400
12:07:04
CHIX
848215
2,357
62.3400
12:07:04
CHIX
848213
23,311
62.3400
12:07:04
LSE
848211
1,200
62.3400
12:07:04
LSE
848209
477
62.3400
12:07:36
CHIX
848710
5,900
62.3400
12:07:36
CHIX
848708
3,500
62.3400
12:07:36
CHIX
848706
2,050
62.3400
12:07:36
CHIX
848692
20,704
62.3400
12:07:36
LSE
848696
1,326
62.4000
12:09:30
LSE
850269
18,300
62.4000
12:09:30
LSE
850267
16,854
62.3800
12:09:40
LSE
850493
4,850
62.3800
12:09:40
LSE
850491
17,008
62.3700
12:10:13
LSE
851088
7,548
62.4000
12:11:30
LSE
852223
11,301
62.4000
12:11:30
LSE
852225
21,438
62.4200
12:13:18
LSE
853722
23,219
62.4100
12:13:19
LSE
853742
15,760
62.4000
12:14:49
LSE
854857
4,260
62.4000
12:14:49
LSE
854855
491
62.3900
12:14:53
LSE
854905
11,333
62.3900
12:14:53
LSE
854903
9,351
62.3900
12:14:53
LSE
854901
18,451
62.4000
12:15:51
LSE
855623
16,933
62.4000
12:15:51
LSE
855618
507
62.4000
12:15:51
LSE
855620
14,997
62.4200
12:17:01
LSE
856424
15,327
62.4100
12:17:04
LSE
856472
16,866
62.4300
12:19:59
LSE
858909
5,585
62.4300
12:19:59
LSE
858872
11,333
62.4300
12:19:59
LSE
858870
12,200
62.4600
12:21:26
LSE
860229
4,889
62.4600
12:21:26
LSE
860231
15,339
62.4600
12:21:26
LSE
860206
14,642
62.4600
12:21:26
LSE
860208
15,607
62.4900
12:22:52
LSE
861343
2,516
62.4900
12:22:52
LSE
861341
8,247
62.4900
12:23:48
LSE
862053
8,942
62.4900
12:24:56
LSE
862762
12,732
62.4900
12:24:56
LSE
862760
7,889
62.4800
12:25:21
LSE
863092
7,358
62.4800
12:25:21
LSE
863090
16,695
62.4800
12:25:21
LSE
863088
13,647
62.4800
12:27:30
LSE
864639
1,120
62.4700
12:27:33
LSE
864672
14,375
62.4700
12:28:09
LSE
865012
3,319
62.4700
12:28:09
LSE
865010
10,164
62.4700
12:28:12
LSE
865063
13,408
62.4800
12:29:43
LSE
866076
14,884
62.4700
12:29:53
LSE
866177
12,424
62.4700
12:30:24
LSE
866839
2,150
62.4700
12:30:24
LSE
866837
3,604
62.4700
12:30:24
LSE
866831
7,236
62.4700
12:30:24
LSE
866829
13,798
62.4800
12:31:41
LSE
867726
1,600
62.4800
12:33:39
LSE
869089
3,300
62.4800
12:33:39
LSE
869087
437
62.4800
12:33:39
LSE
869085
13,136
62.4900
12:33:39
LSE
869041
239
62.4900
12:33:39
LSE
869043
5,250
62.4800
12:33:43
LSE
869164
5,384
62.4800
12:33:43
LSE
869162
19,759
62.4900
12:35:11
LSE
870415
1,200
62.4800
12:35:23
LSE
870613
800
62.4800
12:35:23
LSE
870608
2,400
62.4800
12:35:23
LSE
870602
558
62.4800
12:35:23
LSE
870600
16,453
62.4800
12:35:23
LSE
870598
700
62.4800
12:35:24
LSE
870621
14,521
62.5000
12:36:10
LSE
871169
3,772
62.4900
12:36:55
LSE
871742
2,636
62.4900
12:37:13
LSE
872007
6,372
62.4900
12:37:19
LSE
872072
13,145
62.4800
12:39:07
LSE
873263
18,008
62.4800
12:40:31
LSE
874465
15,445
62.4700
12:41:21
LSE
875173
21,265
62.4800
12:44:35
LSE
877297
15,984
62.4900
12:45:13
LSE
877813
6,107
62.4900
12:45:13
LSE
877811
9,449
62.4900
12:46:02
LSE
878278
22,804
62.5000
12:48:01
LSE
879682
24,831
62.4900
12:48:51
LSE
880336
5,932
62.4900
12:50:01
LSE
881435
2,728
62.4900
12:50:04
LSE
881589
3,227
62.4900
12:50:57
LSE
882278
5,969
62.4900
12:51:02
LSE
882337
2,491
62.4900
12:51:18
LSE
882597
1
62.4900
12:51:32
LSE
882946
13,068
62.4900
12:51:32
LSE
882944
14,407
62.4900
12:51:32
LSE
882942
2,701
62.4900
12:51:32
LSE
882940
18,644
62.4800
12:52:02
LSE
883268
18,887
62.4700
12:53:29
LSE
884333
18,475
62.5100
12:56:10
LSE
886382
21,055
62.5200
12:57:43
LSE
887553
22,650
62.5100
12:58:11
LSE
888338
19,388
62.5000
12:59:03
LSE
888924
23,433
62.5000
12:59:03
LSE
888917
19,595
62.5100
13:00:23
LSE
889978
10,064
62.5000
13:01:16
LSE
890713
9,082
62.5000
13:01:16
LSE
890711
16,232
62.4900
13:02:15
LSE
891479
18,763
62.4900
13:02:15
LSE
891477
2,957
62.4900
13:03:10
LSE
892398
5,920
62.4900
13:03:50
LSE
892824
13,129
62.5000
13:04:56
LSE
893573
14,660
62.5000
13:04:56
LSE
893571
15,558
62.4900
13:05:13
LSE
893792
14,049
62.5100
13:06:03
LSE
894557
15,821
62.5100
13:07:26
LSE
895615
17,357
62.5000
13:08:03
LSE
896176
13,449
62.5500
13:12:12
LSE
899503
9,278
62.5500
13:12:12
LSE
899501
4,546
62.5500
13:12:12
LSE
899499
20,128
62.5500
13:13:08
LSE
900284
3,631
62.5500
13:15:24
LSE
902154
11,441
62.5500
13:15:24
LSE
902152
13,213
62.5500
13:15:24
LSE
902156
21,382
62.5400
13:15:26
LSE
902177
1,875
62.5400
13:15:52
LSE
902417
4,477
62.5400
13:15:54
LSE
902480
14,110
62.5400
13:16:13
LSE
902756
949
62.5400
13:16:13
LSE
902754
15,344
62.5400
13:16:13
LSE
902752
15,341
62.5300
13:16:26
LSE
902901
2,040
62.5300
13:17:28
LSE
903725
3,509
62.5300
13:17:39
LSE
903810
6,896
62.5300
13:17:41
LSE
903863
9,096
62.5300
13:18:27
LSE
904569
5,014
62.5300
13:18:27
LSE
904567
3,593
62.5300
13:18:27
LSE
904565
15,403
62.5200
13:18:39
LSE
904724
479
62.5300
13:19:31
LSE
905514
11,221
62.5300
13:19:31
LSE
905512
1,691
62.5300
13:19:31
LSE
905510
15,039
62.5300
13:20:34
LSE
906409
15,036
62.5200
13:21:51
LSE
907665
2,772
62.5100
13:22:43
LSE
908371
10,553
62.5100
13:23:08
LSE
908695
2,755
62.5000
13:23:46
LSE
909299
14,016
62.5200
13:24:27
LSE
909960
8,441
62.5300
13:25:17
LSE
910640
107
62.5300
13:25:17
LSE
910638
6,796
62.5300
13:25:17
LSE
910636
14,141
62.5400
13:25:49
LSE
911038
12,987
62.5500
13:26:58
LSE
912054
18,864
62.5900
13:29:25
LSE
913928
5,541
62.5900
13:29:55
LSE
914640
9,714
62.5900
13:29:55
LSE
914638
7,286
62.5900
13:29:55
LSE
914636
5,482
62.5900
13:29:55
LSE
914634
2,969
62.6000
13:31:18
LSE
916340
15,324
62.6000
13:31:18
LSE
916338
14,805
62.6000
13:31:59
LSE
917073
551
62.6000
13:31:59
LSE
917071
12,190
62.5900
13:32:02
LSE
917183
5,647
62.5900
13:32:02
LSE
917181
15,048
62.5900
13:32:02
LSE
917148
12,938
62.5900
13:32:02
LSE
917151
15,126
62.6200
13:34:48
LSE
919607
10,222
62.6200
13:34:48
LSE
919605
8,503
62.6200
13:34:48
LSE
919603
22,334
62.6200
13:35:01
LSE
919848
2,822
62.6100
13:35:25
LSE
920271
20,988
62.6100
13:36:41
LSE
921463
15,106
62.6600
13:38:04
LSE
923271
25,585
62.6700
13:38:54
LSE
923931
20,825
62.6500
13:39:05
LSE
924142
12,091
62.6600
13:39:05
LSE
924137
12,500
62.6600
13:39:05
LSE
924135
13,800
62.6600
13:39:05
LSE
924129
11,332
62.6600
13:39:05
LSE
924127
18,923
62.6400
13:39:12
LSE
924396
15,062
62.6300
13:39:46
LSE
924935
12,922
62.6300
13:39:46
LSE
924939
197
62.6300
13:39:46
LSE
924937
18,043
62.6200
13:39:51
LSE
925094
5,281
62.6500
13:41:34
LSE
926929
10,032
62.6500
13:41:34
LSE
926927
16,779
62.6500
13:41:35
LSE
926990
4,177
62.6500
13:41:35
LSE
926988
16,127
62.6600
13:42:19
LSE
927639
1,618
62.6700
13:42:55
LSE
928284
10,046
62.6700
13:42:57
LSE
928305
6,732
62.6700
13:43:16
LSE
928575
13,981
62.6700
13:43:16
LSE
928579
81
62.6700
13:43:16
LSE
928577
13,312
62.6600
13:43:43
LSE
929154
10,709
62.6500
13:43:46
LSE
929188
2,791
62.6500
13:43:46
LSE
929186
10,570
62.6400
13:45:42
LSE
931489
2,943
62.6400
13:45:42
LSE
931487
15,080
62.6300
13:46:13
LSE
931888
11,345
62.6100
13:46:59
LSE
932530
2,213
62.6100
13:46:59
LSE
932528
11,332
62.6200
13:49:34
LSE
935217
5,274
62.6200
13:49:34
LSE
935219
5,744
62.6200
13:50:14
LSE
935823
1,290
62.6200
13:50:54
LSE
936443
2,775
62.6200
13:50:54
LSE
936433
1,116
62.6200
13:51:16
LSE
936943
13,093
62.6200
13:51:16
LSE
936941
3,789
62.6200
13:51:16
LSE
936939
4,328
62.6200
13:51:16
LSE
936936
5,546
62.6200
13:51:16
LSE
936934
8,087
62.6200
13:51:16
LSE
936932
7,750
62.6100
13:51:19
LSE
937016
5,017
62.6100
13:51:19
LSE
937007
6,244
62.6000
13:51:30
LSE
937257
7,137
62.6000
13:51:31
LSE
937269
722
62.6200
13:54:23
LSE
940403
17,245
62.6200
13:54:29
LSE
940667
15,230
62.6200
13:54:29
LSE
940511
3,653
62.6200
13:54:29
LSE
940509
15,423
62.6200
13:56:38
LSE
942991
4,744
62.6200
13:56:38
LSE
942989
11,749
62.6200
13:56:38
LSE
942986
9,876
62.6200
13:56:40
LSE
943022
1,200
62.6200
13:56:40
LSE
943024
4,828
62.6200
13:56:42
LSE
943048
11,472
62.6100
13:57:39
LSE
944043
3,910
62.6100
13:57:39
LSE
944041
10,787
62.6100
13:57:39
LSE
944035
4,455
62.6100
13:57:39
LSE
944031
12,049
62.5800
13:59:04
LSE
945609
1,959
62.5800
13:59:54
LSE
946454
2,735
62.5800
14:00:09
LSE
947180
804
62.5800
14:00:09
LSE
946979
7,564
62.5800
14:00:09
LSE
946957
13,451
62.5800
14:00:09
LSE
946877
2,898
62.5800
14:00:11
LSE
947260
11,102
62.5700
14:01:24
LSE
949010
4,766
62.5700
14:01:24
LSE
949008
9,444
62.5600
14:02:02
LSE
949727
2,962
62.5600
14:02:02
LSE
949725
4,794
62.5500
14:02:46
LSE
950639
2,640
62.5500
14:02:48
LSE
950653
15,310
62.5600
14:03:44
LSE
951828
1,800
62.5600
14:05:36
LSE
953976
2,809
62.5600
14:05:42
LSE
954078
2,953
62.5600
14:06:26
LSE
954775
15,306
62.5600
14:06:46
LSE
955058
9,346
62.5600
14:06:46
LSE
955056
15,195
62.5600
14:07:27
LSE
955894
14,677
62.5600
14:07:27
LSE
955892
11,332
62.5600
14:09:47
LSE
958428
5,360
62.5600
14:09:56
LSE
958557
8,130
62.5600
14:09:56
LSE
958559
5,667
62.5600
14:09:56
LSE
958561
1,153
62.5600
14:09:56
LSE
958563
1,836
62.5500
14:10:03
LSE
958690
14,124
62.5700
14:11:27
LSE
960479
15,448
62.5700
14:11:27
LSE
960477
2,893
62.5700
14:11:27
LSE
960475
16,843
62.5700
14:11:28
LSE
960576
5,000
62.5700
14:11:28
LSE
960574
11,332
62.5600
14:11:46
LSE
961040
9,256
62.5600
14:11:46
LSE
961042
758
62.5500
14:12:42
LSE
962050
3,401
62.5500
14:12:43
LSE
962132
11,600
62.5500
14:13:20
LSE
962693
5,241
62.5500
14:13:20
LSE
962695
14,862
62.5500
14:13:20
LSE
962691
8,828
62.5500
14:13:20
LSE
962689
5,666
62.5500
14:13:20
LSE
962687
12,370
62.5400
14:13:32
LSE
962908
1,395
62.5400
14:13:32
LSE
962910
14,339
62.5400
14:13:32
LSE
962897
14,725
62.5200
14:15:30
LSE
965310
1,159
62.5100
14:15:46
LSE
965666
13,921
62.5100
14:15:46
LSE
965662
5,442
62.5500
14:17:20
LSE
967644
11,332
62.5500
14:17:20
LSE
967642
4,123
62.5500
14:17:20
LSE
967640
2,660
62.5400
14:17:30
LSE
967819
14,582
62.5400
14:17:30
LSE
967821
12,172
62.5400
14:18:39
LSE
969198
2,049
62.5400
14:18:39
LSE
969200
2,974
62.5400
14:19:21
LSE
969881
12,500
62.5500
14:20:21
LSE
971042
16,634
62.5500
14:20:21
LSE
971023
15,112
62.5500
14:20:21
LSE
971016
4,996
62.5500
14:20:21
LSE
971014
8,532
62.5500
14:20:21
LSE
971012
15,840
62.5600
14:22:36
LSE
974077
1,493
62.5600
14:22:36
LSE
974075
13,850
62.5700
14:22:36
LSE
974067
9,600
62.5500
14:23:28
LSE
975096
5,547
62.5500
14:23:28
LSE
975098
7,064
62.5400
14:23:58
LSE
975762
9,180
62.5400
14:23:58
LSE
975760
11,086
62.5400
14:24:35
LSE
976462
1,881
62.5400
14:24:35
LSE
976460
14,680
62.5300
14:25:38
LSE
977673
7,762
62.5300
14:27:15
LSE
979533
6,272
62.5300
14:27:15
LSE
979531
14,544
62.5300
14:27:15
LSE
979529
11,332
62.5200
14:27:58
LSE
980243
2,195
62.5200
14:27:58
LSE
980241
1,472
62.5200
14:27:58
LSE
980245
2,808
62.5300
14:28:15
LSE
980655
9,229
62.5300
14:28:32
LSE
981061
2,000
62.5300
14:28:32
LSE
981059
12,858
62.5200
14:29:00
LSE
981654
2,800
62.5100
14:29:20
LSE
982117
11,233
62.5100
14:29:20
LSE
982119
11,724
62.5000
14:30:02
LSE
984298
3,348
62.5000
14:30:02
LSE
984296
14,413
62.5000
14:30:02
LSE
984278
2,330
62.5000
14:30:02
LSE
984276
5,667
62.5000
14:30:02
LSE
984192
6,031
62.5000
14:30:02
LSE
984190
13,243
62.4800
14:30:26
LSE
985538
1,358
62.4800
14:30:26
LSE
985536
2,266
62.4700
14:30:42
LSE
986161
1,400
62.5000
14:32:35
LSE
989817
1,374
62.5000
14:32:35
LSE
989811
1,800
62.5000
14:32:35
LSE
989809
5,610
62.5000
14:32:35
LSE
989813
400
62.5000
14:32:35
LSE
989815
15,504
62.5000
14:32:35
LSE
989806
3,530
62.5000
14:32:35
LSE
989804
23,107
62.4900
14:32:36
LSE
989834
800
62.4800
14:32:37
LSE
989876
12,476
62.4900
14:33:05
LSE
990703
3,674
62.4900
14:33:05
LSE
990705
9,116
62.4900
14:33:05
LSE
990699
3,848
62.4900
14:33:05
LSE
990697
12,754
62.4900
14:33:05
LSE
990701
800
62.4800
14:33:07
LSE
990778
11,312
62.4800
14:33:08
LSE
990821
11,579
62.4900
14:34:23
LSE
993180
3,184
62.4900
14:34:23
LSE
993178
13,155
62.4800
14:34:54
LSE
994025
4,591
62.4800
14:34:58
LSE
994091
9,522
62.4800
14:35:05
LSE
994979
430
62.4800
14:35:05
LSE
994977
3,346
62.4800
14:35:05
LSE
994975
14,561
62.4700
14:35:13
LSE
995286
8,293
62.4700
14:35:51
LSE
996494
4,217
62.4700
14:36:14
LSE
997419
4,508
62.4700
14:36:14
LSE
997417
11,155
62.4700
14:36:14
LSE
997415
12,706
62.4600
14:37:00
LSE
998708
12,575
62.4800
14:37:48
LSE
1000215
26,440
62.4900
14:40:10
LSE
1004707
91
62.4800
14:40:12
LSE
1004789
22,976
62.4800
14:40:12
LSE
1004791
2,348
62.4700
14:40:23
LSE
1005389
800
62.4700
14:40:23
LSE
1005379
400
62.4700
14:40:23
LSE
1005381
5,400
62.4700
14:40:23
LSE
1005364
5,800
62.4700
14:40:23
LSE
1005362
14,752
62.4700
14:40:23
LSE
1005353
4,951
62.4700
14:40:23
LSE
1005346
7,500
62.4700
14:40:23
LSE
1005344
10,100
62.4700
14:40:23
LSE
1005342
36
62.4700
14:40:23
LSE
1005340
22,222
62.4700
14:40:23
LSE
1005316
400
62.4700
14:42:49
LSE
1010047
12,431
62.4800
14:43:28
LSE
1011370
10,130
62.4800
14:43:28
LSE
1011368
4,985
62.4800
14:43:28
LSE
1011365
13,065
62.4700
14:43:46
LSE
1011845
20,974
62.4700
14:43:46
LSE
1011820
5,160
62.4700
14:43:46
LSE
1011815
15,668
62.4700
14:43:46
LSE
1011813
7,330
62.4900
14:45:23
LSE
1015032
4,786
62.5200
14:47:18
LSE
1018872
12,643
62.5200
14:47:18
LSE
1018870
8,413
62.5200
14:47:18
LSE
1018874
23,637
62.5100
14:47:19
LSE
1018908
24,883
62.5000
14:47:24
LSE
1019047
19,573
62.4900
14:47:33
LSE
1019474
17,200
62.4800
14:48:03
LSE
1020701
16,431
62.4800
14:48:48
LSE
1022151
13,536
62.4700
14:48:57
LSE
1022410
19,033
62.4700
14:48:57
LSE
1022379
13,116
62.4400
14:49:28
LSE
1023641
3,015
62.4300
14:49:42
LSE
1024199
3,022
62.4300
14:49:42
LSE
1024157
3,015
62.4300
14:49:42
LSE
1024154
3,638
62.4300
14:49:42
LSE
1024140
16,692
62.4100
14:50:48
LSE
1026660
2,527
62.4100
14:50:48
LSE
1026658
17,895
62.4100
14:51:45
LSE
1028566
21,587
62.4000
14:51:48
LSE
1028668
19,791
62.3900
14:51:59
LSE
1029020
1,419
62.3900
14:51:59
LSE
1029018
19,498
62.3800
14:52:08
LSE
1029352
5,560
62.3800
14:52:58
LSE
1031018
4,806
62.3800
14:53:01
LSE
1031159
27,452
62.4300
14:55:36
LSE
1035835
100
62.4200
14:55:44
LSE
1036134
200
62.4200
14:55:44
LSE
1036122
151
62.4200
14:55:44
LSE
1036113
17,187
62.4200
14:55:46
LSE
1036217
7,308
62.4200
14:55:46
LSE
1036219
18,172
62.4200
14:55:46
LSE
1036197
10,767
62.4200
14:55:46
LSE
1036195
29,116
62.4200
14:55:46
LSE
1036187
12,500
62.4100
14:56:02
LSE
1036830
25,397
62.4100
14:56:02
LSE
1036820
23,078
62.4000
14:56:26
LSE
1037666
4,604
62.4400
14:57:40
LSE
1040366
14,164
62.4400
14:57:40
LSE
1040364
5,627
62.4400
14:57:40
LSE
1040362
11,085
62.4400
14:57:41
LSE
1040465
2,555
62.4400
14:57:41
LSE
1040463
15,020
62.5000
14:59:39
LSE
1043954
3,963
62.5000
14:59:39
LSE
1043952
10,048
62.5000
14:59:39
LSE
1043956
12,622
62.5000
15:00:11
LSE
1045482
4,493
62.5000
15:00:11
LSE
1045480
11,332
62.5000
15:00:11
LSE
1045478
57,808
62.5900
15:03:18
LSE
1051412
53,586
62.5800
15:03:51
LSE
1052501
5,315
62.5800
15:03:51
LSE
1052499
54,224
62.5700
15:03:58
LSE
1052834
1,952
62.5600
15:04:13
LSE
1053339
12,500
62.5600
15:04:13
LSE
1053332
2,360
62.5600
15:04:13
LSE
1053310
31,491
62.5600
15:04:13
LSE
1053312
2,443
62.5500
15:04:49
LSE
1054621
12,146
62.5600
15:05:23
LSE
1055683
1,519
62.5600
15:05:23
LSE
1055681
14,826
62.5500
15:05:31
LSE
1055861
18,947
62.5500
15:05:31
LSE
1055859
13,764
62.5500
15:06:04
LSE
1056816
14,131
62.5500
15:06:04
LSE
1056814
29,967
62.5400
15:06:15
LSE
1057364
15,715
62.5300
15:06:18
LSE
1057477
12,640
62.5300
15:06:18
LSE
1057475
6,105
62.5200
15:06:26
LSE
1057749
10,000
62.5200
15:06:31
LSE
1057956
5,875
62.5200
15:06:31
LSE
1057878
5,859
62.5200
15:06:32
LSE
1058012
5,878
62.5200
15:06:32
LSE
1058010
5,802
62.5200
15:06:33
LSE
1058055
177
62.5200
15:06:34
LSE
1058065
1,394
62.5200
15:06:34
LSE
1058063
12,947
62.5200
15:06:34
LSE
1058067
13,313
62.5200
15:06:34
LSE
1058069
25,933
62.5000
15:06:57
LSE
1058839
783
62.5000
15:07:44
LSE
1060189
6,404
62.5000
15:07:44
LSE
1060187
13,882
62.5000
15:07:44
LSE
1060191
16,921
62.5000
15:08:25
LSE
1061753
7,930
62.5000
15:08:25
LSE
1061755
2,292
62.5000
15:08:25
LSE
1061751
20,421
62.5000
15:08:25
LSE
1061749
12,500
62.4900
15:08:58
LSE
1062919
11,300
62.4900
15:08:58
LSE
1062917
26,006
62.4900
15:08:58
LSE
1062915
1,288
62.4900
15:08:58
LSE
1062913
2,344
62.4800
15:09:12
LSE
1063464
12,351
62.4800
15:09:12
LSE
1063436
12,800
62.4800
15:09:12
LSE
1063434
26,790
62.4800
15:09:12
LSE
1063430
3,942
62.4800
15:09:50
LSE
1065048
11,998
62.4800
15:09:50
LSE
1065050
5,748
62.4700
15:09:54
LSE
1065308
2,598
62.4700
15:10:01
LSE
1065593
2,449
62.4700
15:10:12
LSE
1065924
2,478
62.4700
15:10:12
LSE
1065922
3,561
62.4700
15:10:12
LSE
1065920
1,643
62.4700
15:10:12
LSE
1065915
5,517
62.4700
15:10:47
LSE
1066890
13,074
62.4700
15:10:47
LSE
1066892
3,327
62.4700
15:10:47
LSE
1066888
19,822
62.4600
15:11:05
LSE
1067608
2,974
62.4500
15:11:18
LSE
1067981
11,677
62.4500
15:11:28
LSE
1068495
2,720
62.4500
15:11:42
LSE
1068987
16,631
62.4500
15:12:04
LSE
1069684
780
62.4500
15:12:04
LSE
1069682
16,140
62.4500
15:12:04
LSE
1069680
1,100
62.4500
15:12:04
LSE
1069678
1,229
62.4500
15:12:17
LSE
1070279
1,425
62.4500
15:12:17
LSE
1070281
11,606
62.4500
15:12:19
LSE
1070348
14,074
62.4500
15:13:11
LSE
1072119
14,286
62.4400
15:14:24
LSE
1074695
5,726
62.4400
15:14:24
LSE
1074693
14,263
62.4400
15:15:46
LSE
1077669
2,232
62.4400
15:16:07
LSE
1078329
7,502
62.4400
15:16:08
LSE
1078378
18,171
62.4400
15:16:08
LSE
1078380
24,725
62.4300
15:18:12
LSE
1082402
23,120
62.4300
15:19:16
LSE
1084504
7,987
62.4200
15:19:41
LSE
1085293
3,433
62.4200
15:19:45
LSE
1085446
5,448
62.4300
15:19:58
LSE
1085949
9,438
62.4300
15:20:10
LSE
1086334
15,239
62.4300
15:20:10
LSE
1086332
9,180
62.4200
15:20:24
LSE
1086787
11,332
62.4200
15:20:26
LSE
1086875
3,901
62.4200
15:20:34
LSE
1087149
8,435
62.4200
15:20:34
LSE
1087147
22,269
62.4300
15:21:26
LSE
1088740
9,142
62.4200
15:21:51
LSE
1089519
14,563
62.4200
15:22:03
LSE
1089928
18,398
62.4200
15:22:03
LSE
1089926
6,656
62.4300
15:22:44
LSE
1091260
13,392
62.4600
15:23:39
LSE
1092935
17,371
62.4500
15:23:59
LSE
1093594
13,181
62.4500
15:23:59
LSE
1093592
1,362
62.4400
15:24:09
LSE
1094063
17,000
62.4400
15:24:09
LSE
1094065
5,667
62.4400
15:24:09
LSE
1094067
4,565
62.4400
15:24:09
LSE
1094069
13,802
62.4200
15:24:20
LSE
1094699
13,150
62.4200
15:24:20
LSE
1094697
15,368
62.4200
15:24:54
LSE
1095779
10,824
62.4200
15:24:54
LSE
1095777
4,771
62.4200
15:24:54
LSE
1095775
7,676
62.4100
15:25:07
LSE
1096333
14,813
62.4700
15:29:12
LSE
1104401
15,680
62.4700
15:29:12
LSE
1104403
13,304
62.4700
15:29:12
LSE
1104405
32,710
62.4600
15:29:47
LSE
1105767
9,092
62.4600
15:29:47
LSE
1105465
22,665
62.4600
15:29:47
LSE
1105454
3,376
62.4600
15:29:47
LSE
1105442
17,197
62.4700
15:30:55
LSE
1108476
13,024
62.4700
15:30:55
LSE
1108474
23,363
62.4600
15:31:11
LSE
1109153
6,151
62.4600
15:31:11
LSE
1109151
28,681
62.4500
15:31:58
LSE
1110274
27,700
62.4300
15:32:03
LSE
1110529
30,844
62.4400
15:32:03
LSE
1110456
14,190
62.4500
15:33:13
LSE
1112562
19,156
62.4500
15:33:13
LSE
1112560
28,802
62.4400
15:33:22
LSE
1112838
16,032
62.4300
15:33:24
LSE
1112952
11,306
62.4300
15:33:24
LSE
1112950
18,236
62.4300
15:33:24
LSE
1112948
20,714
62.4400
15:33:54
LSE
1113909
12,423
62.4300
15:34:01
LSE
1114128
12,500
62.4300
15:34:01
LSE
1114126
7,500
62.4300
15:34:01
LSE
1114111
17,955
62.4300
15:34:01
LSE
1114113
15,267
62.4300
15:34:44
LSE
1115371
13,418
62.4200
15:34:50
LSE
1115532
15,267
62.4200
15:34:50
LSE
1115530
19,912
62.4200
15:36:12
LSE
1118403
139
62.4300
15:36:38
LSE
1119295
1,587
62.4400
15:37:33
LSE
1121130
26,583
62.4400
15:37:33
LSE
1121128
11,926
62.4300
15:38:09
LSE
1122525
11,332
62.4300
15:38:09
LSE
1122481
58,677
62.5000
15:42:32
LSE
1130935
22,296
62.5100
15:44:14
LSE
1134211
9,225
62.5100
15:44:14
LSE
1134209
19,807
62.5100
15:44:14
LSE
1134207
9,800
62.5100
15:44:14
LSE
1134205
5,592
62.5200
15:45:19
LSE
1136401
14,155
62.5200
15:45:19
LSE
1136405
48,782
62.5200
15:45:19
LSE
1136403
41,983
62.5200
15:46:33
LSE
1138725
16,999
62.5200
15:46:33
LSE
1138723
57,579
62.5100
15:46:53
LSE
1139451
33,260
62.5000
15:47:08
LSE
1139963
11,200
62.5000
15:47:08
LSE
1139961
2,589
62.5000
15:47:08
LSE
1139959
44,498
62.5100
15:48:13
LSE
1141908
33,073
62.5000
15:48:35
LSE
1142716
28,796
62.5000
15:50:14
LSE
1146133
8,717
62.5000
15:50:14
LSE
1146135
15,174
62.5000
15:50:14
LSE
1146131
14,880
62.5000
15:51:42
LSE
1149166
43,323
62.5000
15:51:42
LSE
1149164
16,813
62.5000
15:52:28
LSE
1150927
5,190
62.5000
15:52:28
LSE
1150925
11,332
62.5000
15:52:28
LSE
1150923
11,157
62.5000
15:52:28
LSE
1150921
187
62.5000
15:52:28
LSE
1150919
17,541
62.4900
15:52:46
LSE
1151440
21,342
62.4900
15:52:46
LSE
1151442
31,889
62.4800
15:52:51
LSE
1151668
27,745
62.4700
15:54:18
LSE
1154398
15,682
62.4800
15:54:18
LSE
1154388
30,871
62.4600
15:54:25
LSE
1154680
30,160
62.4500
15:54:47
LSE
1155267
48
62.4500
15:54:47
LSE
1155265
2,245
62.4300
15:55:08
LSE
1155899
24,812
62.4300
15:55:08
LSE
1155901
6,497
62.4200
15:55:26
LSE
1156707
9,061
62.4200
15:55:44
LSE
1157166
6,427
62.4200
15:55:54
LSE
1157461
11,702
62.4200
15:55:54
LSE
1157459
15,321
62.4200
15:56:00
LSE
1157584
7,044
62.4200
15:56:00
LSE
1157582
13,988
62.4200
15:58:30
LSE
1162366
23,344
62.4300
15:58:30
LSE
1162342
4,605
62.4300
15:58:30
LSE
1162340
9,569
62.4300
15:58:30
LSE
1162338
15,718
62.4300
15:58:30
LSE
1162336
1,716
62.4200
15:58:48
LSE
1162935
42,385
62.4300
15:59:45
LSE
1165298
9,922
62.4200
15:59:49
LSE
1165525
13,180
62.4200
15:59:49
LSE
1165523
19,042
62.4200
16:00:01
LSE
1166241
14,482
62.4200
16:00:01
LSE
1166239
8,802
62.4200
16:01:46
LSE
1171543
5,324
62.4200
16:01:47
LSE
1171579
79,111
62.4300
16:01:53
LSE
1171706
2,753
62.4300
16:01:53
LSE
1171708
11,918
62.4300
16:01:53
LSE
1171712
2,661
62.4300
16:01:53
LSE
1171710
15,198
62.4300
16:01:53
LSE
1171716
8,808
62.4300
16:01:53
LSE
1171714
13,276
62.4300
16:01:53
LSE
1171720
14,643
62.4300
16:01:53
LSE
1171718
713
62.4300
16:02:21
LSE
1173040
16,512
62.4500
16:04:59
LSE
1178769
14,655
62.4500
16:04:59
LSE
1178767
16,420
62.4500
16:04:59
LSE
1178765
11,332
62.4500
16:04:59
LSE
1178763
11,504
62.4600
16:05:48
LSE
1181001
12,500
62.4600
16:05:48
LSE
1180999
7,500
62.4600
16:05:48
LSE
1181004
11,400
62.4800
16:07:14
LSE
1184515
12,500
62.4800
16:07:14
LSE
1184513
11,802
62.4800
16:07:14
LSE
1184511
9,700
62.4800
16:07:14
LSE
1184509
13,000
62.4800
16:07:14
LSE
1184507
11,700
62.4800
16:07:14
LSE
1184517
6,631
62.4700
16:07:15
LSE
1184567
4,591
62.4700
16:07:15
LSE
1184564
11,397
62.4800
16:08:17
LSE
1187245
6,173
62.4800
16:08:18
LSE
1187272
4,591
62.4800
16:08:19
LSE
1187297
6,631
62.4800
16:08:20
LSE
1187319
19,253
62.4800
16:08:41
LSE
1188168
12,683
62.4800
16:08:41
LSE
1188166
12,875
62.4800
16:08:41
LSE
1188172
13,215
62.4800
16:08:41
LSE
1188170
33,285
62.4800
16:08:41
LSE
1188164
4,591
62.4800
16:08:41
LSE
1188162
7,018
62.4700
16:08:43
LSE
1188202
7,744
62.4700
16:08:48
LSE
1188363
7,604
62.4700
16:08:55
LSE
1188605
12,913
62.4700
16:09:25
LSE
1189692
14,657
62.4700
16:09:25
LSE
1189690
11,094
62.4700
16:09:25
LSE
1189688
12,977
62.4700
16:09:25
LSE
1189686
15,727
62.4700
16:09:25
LSE
1189684
11,781
62.4700
16:09:26
LSE
1189814
2,541
62.4700
16:09:26
LSE
1189812
12,709
62.4700
16:09:26
LSE
1189789
7,500
62.4700
16:09:26
LSE
1189787
12,500
62.4700
16:09:26
LSE
1189785
9,900
62.4700
16:09:26
LSE
1189783
11,475
62.4700
16:09:26
LSE
1189781
26,000
62.4500
16:10:16
LSE
1191939
8,127
62.4500
16:10:19
LSE
1192028
18,600
62.4500
16:10:47
LSE
1193277
31,177
62.4500
16:10:47
LSE
1193227
1,691
62.4500
16:10:47
LSE
1193225
3,923
62.4500
16:11:04
LSE
1194010
9,670
62.4500
16:11:04
LSE
1194012
5,518
62.4500
16:11:06
LSE
1194143
832
62.4500
16:11:06
LSE
1194141
10,133
62.4500
16:11:32
LSE
1195117
7,778
62.4500
16:12:23
LSE
1197133
14,160
62.4500
16:12:23
LSE
1197131
6,548
62.4500
16:12:23
LSE
1197114
9,847
62.4500
16:12:23
LSE
1197112
811
62.4500
16:12:24
LSE
1197185
7,784
62.4500
16:12:40
LSE
1197823
13,107
62.4500
16:12:42
LSE
1197918
12,490
62.4500
16:12:42
LSE
1197916
10,361
62.4500
16:12:42
LSE
1197914
2,486
62.4500
16:12:42
LSE
1197907
766
62.4500
16:12:42
LSE
1197905
6,631
62.4500
16:12:42
LSE
1197884
5,692
62.4400
16:12:49
LSE
1198119
24,710
62.4400
16:12:54
LSE
1198384
7,601
62.4300
16:13:11
LSE
1199099
8,819
62.4300
16:13:12
LSE
1199170
8,408
62.4400
16:14:34
LSE
1202099
300
62.4500
16:15:13
LSE
1204153
20,271
62.4500
16:15:13
LSE
1204151
10,993
62.4500
16:15:16
LSE
1204296
5,894
62.4500
16:15:18
LSE
1204369
13,955
62.4500
16:15:20
LSE
1204464
17,536
62.4500
16:15:20
LSE
1204462
1,032
62.4500
16:15:20
LSE
1204460
2,563
62.4500
16:15:20
LSE
1204458
13,337
62.4500
16:15:20
LSE
1204456
3,311
62.4400
16:15:21
LSE
1204610
6,856
62.4400
16:15:23
LSE
1204717
15,021
62.4500
16:16:38
LSE
1207610
4,988
62.4400
16:17:10
LSE
1208733
42,739
62.4400
16:17:10
LSE
1208731
7,727
62.4400
16:17:10
LSE
1208729
35,886
62.4500
16:17:10
LSE
1208692
18,456
62.4500
16:17:10
LSE
1208690
13,184
62.4300
16:17:12
LSE
1208793
3,999
62.4300
16:17:15
LSE
1208932
3,034
62.4300
16:17:15
LSE
1208930
2,800
62.4300
16:17:15
LSE
1208920
2,300
62.4300
16:17:15
LSE
1208918
14,143
62.4300
16:17:15
LSE
1208914
7,457
62.4300
16:17:15
LSE
1208916
12,000
62.4300
16:17:15
LSE
1208888
6,400
62.4300
16:17:16
LSE
1208984
6,631
62.4300
16:17:17
LSE
1209069
3,055
62.4300
16:17:20
LSE
1209172
3,709
62.4300
16:17:20
LSE
1209174
17,190
62.4200
16:17:30
LSE
1209601
1,561
62.4200
16:17:30
LSE
1209599
12,600
62.4300
16:17:30
LSE
1209595
9,082
62.4300
16:17:30
LSE
1209597
6,388
62.4200
16:17:32
LSE
1209692
7,480
62.4200
16:17:32
LSE
1209690
13,966
62.4200
16:17:39
LSE
1210064
3,828
62.4200
16:17:39
LSE
1210062
8,612
62.4200
16:17:39
LSE
1210060
11,127
62.4300
16:18:33
LSE
1212948
3,780
62.4300
16:18:33
LSE
1212950
13,356
62.4300
16:18:33
LSE
1212952
22,693
62.4100
16:18:44
LSE
1213403
1,209
62.4200
16:19:24
LSE
1215114
1,234
62.4200
16:20:05
LSE
1217474
19,160
62.4200
16:20:05
LSE
1217472
14,603
62.4300
16:20:34
LSE
1218962
13,659
62.4300
16:20:34
LSE
1218960
10,534
62.4200
16:20:42
LSE
1219366
21,022
62.4200
16:20:42
LSE
1219364
27,738
62.4100
16:20:53
LSE
1219838
778
62.4000
16:20:57
LSE
1219964
12,838
62.4000
16:21:01
LSE
1220138
15,412
62.4000
16:21:05
LSE
1220271
7,484
62.4000
16:21:05
LSE
1220269
7,444
62.4000
16:21:05
LSE
1220267
1,861
62.4000
16:21:30
LSE
1221346
1,643
62.4000
16:21:30
LSE
1221344
1,694
62.4400
16:22:28
LSE
1223776
1,861
62.4400
16:22:30
LSE
1223892
1,861
62.4400
16:22:32
LSE
1224041
1,861
62.4400
16:22:35
LSE
1224137
1,861
62.4400
16:22:37
LSE
1224281
1,861
62.4400
16:22:40
LSE
1224519
3,722
62.4400
16:22:43
LSE
1224642
1,861
62.4400
16:22:45
LSE
1224688
1,861
62.4400
16:22:48
LSE
1224783
1,861
62.4400
16:22:50
LSE
1224887
1,861
62.4400
16:22:53
LSE
1224978
1,861
62.4400
16:22:55
LSE
1225100
1,861
62.4400
16:22:57
LSE
1225186
21,028
62.4400
16:22:57
LSE
1225182
5,801
62.4400
16:22:57
LSE
1225184
3,722
62.4400
16:23:00
LSE
1225290
1,152
62.4400
16:23:03
LSE
1225431
1,861
62.4500
16:23:28
LSE
1227161
1,331
62.4500
16:23:28
LSE
1227159
3,722
62.4500
16:23:30
LSE
1227209
3,722
62.4500
16:23:33
LSE
1227316
1,861
62.4500
16:23:35
LSE
1227487
1,861
62.4500
16:23:40
LSE
1227637
7,918
62.4500
16:23:48
LSE
1227893
3,387
62.4500
16:23:48
LSE
1227891
1,861
62.4500
16:23:51
LSE
1227963
1,861
62.4500
16:24:10
LSE
1228970
9,305
62.4500
16:24:16
LSE
1229190
2,047
62.4500
16:24:18
LSE
1229300
823
62.4500
16:24:18
LSE
1229298
13,387
62.4800
16:24:54
LSE
1231108
12,956
62.4800
16:24:54
LSE
1231106
11,844
62.4800
16:24:54
LSE
1231114
2,741
62.4800
16:24:54
LSE
1231110
13,428
62.4800
16:24:54
LSE
1231112
7,359
62.4700
16:24:56
LSE
1231284
3,654
62.4700
16:24:58
LSE
1231353
13,858
62.4700
16:25:05
LSE
1231697
11,489
62.4700
16:25:05
LSE
1231695
5,583
62.4700
16:25:06
LSE
1231775
3,722
62.4700
16:25:09
LSE
1231971
1,844
62.4700
16:25:11
LSE
1232039
7,882
62.4800
16:25:29
LSE
1232693
3,381
62.4800
16:25:31
LSE
1232714
11,332
62.4900
16:25:46
LSE
1233256
4,064
62.4900
16:25:46
LSE
1233258
9,679
62.4900
16:25:46
LSE
1233252
4,042
62.4900
16:25:46
LSE
1233250
791
62.4900
16:25:46
LSE
1233247
7,132
62.4900
16:25:46
LSE
1233245
2,800
62.4900
16:25:46
LSE
1233243
3,433
62.4900
16:25:46
LSE
1233241
14,421
62.4900
16:25:46
LSE
1233239
4,090
62.4800
16:25:49
LSE
1233349
2,641
62.4900
16:25:51
LSE
1233449
13,242
62.4900
16:25:51
LSE
1233447
12,500
62.4900
16:25:51
LSE
1233445
11,000
62.4900
16:25:51
LSE
1233443
7,444
62.4800
16:25:54
LSE
1233570
10,970
62.4800
16:25:54
LSE
1233567
3,595
62.4800
16:25:56
LSE
1233627
1,081
62.4900
16:26:01
LSE
1233799
2,326
62.4900
16:26:04
LSE
1233853
12,500
62.5000
16:26:53
LSE
1235688
7,739
62.5000
16:26:53
LSE
1235686
1,722
62.5000
16:26:53
LSE
1235663
23,107
62.5000
16:26:53
LSE
1235661
18,524
62.5000
16:26:53
LSE
1235659
16,011
62.5000
16:26:53
LSE
1235657
5,666
62.5000
16:26:53
LSE
1235655
4,041
62.5000
16:26:53
LSE
1235653
18,527
62.4900
16:27:01
LSE
1236160
10,959
62.4900
16:27:01
LSE
1236158
14,609
62.4900
16:27:02
LSE
1236207
12,700
62.4900
16:27:02
LSE
1236205
8,527
62.4900
16:27:02
LSE
1236203
16,749
62.4900
16:27:02
LSE
1236201
18,527
62.4900
16:27:02
LSE
1236193
25,767
62.4800
16:27:07
LSE
1236374
8,840
62.4800
16:27:07
LSE
1236372
4,431
62.4700
16:27:12
LSE
1236646
21,801
62.4700
16:27:13
LSE
1236704
7,444
62.4600
16:27:14
LSE
1236742
1,861
62.4600
16:27:14
LSE
1236737
1,861
62.4600
16:27:17
LSE
1236827
20,471
62.4900
16:27:32
LSE
1237429
1,861
62.4900
16:27:34
LSE
1237493
3,722
62.4900
16:27:34
LSE
1237491
2,390
62.4900
16:27:56
LSE
1238124
8,320
62.5000
16:28:00
LSE
1238357
328
62.5000
16:28:00
LSE
1238317
15,932
62.5000
16:28:00
LSE
1238303
4,801
62.5000
16:28:00
LSE
1238300
1,500
62.5000
16:28:00
LSE
1238298
17,747
62.5000
16:28:00
LSE
1238296
14,888
62.5000
16:28:02
LSE
1238480
1,861
62.5000
16:28:05
LSE
1238624
583
62.5000
16:28:05
LSE
1238618
3,722
62.5000
16:28:05
LSE
1238616
11,166
62.5000
16:28:14
LSE
1239023
1,861
62.5000
16:28:17
LSE
1239152
1,861
62.5000
16:28:17
LSE
1239150
12,022
62.5100
16:28:18
LSE
1239187
7,056
62.5100
16:28:18
LSE
1239181
19,859
62.5100
16:28:18
LSE
1239183
3,493
62.5100
16:28:18
LSE
1239185
10,824
62.5100
16:28:18
LSE
1239189
5,200
62.5100
16:28:18
LSE
1239191
3,193
62.5100
16:28:18
LSE
1239193
7,974
62.5100
16:28:18
LSE
1239195
16,749
62.5100
16:28:19
LSE
1239245
4,144
62.5100
16:28:22
LSE
1239330
1,789
62.5100
16:28:40
LSE
1239868
92,756
62.5100
16:28:56
LSE
1240253
3,065
62.5100
16:28:57
LSE
1240286
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSQKLFFVDFBBBD
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