SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
27 April 2018
 

LLOYDS BANKING GROUP plc

(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 27 April 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
27 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:
 
 
 
 
 
27 April 2018
 
 
 
Number of ordinary shares purchased:
 
 
 
11,333,095
 
 
 
Highest price paid per share (pence):
 
 
 
65.0200
 
 
 
Lowest price paid per share (pence):
 
 
 
64.3500
 
 
 
Volume weighted average price paid per share (pence):
 
64.6257
 
 
 
 
 
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
[email protected]
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
[email protected]
 
 
 
SCHEDULE
 
TRANSACTION DETAILS
 
 
 
 
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
27 April 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
64.6257
11,333,095
 
 
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
21,515
65.0100
08:04:51
LSE
643376
21,611
65.0100
08:04:51
LSE
643374
10,892
65.0000
08:05:00
LSE
643706
10,424
65.0000
08:05:00
LSE
643704
9,552
65.0100
08:05:00
LSE
643702
14,021
65.0100
08:05:00
LSE
643700
4,578
65.0100
08:05:00
LSE
643698
833
65.0000
08:05:19
LSE
644162
5,563
65.0000
08:05:41
LSE
644673
1,026
65.0000
08:05:41
LSE
644671
7,666
65.0000
08:05:43
LSE
644743
11,241
65.0000
08:05:43
LSE
644741
7,201
65.0000
08:05:43
LSE
644739
2,924
65.0000
08:05:43
LSE
644737
577
65.0000
08:05:43
LSE
644735
5,581
65.0000
08:05:43
LSE
644733
14,727
64.9900
08:06:49
LSE
646306
14,748
64.9900
08:06:49
LSE
646304
13,116
64.9900
08:06:49
LSE
646308
13,105
64.9800
08:07:05
LSE
646695
45
64.9800
08:07:05
LSE
646693
2,786
65.0200
08:09:03
LSE
649469
1,190
65.0200
08:09:03
LSE
649467
14,267
65.0200
08:09:03
LSE
649465
428
65.0200
08:09:04
LSE
649478
5,010
65.0200
08:09:04
LSE
649476
6,923
65.0200
08:09:04
LSE
649474
10,106
65.0200
08:09:04
LSE
649472
12,255
65.0000
08:09:11
LSE
649658
12,492
65.0200
08:09:11
LSE
649649
2,148
65.0200
08:09:11
LSE
649647
14,413
64.9900
08:09:12
LSE
649670
2,387
64.9000
08:09:17
LSE
649801
933
64.9400
08:09:17
LSE
649788
629
64.9400
08:09:17
LSE
649786
2,829
64.9400
08:09:17
LSE
649779
8,129
64.9400
08:09:17
LSE
649772
3,444
64.9500
08:09:35
LSE
650261
1,305
64.9500
08:09:35
LSE
650258
974
64.9500
08:09:35
LSE
650254
3,385
64.9500
08:09:35
LSE
650256
1,305
64.9500
08:09:35
LSE
650252
1,968
64.9500
08:09:35
LSE
650250
1,305
64.9500
08:09:35
LSE
650248
1,305
64.9500
08:09:35
LSE
650243
4,371
64.9500
08:09:35
LSE
650233
2,052
64.9500
08:09:35
LSE
650230
3,444
64.9500
08:09:36
LSE
650265
478
64.9500
08:09:36
LSE
650263
487
64.9500
08:09:38
LSE
650302
13,902
64.8500
08:10:19
LSE
651449
12,209
64.9400
08:11:57
LSE
653637
14,771
64.9400
08:11:57
LSE
653639
14,845
64.9400
08:11:57
LSE
653641
12,523
64.9600
08:13:32
LSE
655700
12,024
64.9600
08:13:32
LSE
655698
12,016
64.9600
08:13:32
LSE
655696
12,604
64.9700
08:14:53
LSE
657495
13,321
64.9700
08:14:53
LSE
657493
4,292
64.9700
08:15:16
LSE
658175
9,834
64.9700
08:15:16
LSE
658173
8,900
64.9500
08:15:36
LSE
658634
9,912
64.9300
08:15:57
LSE
659141
3,727
64.9300
08:16:17
LSE
659572
14,020
64.9300
08:17:53
LSE
661721
13,105
64.9300
08:17:53
LSE
661719
4,234
64.9200
08:18:09
LSE
662075
8,698
64.9200
08:18:09
LSE
662073
3,004
64.9200
08:20:00
LSE
664508
12,477
64.9200
08:20:00
LSE
664510
10,245
64.9200
08:20:00
LSE
664506
4,539
64.9200
08:20:13
LSE
664848
8,742
64.9200
08:20:13
LSE
664846
1,023
64.9000
08:20:46
LSE
665727
14,761
64.9200
08:21:31
LSE
666814
12,004
64.9200
08:21:31
LSE
666812
636
64.9100
08:21:36
LSE
666938
12,498
64.9100
08:21:36
LSE
666936
636
64.9100
08:21:36
LSE
666934
11,353
64.9000
08:22:21
LSE
668044
3,332
64.9000
08:22:21
LSE
668046
13,198
64.9000
08:23:37
LSE
669804
12,311
64.9000
08:23:37
LSE
669802
13,915
64.8500
08:24:36
LSE
671186
17,112
64.9300
08:28:43
LSE
677446
8,205
64.9300
08:28:43
LSE
677444
10,205
64.9300
08:28:43
LSE
677442
14,105
64.9300
08:28:43
LSE
677440
14,621
64.9200
08:29:48
LSE
679106
12,209
64.9200
08:29:48
LSE
679104
13,598
64.9200
08:29:48
LSE
679108
14,522
64.9000
08:30:01
LSE
679540
6,112
64.8900
08:30:10
LSE
679917
6,075
64.8900
08:30:10
LSE
679915
10,934
64.8300
08:31:35
LSE
682244
2,000
64.8300
08:31:35
LSE
682242
1,381
64.8300
08:31:35
LSE
682240
2,566
64.8400
08:33:59
LSE
686524
13,781
64.8400
08:33:59
LSE
686522
11,433
64.8400
08:33:59
LSE
686520
1,221
64.7900
08:35:32
LSE
689406
13,171
64.7900
08:35:36
LSE
689519
11,787
64.8000
08:36:27
LSE
690854
1,870
64.8000
08:36:27
LSE
690852
13,286
64.8000
08:37:13
LSE
691983
2,747
64.7900
08:38:05
LSE
693424
7,337
64.7900
08:38:05
LSE
693422
3,841
64.7900
08:38:05
LSE
693426
7,652
64.8600
08:40:00
LSE
697001
1,953
64.8600
08:40:00
LSE
696999
5,825
64.8600
08:40:00
LSE
696997
1,463
64.8600
08:40:00
LSE
696995
9,614
64.8600
08:40:00
LSE
696993
13,078
64.8700
08:43:11
LSE
701893
739
64.8700
08:43:11
LSE
701891
12,327
64.8700
08:43:11
LSE
701889
13,509
64.8700
08:43:11
LSE
701887
6,342
64.8500
08:45:22
LSE
705909
8,386
64.8500
08:45:22
LSE
705907
10,000
64.8500
08:45:49
LSE
706608
656
64.8500
08:45:49
LSE
706610
7,544
64.8500
08:45:49
LSE
706612
5,752
64.8500
08:45:49
LSE
706614
2,468
64.8500
08:45:49
LSE
706606
13,002
64.8500
08:47:04
LSE
708640
12,738
64.8700
08:48:31
LSE
710874
12,528
64.8700
08:48:31
LSE
710872
13,648
64.8400
08:49:41
LSE
712505
12,049
64.8800
08:50:15
LSE
713599
13,258
64.8800
08:50:15
LSE
713597
10,823
64.8900
08:54:41
LSE
720852
3,770
64.8900
08:54:41
LSE
720850
12,298
64.8900
08:54:41
LSE
720848
13,734
64.8900
08:54:41
LSE
720846
6,934
64.9000
08:56:39
LSE
724064
5,509
64.9000
08:56:39
LSE
724062
5,905
64.9000
08:56:39
LSE
724070
7,891
64.9000
08:56:39
LSE
724066
13,174
64.9000
08:56:39
LSE
724068
882
64.9200
08:58:27
LSE
727283
450
64.9200
08:58:46
LSE
727836
12,989
64.9100
08:58:56
LSE
728205
14,020
64.9200
08:58:56
LSE
728185
14,005
64.9200
08:58:56
LSE
728183
9,688
64.9200
08:58:56
LSE
728181
2,000
64.9200
08:58:56
LSE
728179
2,059
64.8900
08:59:54
LSE
730350
11,939
64.8900
08:59:54
LSE
730348
11,168
64.8900
08:59:54
LSE
730346
13,007
64.8600
09:01:33
LSE
732639
12,766
64.8600
09:01:33
LSE
732641
12,739
64.8600
09:03:03
LSE
734366
2,178
64.8100
09:04:05
LSE
735700
10,666
64.8200
09:06:12
LSE
738369
2,408
64.8200
09:06:12
LSE
738367
6,877
64.8200
09:06:12
LSE
738365
5,708
64.8200
09:06:12
LSE
738363
13,579
64.8200
09:06:12
LSE
738361
2,257
64.7800
09:07:22
LSE
739695
14,316
64.7800
09:07:58
LSE
740205
12,184
64.7800
09:07:58
LSE
740203
12,374
64.7800
09:07:58
LSE
740201
8,903
64.7900
09:08:55
LSE
741407
4,561
64.7900
09:08:55
LSE
741405
2,015
64.7800
09:09:34
LSE
743778
2,664
64.7800
09:09:34
LSE
743776
12,611
64.7800
09:09:34
LSE
743782
6,309
64.7800
09:09:34
LSE
743780
2,597
64.7800
09:09:34
LSE
743784
7,156
64.7700
09:11:38
LSE
746396
6,786
64.7700
09:11:38
LSE
746394
14,155
64.7600
09:11:59
LSE
746732
14,329
64.7500
09:12:00
LSE
746775
98
64.7500
09:12:00
LSE
746773
10,000
64.6900
09:14:54
LSE
750086
7,500
64.6900
09:14:54
LSE
750084
41,390
64.6900
09:14:54
LSE
750080
31,979
64.6900
09:14:54
LSE
750078
7,613
64.6900
09:14:54
LSE
750082
14,269
64.7000
09:14:54
LSE
750075
8,959
64.7000
09:14:54
LSE
750073
7,621
64.7000
09:14:54
LSE
750071
14,769
64.7000
09:14:54
LSE
750069
4,772
64.7000
09:14:54
LSE
750067
4,435
64.7000
09:14:54
LSE
750065
13,738
64.7000
09:14:54
LSE
750063
9,826
64.7000
09:14:54
LSE
750061
21,293
64.7000
09:14:54
LSE
750059
3,101
64.7000
09:14:54
LSE
750057
14,058
64.7000
09:14:54
LSE
750055
12,469
64.7100
09:14:54
LSE
750049
14,167
64.7100
09:14:54
LSE
750045
11,502
64.7100
09:14:54
LSE
750047
703
64.7100
09:14:54
LSE
750051
530
64.7100
09:14:54
LSE
750053
13,643
64.6800
09:15:20
LSE
750690
55,409
64.6800
09:15:20
LSE
750688
13,844
64.6800
09:15:20
LSE
750686
14,589
64.6800
09:15:20
LSE
750684
10,000
64.6500
09:15:21
LSE
750715
10,822
64.6600
09:15:21
LSE
750710
3,029
64.6600
09:15:21
LSE
750708
12,737
64.6600
09:15:21
LSE
750706
40,588
64.6600
09:15:21
LSE
750693
11,956
64.6500
09:15:23
LSE
750737
8,793
64.6500
09:15:25
LSE
750776
15,449
64.6500
09:15:25
LSE
750778
10,745
64.6500
09:15:25
LSE
750768
4,916
64.6500
09:15:25
LSE
750772
1,037
64.6500
09:15:25
LSE
750770
1,464
64.6500
09:15:25
LSE
750766
9,552
64.6500
09:15:25
LSE
750764
2,206
64.6400
09:15:26
LSE
750796
24,409
64.6400
09:15:26
LSE
750794
10,000
64.6300
09:15:27
LSE
750860
10,939
64.6300
09:15:27
LSE
750858
6,707
64.6200
09:15:30
LSE
750935
20,543
64.6300
09:15:30
LSE
750922
3,361
64.6300
09:15:30
LSE
750920
8,650
64.6300
09:15:30
LSE
750918
3,243
64.6300
09:15:30
LSE
750916
395
64.6200
09:15:35
LSE
751048
11,296
64.6200
09:15:35
LSE
751046
13,333
64.6200
09:15:40
LSE
751173
1,180
64.6200
09:15:40
LSE
751171
6,072
64.6300
09:15:56
LSE
751562
7,518
64.6300
09:15:56
LSE
751560
2,274
64.6200
09:15:59
LSE
751615
9,959
64.6200
09:15:59
LSE
751613
13,179
64.6000
09:16:00
LSE
751625
3,496
64.5900
09:16:35
LSE
752130
3,003
64.5900
09:16:41
LSE
752248
6,317
64.5900
09:16:48
LSE
752470
6,638
64.5900
09:16:48
LSE
752468
5,934
64.5900
09:17:07
LSE
752834
12,755
64.6800
09:18:54
LSE
754881
13,250
64.6800
09:18:54
LSE
754885
14,382
64.6800
09:18:54
LSE
754883
14,191
64.6800
09:18:54
LSE
754879
5,787
64.6800
09:19:20
LSE
755324
8,414
64.6800
09:19:20
LSE
755322
12,370
64.6700
09:19:28
LSE
755663
14,851
64.6700
09:19:28
LSE
755661
11,952
64.6700
09:19:28
LSE
755659
5,655
64.6700
09:21:27
LSE
757501
12,442
64.6700
09:21:27
LSE
757503
11,617
64.6700
09:21:27
LSE
757499
694
64.6700
09:21:27
LSE
757497
8,067
64.6700
09:21:28
LSE
757512
14,187
64.6900
09:22:41
LSE
759336
8,458
64.6900
09:22:41
LSE
759334
5,699
64.6900
09:22:41
LSE
759332
2,626
64.6800
09:23:02
LSE
759736
13,121
64.6800
09:23:18
LSE
760205
447
64.6800
09:23:18
LSE
760203
9,553
64.6800
09:23:18
LSE
760201
7,539
64.6800
09:24:45
LSE
761832
6,736
64.6800
09:24:45
LSE
761834
8,351
64.6200
09:25:39
LSE
762759
4,667
64.6200
09:25:39
LSE
762757
14,398
64.6200
09:25:39
LSE
762755
1,945
64.6000
09:26:43
LSE
763883
2,461
64.6000
09:26:43
LSE
763881
7,891
64.6000
09:26:43
LSE
763878
2,634
64.6000
09:28:22
LSE
765404
11,611
64.6000
09:28:22
LSE
765406
14,874
64.5900
09:28:32
LSE
765605
1,127
64.5700
09:29:27
LSE
766512
1,300
64.5700
09:29:27
LSE
766510
12,507
64.6800
09:30:22
LSE
768707
13,589
64.6600
09:30:25
LSE
768801
12,104
64.6600
09:30:25
LSE
768799
14,868
64.6600
09:30:25
LSE
768797
12,875
64.6700
09:30:25
LSE
768789
14,052
64.6700
09:30:25
LSE
768787
13,599
64.6700
09:30:25
LSE
768785
12,374
64.5500
09:30:32
LSE
768984
14,761
64.5500
09:30:32
LSE
768982
12,520
64.5500
09:30:32
LSE
768980
13,837
64.5000
09:30:38
LSE
769204
14,121
64.5100
09:30:38
LSE
769200
14,645
64.5100
09:30:38
LSE
769202
12,838
64.5400
09:30:38
LSE
769190
14,390
64.4500
09:31:09
LSE
769949
13,597
64.4400
09:31:36
LSE
770546
14,777
64.4400
09:31:36
LSE
770544
14,399
64.4400
09:31:36
LSE
770542
32,530
64.4000
09:31:45
LSE
770683
14,152
64.4000
09:31:45
LSE
770681
10,862
64.4000
09:31:45
LSE
770679
12,408
64.4000
09:31:45
LSE
770677
14,751
64.4000
09:31:45
LSE
770675
13,572
64.4000
09:31:45
LSE
770673
21,296
64.4000
09:31:45
LSE
770671
7,568
64.4300
09:32:33
LSE
771479
3,356
64.4300
09:32:33
LSE
771481
6,476
64.4300
09:32:33
LSE
771477
6,850
64.4300
09:32:33
LSE
771475
3,457
64.3800
09:32:34
LSE
771527
10,313
64.3800
09:32:34
LSE
771525
13,190
64.3800
09:32:34
LSE
771523
45,089
64.3800
09:32:34
LSE
771521
3,907
64.3800
09:32:34
LSE
771519
12,628
64.4000
09:32:34
LSE
771513
12,114
64.4000
09:32:34
LSE
771509
94,470
64.4000
09:32:34
LSE
771507
13,275
64.4000
09:32:34
LSE
771511
14,004
64.4000
09:32:34
LSE
771504
32,279
64.4000
09:32:34
LSE
771502
109,197
64.4000
09:32:34
LSE
771500
13,694
64.4100
09:32:34
LSE
771498
14,520
64.4100
09:32:34
LSE
771496
184,661
64.3900
09:32:58
LSE
772237
6,850
64.3800
09:32:58
LSE
772235
7,500
64.3800
09:32:58
LSE
772232
17,028
64.3800
09:32:58
LSE
772229
6,452
64.3800
09:32:58
LSE
772227
14,095
64.3800
09:32:58
LSE
772225
48,975
64.4000
09:32:58
LSE
772221
14,153
64.4000
09:32:58
LSE
772223
12,319
64.4100
09:32:58
LSE
772219
13,764
64.4100
09:32:58
LSE
772217
13,426
64.3900
09:33:15
LSE
772620
13,472
64.3900
09:33:15
LSE
772622
12,806
64.4000
09:33:41
LSE
773181
12,527
64.4100
09:33:41
LSE
773179
12,502
64.4100
09:33:41
LSE
773177
8,764
64.3800
09:33:42
LSE
773197
5,156
64.3800
09:33:42
LSE
773195
12,391
64.3800
09:33:42
LSE
773193
14,387
64.3800
09:33:42
LSE
773191
13,146
64.3500
09:33:58
LSE
773503
12,314
64.3500
09:34:18
LSE
773849
14,863
64.3600
09:35:39
LSE
775861
12,692
64.3600
09:35:39
LSE
775859
3,084
64.3600
09:35:39
LSE
775857
10,812
64.3600
09:35:39
LSE
775855
2,418
64.3600
09:35:39
LSE
775853
44
64.3600
09:35:39
LSE
775851
11,284
64.3600
09:35:39
LSE
775849
3,093
64.4200
09:37:24
LSE
777990
13,743
64.4200
09:37:24
LSE
777988
10,720
64.4200
09:37:24
LSE
777986
10,391
64.4200
09:37:24
LSE
777984
2,000
64.4200
09:37:24
LSE
777982
1,924
64.4200
09:37:24
LSE
777980
14,331
64.4200
09:37:24
LSE
777978
10,177
64.5200
09:40:15
LSE
781876
7,600
64.5200
09:40:15
LSE
781878
6,800
64.5200
09:40:15
LSE
781874
7,500
64.5200
09:40:15
LSE
781870
6,588
64.5200
09:40:15
LSE
781872
13,459
64.5200
09:40:58
LSE
782725
219
64.5200
09:40:58
LSE
782723
12,169
64.5200
09:40:58
LSE
782721
13,999
64.5200
09:40:58
LSE
782719
1,525
64.5200
09:40:58
LSE
782717
6,778
64.5200
09:40:58
LSE
782715
6,052
64.5500
09:41:44
LSE
783653
7,500
64.5500
09:41:44
LSE
783651
462
64.5500
09:41:44
LSE
783649
12,920
64.5500
09:41:44
LSE
783647
14,556
64.5500
09:41:44
LSE
783645
14,756
64.5000
09:42:22
LSE
784307
8,863
64.5000
09:42:22
LSE
784305
3,002
64.5000
09:42:22
LSE
784313
4,197
64.5000
09:42:22
LSE
784309
9,046
64.5000
09:42:22
LSE
784311
5,513
64.4900
09:42:45
LSE
784800
6,500
64.4900
09:42:45
LSE
784798
13,332
64.4200
09:43:59
LSE
786285
14,426
64.4200
09:43:59
LSE
786283
6,393
64.4200
09:43:59
LSE
786281
6,499
64.4200
09:43:59
LSE
786279
2,163
64.5200
09:46:57
LSE
789376
7,500
64.5200
09:46:57
LSE
789373
5,000
64.5200
09:46:57
LSE
789371
13,467
64.5200
09:46:57
LSE
789366
14,696
64.5200
09:46:57
LSE
789364
13,071
64.5200
09:46:57
LSE
789368
12,006
64.5200
09:46:57
LSE
789362
12,831
64.5600
09:48:09
LSE
790826
13,015
64.5600
09:48:09
LSE
790824
12,962
64.5400
09:49:17
LSE
792088
7,000
64.5200
09:49:29
LSE
792316
5,123
64.5200
09:49:29
LSE
792314
12,261
64.5400
09:50:44
LSE
794192
12,044
64.5400
09:50:44
LSE
794190
14,344
64.5400
09:50:44
LSE
794188
12,553
64.5100
09:51:41
LSE
795172
5,908
64.4900
09:52:08
LSE
795703
7,038
64.4900
09:52:08
LSE
795701
1,943
64.4900
09:52:08
LSE
795699
5,531
64.4700
09:53:20
LSE
796925
13,577
64.5600
09:55:16
LSE
799344
13,293
64.5700
09:55:16
LSE
799334
13,611
64.5700
09:55:16
LSE
799332
12,480
64.5700
09:55:16
LSE
799330
15,573
64.5700
09:55:16
LSE
799328
14,046
64.5600
09:55:33
LSE
799669
14,065
64.5600
09:55:33
LSE
799667
13,796
64.5100
09:56:42
LSE
801052
14,500
64.6100
10:00:14
LSE
805575
12,504
64.6100
10:00:14
LSE
805573
14,029
64.6100
10:00:14
LSE
805571
13,763
64.6100
10:00:14
LSE
805569
11,949
64.6000
10:00:26
LSE
805743
8,574
64.6000
10:00:26
LSE
805741
3,644
64.6000
10:00:26
LSE
805739
12,704
64.6300
10:01:08
LSE
806376
2,894
64.6300
10:01:52
LSE
807054
1,516
64.6300
10:01:52
LSE
807052
14,530
64.6300
10:01:52
LSE
807050
6,525
64.8400
10:05:16
LSE
811288
6,000
64.8400
10:05:16
LSE
811286
13,744
64.8700
10:06:04
LSE
812079
14,953
64.8700
10:06:04
LSE
812077
14,396
64.8700
10:06:04
LSE
812075
14,037
64.8600
10:06:09
LSE
812181
12,024
64.8600
10:06:09
LSE
812179
12,421
64.8300
10:06:29
LSE
812513
973
64.8300
10:06:29
LSE
812511
12,299
64.8300
10:06:32
LSE
812564
12,107
64.8200
10:07:51
LSE
813891
13,367
64.7700
10:08:46
LSE
814737
14,507
64.7600
10:09:01
LSE
814930
12,382
64.7500
10:10:41
LSE
816324
456
64.7500
10:10:41
LSE
816322
14,479
64.7200
10:11:18
LSE
816969
13,227
64.7200
10:11:18
LSE
816967
12,916
64.7600
10:12:33
LSE
817916
10
64.7700
10:14:29
LSE
819592
11,160
64.7700
10:14:55
LSE
819899
12,538
64.7900
10:16:56
LSE
821662
13,032
64.7900
10:16:56
LSE
821660
13,459
64.7900
10:16:56
LSE
821658
2,110
64.7700
10:16:57
LSE
821678
11,832
64.7700
10:16:57
LSE
821680
2,051
64.7700
10:16:57
LSE
821676
12,974
64.7200
10:17:40
LSE
822314
1,883
64.7100
10:19:23
LSE
823798
13,024
64.7100
10:19:23
LSE
823796
755
64.7100
10:19:23
LSE
823794
12,233
64.7100
10:19:47
LSE
824113
14,035
64.7100
10:20:26
LSE
824721
838
64.7100
10:20:48
LSE
825072
26,071
64.6900
10:20:49
LSE
825108
25,607
64.7000
10:20:49
LSE
825098
14,457
64.7000
10:21:44
LSE
826145
23,615
64.7000
10:21:44
LSE
826143
15,085
64.6800
10:22:00
LSE
826455
14,267
64.6900
10:22:00
LSE
826433
21,098
64.6900
10:22:00
LSE
826431
13,775
64.6900
10:22:00
LSE
826429
1,485
64.6600
10:22:09
LSE
826735
12,303
64.6600
10:22:10
LSE
826747
6,484
64.6300
10:23:30
LSE
827812
1,793
64.6300
10:23:30
LSE
827810
10,704
64.6300
10:23:30
LSE
827802
5,260
64.6300
10:23:38
LSE
827992
8,888
64.6300
10:23:38
LSE
827990
7,971
64.6300
10:23:38
LSE
827988
12,825
64.6000
10:25:01
LSE
829000
14,115
64.5600
10:25:37
LSE
829512
14,629
64.5600
10:26:05
LSE
829913
13,845
64.5600
10:26:05
LSE
829911
6,695
64.5700
10:27:59
LSE
831331
13,224
64.5700
10:28:00
LSE
831524
7,829
64.5700
10:28:00
LSE
831522
12,042
64.5500
10:28:18
LSE
831895
14,001
64.5400
10:28:20
LSE
831912
13,942
64.5400
10:28:20
LSE
831910
12,554
64.5200
10:30:01
LSE
833527
12,719
64.5200
10:30:01
LSE
833525
8,210
64.5100
10:30:45
LSE
834229
5,673
64.5100
10:30:45
LSE
834227
4,167
64.5600
10:34:00
LSE
837084
12,456
64.5600
10:34:00
LSE
837088
13,673
64.5600
10:34:00
LSE
837086
3,126
64.5600
10:34:00
LSE
837082
6,431
64.5600
10:34:00
LSE
837080
1,582
64.5600
10:34:00
LSE
837078
6,114
64.5600
10:34:00
LSE
837076
6,496
64.5600
10:34:00
LSE
837074
11,958
64.5900
10:35:53
LSE
839750
14,666
64.5900
10:35:53
LSE
839748
13,047
64.5700
10:36:43
LSE
840471
14,629
64.5700
10:37:26
LSE
841222
5,158
64.5600
10:39:54
LSE
843320
12,708
64.5900
10:41:01
LSE
844392
13,872
64.5800
10:41:02
LSE
844398
4,591
64.5800
10:41:02
LSE
844396
14,405
64.5800
10:41:02
LSE
844400
8,413
64.5800
10:41:02
LSE
844394
11,321
64.6400
10:43:36
LSE
846858
1,712
64.6400
10:43:36
LSE
846856
14,598
64.6200
10:44:28
LSE
847674
13,181
64.6200
10:44:28
LSE
847672
14,520
64.6200
10:45:35
LSE
848657
8,896
64.6100
10:46:11
LSE
849187
4,417
64.6100
10:46:11
LSE
849185
14,233
64.6000
10:46:38
LSE
849542
12,537
64.5800
10:47:21
LSE
850104
13,660
64.5800
10:48:47
LSE
851448
2,010
64.6000
10:50:39
LSE
853472
6,200
64.6000
10:50:39
LSE
853470
6,200
64.6000
10:50:39
LSE
853468
13,701
64.6000
10:51:22
LSE
854197
14,102
64.6000
10:51:22
LSE
854195
12,823
64.5800
10:51:39
LSE
854412
1,212
64.5600
10:52:24
LSE
855313
11,586
64.5600
10:52:24
LSE
855311
12,538
64.5400
10:53:20
LSE
856394
12,750
64.5300
10:53:22
LSE
856473
14,142
64.5600
10:54:51
LSE
858184
13,111
64.5400
10:54:57
LSE
858323
12,928
64.5800
10:57:20
LSE
860830
12,019
64.5800
10:57:20
LSE
860828
12,773
64.5800
10:59:21
LSE
862770
10,891
64.5800
10:59:21
LSE
862768
2,527
64.5800
10:59:21
LSE
862766
13,426
64.5900
11:01:10
LSE
864495
8,015
64.5900
11:01:10
LSE
864493
5,665
64.5900
11:01:10
LSE
864491
4,683
64.6100
11:03:09
LSE
865842
1,717
64.6100
11:03:09
LSE
865844
9,268
64.6100
11:03:09
LSE
865840
13,113
64.6100
11:03:26
LSE
866028
14,684
64.5900
11:04:10
LSE
866510
13,876
64.5900
11:04:10
LSE
866508
12,940
64.6800
11:09:12
LSE
870621
12,889
64.6800
11:09:12
LSE
870619
13,631
64.6800
11:09:12
LSE
870617
12,099
64.6800
11:09:12
LSE
870615
14,475
64.6600
11:10:12
LSE
871391
12,003
64.6600
11:10:12
LSE
871389
12,393
64.6600
11:12:06
LSE
872402
6,437
64.6600
11:12:06
LSE
872400
7,187
64.6600
11:12:06
LSE
872398
12,022
64.6700
11:14:58
LSE
874224
14,206
64.6700
11:14:58
LSE
874222
14,522
64.6500
11:15:02
LSE
874261
6,083
64.6300
11:15:14
LSE
874360
938
64.6300
11:15:22
LSE
874412
6,706
64.6300
11:15:22
LSE
874410
14,805
64.5900
11:16:24
LSE
875181
14,453
64.5900
11:17:10
LSE
876351
13,569
64.5900
11:18:09
LSE
876959
14,731
64.5900
11:18:09
LSE
876957
13,155
64.5700
11:20:21
LSE
878271
13,093
64.5600
11:21:00
LSE
878776
13,552
64.5800
11:24:08
LSE
880692
12,141
64.5800
11:24:08
LSE
880690
4,920
64.5700
11:24:30
LSE
880913
9,130
64.5700
11:24:30
LSE
880911
14,215
64.5800
11:25:42
LSE
881701
14,064
64.5800
11:25:42
LSE
881699
3,210
64.5700
11:25:45
LSE
881724
11,155
64.5700
11:25:45
LSE
881722
14,472
64.5800
11:30:01
LSE
884495
13,061
64.5800
11:30:01
LSE
884493
14,905
64.5700
11:30:02
LSE
884549
13,604
64.5700
11:30:02
LSE
884547
10,090
64.5800
11:31:56
LSE
885877
1,161
64.5800
11:31:56
LSE
885875
3,242
64.5800
11:31:56
LSE
885873
14,237
64.5700
11:32:41
LSE
886462
5,372
64.5500
11:34:30
LSE
887630
14,358
64.5500
11:34:36
LSE
887660
7,125
64.5500
11:34:36
LSE
887658
11,988
64.5400
11:35:57
LSE
888626
870
64.5400
11:35:57
LSE
888624
14,502
64.5300
11:37:18
LSE
889584
14,556
64.5100
11:37:51
LSE
889964
13,453
64.5000
11:38:18
LSE
890255
12,098
64.4800
11:38:19
LSE
890257
3,887
64.4300
11:40:57
LSE
892070
6,172
64.4300
11:40:57
LSE
892068
14,608
64.4300
11:41:00
LSE
892112
2,440
64.4300
11:41:00
LSE
892114
13,097
64.4900
11:43:22
LSE
893693
1,523
64.4900
11:43:22
LSE
893691
11,328
64.4900
11:43:22
LSE
893689
14,252
64.4800
11:43:41
LSE
894039
10,424
64.4500
11:44:14
LSE
894498
3,546
64.4500
11:44:14
LSE
894496
1,512
64.4600
11:44:14
LSE
894494
5,337
64.4600
11:44:14
LSE
894492
6,006
64.4600
11:44:14
LSE
894490
12,679
64.4600
11:44:14
LSE
894488
13,014
64.4600
11:47:19
LSE
896632
12,926
64.4600
11:47:19
LSE
896630
12,403
64.4600
11:47:19
LSE
896628
14,733
64.4500
11:47:26
LSE
896697
14,089
64.4800
11:49:53
LSE
898426
14,110
64.4900
11:49:53
LSE
898421
11,950
64.4900
11:49:53
LSE
898423
12,812
64.4700
11:51:16
LSE
899558
11,982
64.4300
11:52:35
LSE
900407
14,134
64.4300
11:52:35
LSE
900405
12,020
64.4900
11:56:59
LSE
903332
13,061
64.4900
11:56:59
LSE
903330
14,236
64.5000
11:56:59
LSE
903328
14,230
64.5000
11:56:59
LSE
903326
13,228
64.5000
11:56:59
LSE
903324
15,376
64.5000
11:56:59
LSE
903322
11,974
64.4800
11:58:18
LSE
904113
13,728
64.4800
11:59:29
LSE
905000
13,437
64.4700
11:59:46
LSE
905191
13,971
64.4200
12:02:27
LSE
907350
12,653
64.4500
12:02:27
LSE
907340
13,267
64.4500
12:02:27
LSE
907338
13,280
64.4900
12:04:02
LSE
908731
14,345
64.4900
12:04:02
LSE
908729
13,945
64.4800
12:04:45
LSE
909325
10,786
64.4500
12:07:28
LSE
911009
3,045
64.4500
12:07:28
LSE
911007
12,448
64.4600
12:07:28
LSE
911004
14,394
64.5400
12:11:49
LSE
913632
12,727
64.5400
12:11:49
LSE
913630
13,814
64.5400
12:11:49
LSE
913628
16,101
64.5400
12:11:49
LSE
913626
13,651
64.5300
12:11:55
LSE
913703
12,819
64.5400
12:14:02
LSE
915019
13,080
64.5400
12:14:02
LSE
915021
14,474
64.5300
12:16:00
LSE
916213
2,773
64.5300
12:17:43
LSE
917146
10,047
64.5300
12:17:43
LSE
917144
12,850
64.5300
12:17:43
LSE
917142
14,648
64.5300
12:17:43
LSE
917140
12,431
64.5400
12:24:04
LSE
921681
12,450
64.5500
12:24:04
LSE
921669
2,186
64.5500
12:24:04
LSE
921673
4,313
64.5500
12:24:04
LSE
921671
8,332
64.5500
12:24:04
LSE
921675
14,706
64.5500
12:24:04
LSE
921679
13,035
64.5500
12:24:04
LSE
921677
13,347
64.5200
12:24:37
LSE
922098
13,788
64.5100
12:25:22
LSE
922743
424
64.5100
12:25:22
LSE
922741
16,615
64.6100
12:33:50
LSE
928479
14,939
64.6100
12:33:50
LSE
928477
17,783
64.6100
12:33:50
LSE
928475
13,912
64.6100
12:33:50
LSE
928473
13,402
64.6000
12:34:08
LSE
928743
12,709
64.6000
12:34:08
LSE
928741
12,173
64.6000
12:34:08
LSE
928739
14,296
64.6000
12:34:08
LSE
928737
16,550
64.6200
12:43:04
LSE
935391
15,259
64.6200
12:43:04
LSE
935385
13,527
64.6200
12:43:04
LSE
935389
13,457
64.6200
12:43:04
LSE
935387
13,109
64.6300
12:46:36
LSE
938395
14,778
64.6300
12:46:36
LSE
938393
14,077
64.6300
12:46:36
LSE
938391
12,911
64.6300
12:46:36
LSE
938389
12,709
64.6400
12:48:11
LSE
939747
14,906
64.6400
12:48:11
LSE
939745
7,830
64.6400
12:48:11
LSE
939741
4,344
64.6400
12:48:11
LSE
939743
12,170
64.6400
12:48:11
LSE
939739
13,618
64.6400
12:51:59
LSE
942506
13,572
64.6400
12:51:59
LSE
942504
14,587
64.6400
12:51:59
LSE
942502
5,888
64.6400
12:51:59
LSE
942500
8,982
64.6400
12:51:59
LSE
942498
14,393
64.6100
12:53:50
LSE
943812
7,929
64.6100
12:59:02
LSE
947889
5,187
64.6100
12:59:02
LSE
947887
7,000
64.6100
12:59:02
LSE
947885
12,779
64.6100
12:59:02
LSE
947883
13,520
64.6100
12:59:02
LSE
947881
14,327
64.6100
12:59:02
LSE
947879
11,974
64.6100
12:59:02
LSE
947877
1,481
64.6100
12:59:02
LSE
947875
6,855
64.6100
12:59:02
LSE
947871
6,499
64.6100
12:59:02
LSE
947873
948
64.5600
13:00:24
LSE
949058
11,036
64.5600
13:00:24
LSE
949056
14,446
64.5800
13:00:56
LSE
949503
12,371
64.5700
13:01:12
LSE
949782
581
64.5700
13:01:12
LSE
949780
12,907
64.5700
13:01:54
LSE
950288
12,958
64.6000
13:03:25
LSE
951444
1,812
64.6000
13:05:05
LSE
952465
3,036
64.6000
13:05:05
LSE
952463
12,981
64.6000
13:05:05
LSE
952460
2,775
64.6000
13:05:05
LSE
952458
14,798
64.6200
13:06:43
LSE
953719
14,028
64.6200
13:06:43
LSE
953717
12,200
64.6200
13:06:43
LSE
953715
14,059
64.6200
13:07:16
LSE
954420
11,833
64.6000
13:07:24
LSE
954501
323
64.6000
13:07:42
LSE
954744
12,183
64.5900
13:09:15
LSE
955800
1,907
64.5600
13:11:44
LSE
957830
4
64.5600
13:11:44
LSE
957828
3,190
64.5600
13:11:44
LSE
957826
10,214
64.5600
13:11:44
LSE
957824
10,502
64.5600
13:11:50
LSE
957873
12,374
64.5600
13:11:50
LSE
957875
5,616
64.5700
13:13:29
LSE
959036
6,678
64.5700
13:13:29
LSE
959038
6,166
64.5500
13:14:05
LSE
959606
7,458
64.5500
13:14:10
LSE
959660
6,410
64.5700
13:15:57
LSE
961005
6,116
64.5700
13:16:55
LSE
961694
12,010
64.5700
13:16:55
LSE
961692
7,300
64.5900
13:18:35
LSE
963053
1,130
64.6200
13:21:05
LSE
965145
14,580
64.6200
13:21:05
LSE
965139
12,479
64.6200
13:21:05
LSE
965137
11,407
64.6200
13:21:05
LSE
965141
14,875
64.6200
13:21:05
LSE
965143
10,595
64.6200
13:21:41
LSE
965767
8,182
64.6200
13:21:45
LSE
965839
1,555
64.6200
13:21:45
LSE
965837
12,156
64.6200
13:22:02
LSE
966058
4,433
64.6200
13:22:02
LSE
966056
13,674
64.6100
13:22:41
LSE
966557
9,020
64.6000
13:23:36
LSE
967399
3,494
64.6000
13:23:41
LSE
967578
3,256
64.6000
13:23:41
LSE
967576
12,765
64.6000
13:24:33
LSE
968534
9,563
64.6000
13:24:33
LSE
968532
12,786
64.5700
13:25:27
LSE
969610
12,387
64.5500
13:26:35
LSE
970795
28
64.5400
13:27:25
LSE
971262
1,619
64.5400
13:27:31
LSE
971329
12,766
64.5700
13:28:39
LSE
972075
14,597
64.5700
13:28:39
LSE
972073
12,224
64.5700
13:28:39
LSE
972077
5,732
64.5800
13:29:56
LSE
973269
7,192
64.5800
13:29:56
LSE
973267
14,618
64.5900
13:30:20
LSE
974090
13,155
64.5900
13:30:20
LSE
974088
14,812
64.6300
13:31:18
LSE
975161
9,968
64.7300
13:35:03
LSE
978772
14,888
64.7300
13:35:03
LSE
978770
7,415
64.7300
13:35:03
LSE
978768
6,566
64.7300
13:35:03
LSE
978774
4,192
64.7300
13:35:03
LSE
978776
14,690
64.7100
13:35:10
LSE
978862
13,706
64.7100
13:35:10
LSE
978860
15,416
64.7000
13:35:11
LSE
978897
875
64.6900
13:35:40
LSE
979403
12,298
64.6900
13:35:40
LSE
979401
6,574
64.6900
13:35:40
LSE
979399
7,393
64.6900
13:35:40
LSE
979397
1,808
64.6900
13:36:05
LSE
979903
5,393
64.7000
13:37:28
LSE
981405
2,818
64.7000
13:37:28
LSE
981403
12,186
64.7000
13:37:28
LSE
981401
14,465
64.7200
13:38:01
LSE
981928
8,568
64.7200
13:38:27
LSE
982357
5,547
64.7200
13:38:27
LSE
982359
8,221
64.7200
13:39:25
LSE
983319
4,595
64.7200
13:39:25
LSE
983317
14,328
64.7200
13:40:36
LSE
984476
12,029
64.7600
13:42:40
LSE
986999
13,797
64.7600
13:42:40
LSE
986997
8,267
64.7400
13:42:53
LSE
987139
5,940
64.7400
13:42:53
LSE
987137
2,905
64.7100
13:43:58
LSE
988228
9,126
64.7100
13:43:58
LSE
988226
5,147
64.7100
13:43:58
LSE
988224
9,096
64.7100
13:44:03
LSE
988289
2,229
64.7100
13:44:03
LSE
988287
8,253
64.7000
13:44:08
LSE
988348
3,092
64.7000
13:44:08
LSE
988346
2,679
64.7000
13:44:10
LSE
988456
13,669
64.7000
13:45:18
LSE
989398
1,621
64.7000
13:45:18
LSE
989396
2,110
64.7100
13:45:45
LSE
989768
4,575
64.7100
13:45:45
LSE
989766
3,938
64.7100
13:45:54
LSE
989862
3,166
64.7100
13:46:21
LSE
990282
12,160
64.7200
13:47:02
LSE
991049
13,693
64.7100
13:47:59
LSE
991821
1,026
64.7000
13:48:02
LSE
991985
3,436
64.7000
13:48:02
LSE
991983
194
64.7000
13:48:04
LSE
992011
2,107
64.7000
13:48:04
LSE
992009
1,500
64.7000
13:48:04
LSE
992007
194
64.7000
13:48:04
LSE
992005
3,801
64.7000
13:48:04
LSE
992003
1,411
64.6900
13:48:23
LSE
992278
6,499
64.6900
13:48:23
LSE
992276
5,610
64.6900
13:48:23
LSE
992274
13,809
64.6700
13:49:04
LSE
992758
14,119
64.6900
13:51:15
LSE
994857
7,812
64.6900
13:51:15
LSE
994855
6,817
64.6900
13:51:15
LSE
994853
12,446
64.6900
13:51:15
LSE
994851
13,427
64.6700
13:51:52
LSE
995481
8,262
64.6600
13:53:05
LSE
996777
1,761
64.6600
13:53:17
LSE
996964
5,433
64.6600
13:53:17
LSE
996962
11,395
64.6600
13:53:18
LSE
996973
12,252
64.6700
13:53:40
LSE
997300
13,136
64.6200
13:54:30
LSE
998005
447
64.6600
13:56:33
LSE
999665
1,212
64.6600
13:56:33
LSE
999663
13,046
64.6600
13:56:33
LSE
999661
14,411
64.6600
13:56:33
LSE
999659
9,315
64.6600
13:56:33
LSE
999657
3,196
64.6600
13:56:33
LSE
999655
7,032
64.6500
13:58:23
LSE
1001289
7,131
64.6500
13:58:23
LSE
1001287
11,988
64.6300
13:59:40
LSE
1002440
4,725
64.6300
13:59:47
LSE
1002555
12,332
64.6400
14:00:37
LSE
1003511
12,335
64.6400
14:00:37
LSE
1003509
12,415
64.6200
14:01:11
LSE
1004193
669
64.6200
14:02:13
LSE
1005361
762
64.6200
14:02:13
LSE
1005359
14,897
64.6300
14:02:13
LSE
1005347
1,297
64.6000
14:02:33
LSE
1005636
10,671
64.6000
14:02:33
LSE
1005634
14,383
64.6000
14:02:33
LSE
1005632
1,176
64.6000
14:02:33
LSE
1005630
13,154
64.6100
14:04:17
LSE
1007755
11,954
64.6100
14:05:09
LSE
1008924
9,529
64.6200
14:06:34
LSE
1010221
9,114
64.6200
14:06:34
LSE
1010217
268
64.6200
14:06:34
LSE
1010219
2,851
64.6200
14:06:34
LSE
1010215
13,520
64.6200
14:06:37
LSE
1010281
3,633
64.6200
14:06:37
LSE
1010279
12,705
64.6100
14:07:03
LSE
1010692
13,476
64.5800
14:07:32
LSE
1011107
12,958
64.5700
14:08:16
LSE
1011815
11,957
64.5500
14:09:45
LSE
1013330
13,188
64.5500
14:09:45
LSE
1013328
13,288
64.5600
14:10:50
LSE
1014471
12,394
64.5600
14:10:50
LSE
1014469
3,232
64.5500
14:13:00
LSE
1016323
10,274
64.5500
14:13:00
LSE
1016321
10,726
64.5500
14:13:00
LSE
1016319
2,283
64.5500
14:13:00
LSE
1016317
2,517
64.5200
14:13:26
LSE
1016700
9,771
64.5200
14:13:26
LSE
1016698
13,393
64.5100
14:14:22
LSE
1017651
1,414
64.5100
14:14:46
LSE
1018050
14,316
64.5100
14:15:41
LSE
1019062
14,465
64.5200
14:16:10
LSE
1019712
14,375
64.5100
14:16:46
LSE
1020211
4,004
64.5100
14:18:06
LSE
1021561
7,967
64.5100
14:18:43
LSE
1022249
14,026
64.5100
14:19:05
LSE
1022611
14,618
64.5100
14:19:05
LSE
1022609
13,933
64.5100
14:20:39
LSE
1024362
12,754
64.5100
14:20:39
LSE
1024360
12,939
64.5100
14:21:42
LSE
1025542
11,272
64.5000
14:22:04
LSE
1025960
2,965
64.5000
14:22:59
LSE
1026837
12,463
64.5000
14:23:50
LSE
1027854
140
64.5000
14:23:50
LSE
1027852
2,658
64.5000
14:24:12
LSE
1028257
11,829
64.5000
14:24:12
LSE
1028259
13,612
64.4900
14:24:56
LSE
1029038
2,060
64.5100
14:26:49
LSE
1031313
12,822
64.5100
14:26:49
LSE
1031311
12,448
64.5100
14:26:49
LSE
1031309
14,324
64.5100
14:26:49
LSE
1031307
13,572
64.5000
14:28:48
LSE
1033385
14,339
64.5000
14:28:48
LSE
1033383
855
64.5000
14:30:26
LSE
1037671
12,960
64.5000
14:30:26
LSE
1037669
13,824
64.5000
14:30:26
LSE
1037667
10,393
64.5100
14:30:58
LSE
1038851
13,349
64.5100
14:30:58
LSE
1038849
3,738
64.5100
14:30:58
LSE
1038847
3,935
64.5100
14:30:58
LSE
1038845
12,677
64.5100
14:30:58
LSE
1038843
13,783
64.5000
14:31:13
LSE
1039748
12,972
64.5000
14:31:13
LSE
1039746
13,294
64.5000
14:31:13
LSE
1039744
14,252
64.5000
14:32:15
LSE
1042173
14,417
64.5000
14:32:15
LSE
1042171
13,626
64.5000
14:33:03
LSE
1043708
8,916
64.4900
14:33:10
LSE
1043971
13,582
64.4900
14:33:13
LSE
1044065
4,608
64.4900
14:33:13
LSE
1044063
14,880
64.4700
14:34:03
LSE
1045548
5,005
64.4600
14:34:05
LSE
1045689
9,425
64.4600
14:34:05
LSE
1045687
6,028
64.4500
14:34:16
LSE
1046095
8,500
64.4500
14:34:24
LSE
1046341
231
64.4500
14:34:24
LSE
1046339
12,737
64.4200
14:35:29
LSE
1048681
2,930
64.4400
14:36:02
LSE
1049772
11,502
64.4400
14:36:02
LSE
1049770
7,207
64.5000
14:38:28
LSE
1054205
13,859
64.5000
14:38:28
LSE
1054207
12,168
64.5000
14:38:28
LSE
1054209
12,590
64.5000
14:38:28
LSE
1054211
5,542
64.5000
14:38:28
LSE
1054203
16,646
64.6100
14:43:04
LSE
1062321
3,625
64.6100
14:43:04
LSE
1062319
19,215
64.6100
14:43:04
LSE
1062317
19,510
64.6100
14:43:04
LSE
1062315
14,984
64.6100
14:43:04
LSE
1062313
12,568
64.6100
14:44:17
LSE
1064308
12,298
64.6100
14:44:17
LSE
1064306
14,251
64.6100
14:44:17
LSE
1064304
13,096
64.6100
14:44:17
LSE
1064302
3,969
64.6700
14:46:51
LSE
1068961
5,207
64.6700
14:46:51
LSE
1068963
4,033
64.6700
14:46:51
LSE
1068959
13,448
64.6700
14:46:51
LSE
1068957
15,827
64.6700
14:46:51
LSE
1068955
1,680
64.6700
14:46:51
LSE
1068953
16,030
64.6700
14:46:51
LSE
1068951
14,259
64.6700
14:47:12
LSE
1069811
9
64.6700
14:47:12
LSE
1069809
13,193
64.6700
14:47:12
LSE
1069807
4,281
64.6700
14:47:12
LSE
1069805
8,552
64.6700
14:47:12
LSE
1069803
8,931
64.6700
14:47:12
LSE
1069801
5,121
64.6700
14:47:12
LSE
1069786
738
64.6700
14:47:47
LSE
1071052
12,138
64.6600
14:47:56
LSE
1071317
12,147
64.6700
14:47:56
LSE
1071315
13,055
64.6600
14:47:56
LSE
1071319
14,738
64.6700
14:48:54
LSE
1072957
12,102
64.6700
14:49:50
LSE
1075023
9,776
64.6700
14:49:50
LSE
1075021
2,400
64.6700
14:49:50
LSE
1075019
14,055
64.6700
14:49:50
LSE
1075025
3,090
64.6900
14:51:38
LSE
1078820
13,750
64.6900
14:51:38
LSE
1078822
1,546
64.6900
14:52:05
LSE
1080056
205
64.6900
14:52:05
LSE
1080054
10,380
64.6900
14:52:05
LSE
1080052
9,969
64.6900
14:52:05
LSE
1080050
14,280
64.6900
14:52:18
LSE
1080553
13,835
64.6900
14:52:45
LSE
1081386
12,696
64.6900
14:53:05
LSE
1081971
12,138
64.6900
14:53:07
LSE
1082009
1,054
64.6900
14:53:49
LSE
1083237
11,897
64.6900
14:53:49
LSE
1083235
13,703
64.6900
14:54:47
LSE
1085140
14,896
64.6900
14:54:54
LSE
1085361
13,765
64.6900
14:55:19
LSE
1086178
13,148
64.6900
14:55:24
LSE
1086314
2,296
64.6800
14:56:27
LSE
1088206
13,209
64.6800
14:56:27
LSE
1088204
14,444
64.6800
14:56:49
LSE
1088956
11,714
64.6800
14:56:49
LSE
1088954
14,123
64.6700
14:56:55
LSE
1089143
11,862
64.6800
14:58:07
LSE
1091242
1,028
64.6800
14:58:07
LSE
1091240
1,523
64.6800
14:58:39
LSE
1092282
13,059
64.6800
14:58:39
LSE
1092280
9
64.6800
14:58:44
LSE
1092403
3,194
64.6800
14:59:00
LSE
1093037
10,036
64.6800
14:59:00
LSE
1093035
11,691
64.6800
14:59:00
LSE
1093033
1,299
64.6900
14:59:19
LSE
1093686
1,695
64.6900
14:59:40
LSE
1094399
6,139
64.6900
14:59:55
LSE
1095065
11,885
64.6900
14:59:55
LSE
1095063
7,572
64.6900
15:00:08
LSE
1095849
14,571
64.6900
15:00:08
LSE
1095847
12,873
64.6900
15:00:33
LSE
1096890
12,244
64.6900
15:00:46
LSE
1097198
7
64.6900
15:02:16
LSE
1100189
12,570
64.6900
15:02:16
LSE
1100187
14,544
64.6900
15:02:29
LSE
1100567
7,295
64.6900
15:02:29
LSE
1100565
14,326
64.6900
15:02:51
LSE
1101240
6,333
64.6900
15:02:51
LSE
1101238
12,142
64.6900
15:02:57
LSE
1101343
13,779
64.6900
15:02:57
LSE
1101345
13,849
64.6900
15:02:57
LSE
1101347
3,547
64.6800
15:04:18
LSE
1103760
8,189
64.6800
15:04:33
LSE
1104197
11,117
64.6800
15:04:33
LSE
1104195
14,856
64.6800
15:04:48
LSE
1104606
6,510
64.6800
15:04:48
LSE
1104604
11,986
64.6800
15:04:51
LSE
1104702
28
64.6800
15:04:51
LSE
1104700
13,979
64.6600
15:05:44
LSE
1106655
2,001
64.6500
15:06:23
LSE
1107750
13,069
64.6500
15:06:23
LSE
1107748
12,366
64.6500
15:06:41
LSE
1108224
10,928
64.6500
15:06:41
LSE
1108222
12,047
64.6700
15:08:17
LSE
1111186
9,403
64.6600
15:08:58
LSE
1112272
13,046
64.6600
15:08:58
LSE
1112270
12,354
64.6700
15:09:34
LSE
1113543
1,648
64.6700
15:09:37
LSE
1113630
12,441
64.6700
15:09:37
LSE
1113628
14,565
64.6700
15:09:37
LSE
1113626
10,790
64.6400
15:10:25
LSE
1115452
3,595
64.6400
15:10:25
LSE
1115450
12,749
64.6300
15:10:30
LSE
1115629
5,013
64.5900
15:12:18
LSE
1118704
14,002
64.6000
15:12:18
LSE
1118694
14,760
64.6000
15:12:18
LSE
1118692
13,319
64.6000
15:12:48
LSE
1119863
14,849
64.6300
15:14:10
LSE
1122163
14,840
64.6300
15:14:10
LSE
1122161
6,574
64.6300
15:14:10
LSE
1122159
6,566
64.6300
15:14:10
LSE
1122157
968
64.6800
15:16:49
LSE
1126805
15,228
64.6800
15:16:49
LSE
1126803
14,400
64.6800
15:16:49
LSE
1126809
13,619
64.6800
15:16:49
LSE
1126807
13,744
64.6800
15:16:49
LSE
1126811
8,585
64.6800
15:17:31
LSE
1128158
2,995
64.6800
15:17:31
LSE
1128147
12,487
64.6800
15:17:31
LSE
1128145
1,315
64.6800
15:17:31
LSE
1128130
1,231
64.6800
15:17:58
LSE
1128849
14,010
64.6800
15:17:58
LSE
1128851
6,812
64.6600
15:18:13
LSE
1129274
14,521
64.6400
15:18:36
LSE
1130010
7,356
64.6600
15:18:36
LSE
1130008
13,806
64.6400
15:19:08
LSE
1130898
14,454
64.6200
15:20:11
LSE
1132776
11,590
64.6300
15:20:11
LSE
1132758
2,339
64.6300
15:20:11
LSE
1132756
12,417
64.6100
15:21:18
LSE
1134747
12,859
64.6100
15:21:18
LSE
1134745
12,783
64.6400
15:23:02
LSE
1137916
13,210
64.6400
15:23:02
LSE
1137914
13,748
64.6400
15:23:02
LSE
1137912
11,498
64.6400
15:23:02
LSE
1137910
64
64.6400
15:23:02
LSE
1137908
1,630
64.6400
15:23:02
LSE
1137906
11,143
64.6100
15:23:53
LSE
1139599
2,413
64.6100
15:24:09
LSE
1140027
441
64.6100
15:24:09
LSE
1140025
14,451
64.6100
15:24:09
LSE
1140029
441
64.6100
15:24:09
LSE
1140031
12,262
64.6200
15:24:57
LSE
1141298
5,649
64.6200
15:24:57
LSE
1141296
7,954
64.6200
15:24:57
LSE
1141294
8,333
64.5900
15:25:33
LSE
1143222
2,512
64.5900
15:25:33
LSE
1143219
14,725
64.6000
15:26:38
LSE
1144899
14,343
64.6000
15:26:38
LSE
1144895
12,941
64.6000
15:26:38
LSE
1144897
3,415
64.5900
15:26:44
LSE
1145149
14,340
64.5600
15:27:53
LSE
1146986
14,846
64.5600
15:27:53
LSE
1146984
1,047
64.5600
15:28:00
LSE
1147148
12,198
64.5600
15:28:30
LSE
1148228
13,672
64.5600
15:28:30
LSE
1148226
14,112
64.5500
15:30:24
LSE
1151998
5,262
64.5500
15:30:24
LSE
1151996
13,933
64.5500
15:30:24
LSE
1151994
12,872
64.5500
15:30:44
LSE
1152699
6,682
64.5500
15:30:44
LSE
1152697
12,849
64.5900
15:32:14
LSE
1155260
13,659
64.5900
15:32:14
LSE
1155256
14,725
64.5900
15:32:14
LSE
1155253
12,336
64.5900
15:32:14
LSE
1155251
13,144
64.5700
15:33:02
LSE
1157092
13,040
64.6100
15:34:39
LSE
1159535
4,070
64.6100
15:34:39
LSE
1159537
5,504
64.6300
15:35:37
LSE
1161464
13,995
64.6300
15:35:37
LSE
1161462
11,852
64.6300
15:35:37
LSE
1161460
6,798
64.6300
15:35:37
LSE
1161458
2,700
64.6300
15:35:37
LSE
1161456
13,817
64.6300
15:35:37
LSE
1161454
380
64.6300
15:35:37
LSE
1161466
13,886
64.6200
15:35:46
LSE
1161776
14,232
64.6200
15:35:46
LSE
1161774
14,152
64.6200
15:36:11
LSE
1162559
11,271
64.6100
15:36:25
LSE
1163113
1,468
64.6100
15:36:25
LSE
1163111
14,204
64.6100
15:36:25
LSE
1163109
12,029
64.5900
15:37:03
LSE
1164197
6,366
64.5800
15:38:49
LSE
1167472
6,045
64.5800
15:38:49
LSE
1167474
14,631
64.5900
15:38:49
LSE
1167439
12,354
64.5900
15:38:49
LSE
1167437
12,846
64.5900
15:38:49
LSE
1167435
1,174
64.6000
15:39:47
LSE
1169010
12,491
64.6000
15:39:47
LSE
1169008
13,142
64.5900
15:39:53
LSE
1169169
13,480
64.5900
15:40:52
LSE
1170947
14,478
64.5900
15:40:52
LSE
1170945
12,722
64.6600
15:43:47
LSE
1176239
14,722
64.6600
15:43:47
LSE
1176241
14,635
64.6600
15:43:47
LSE
1176243
13,252
64.6600
15:43:47
LSE
1176245
8,483
64.6700
15:44:23
LSE
1177201
1,070
64.6700
15:44:23
LSE
1177199
11,016
64.6700
15:44:23
LSE
1177197
4,026
64.6700
15:44:23
LSE
1177195
12,574
64.6900
15:45:05
LSE
1178287
13,461
64.6900
15:45:05
LSE
1178285
13,193
64.6600
15:45:44
LSE
1179322
13,494
64.6700
15:46:18
LSE
1180506
13,000
64.6900
15:47:25
LSE
1182818
13,705
64.6900
15:47:25
LSE
1182816
4,557
64.6800
15:48:16
LSE
1184149
5,928
64.6800
15:48:16
LSE
1184147
13,883
64.6800
15:48:16
LSE
1184145
4,135
64.6800
15:48:16
LSE
1184143
14,032
64.6800
15:49:03
LSE
1185372
10,176
64.6800
15:49:03
LSE
1185374
2,122
64.6800
15:49:13
LSE
1185617
1,064
64.6800
15:50:13
LSE
1188283
11,734
64.6900
15:50:47
LSE
1189187
26
64.6900
15:50:47
LSE
1189185
14,240
64.6900
15:50:47
LSE
1189183
3,097
64.6900
15:50:47
LSE
1189181
13,149
64.6900
15:50:47
LSE
1189189
14,846
64.6900
15:50:47
LSE
1189179
4,677
64.6700
15:51:59
LSE
1190986
271
64.6700
15:51:59
LSE
1190984
9,193
64.6700
15:51:59
LSE
1190981
4,513
64.6700
15:51:59
LSE
1190979
14,564
64.6700
15:51:59
LSE
1190977
776
64.6700
15:51:59
LSE
1190975
12,148
64.6700
15:51:59
LSE
1190973
776
64.6700
15:51:59
LSE
1190971
8,176
64.6700
15:52:00
LSE
1190999
 
 
 
 
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 27 April 2018