Blueprint
 
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
30 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 30 April 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
30 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:
 
 
 
 
30 April 2018
 
 
Number of ordinary shares purchased:
 
 
10,502,918
 
 
Highest price paid per share (pence):
 
 
65.0600
 
 
Lowest price paid per share (pence):
 
 
64.5800
 
 
Volume weighted average price paid per share (pence):
64.8809
 
 
 
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
 
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
15,746
64.9700
08:05:44
LSE
407156
5,405
64.9700
08:05:44
LSE
407154
21,502
65.0500
08:06:19
LSE
408305
17,309
65.0500
08:06:19
LSE
408303
16,371
65.0300
08:06:29
LSE
408546
1,761
65.0300
08:06:29
LSE
408544
11,104
65.0300
08:06:29
LSE
408537
9,928
65.0200
08:06:59
LSE
409366
773
65.0200
08:07:06
LSE
409562
4,089
65.0200
08:07:21
LSE
409954
22,357
65.0000
08:08:02
LSE
410987
19,118
64.9900
08:08:07
LSE
411120
2,264
65.0100
08:09:00
LSE
412498
12,162
65.0100
08:09:00
LSE
412494
4,766
65.0100
08:09:19
LSE
412961
8,951
65.0100
08:09:19
LSE
412959
12,157
65.0600
08:11:01
LSE
416478
14,677
65.0500
08:12:08
LSE
418403
376
65.0500
08:12:08
LSE
418401
13,134
65.0300
08:12:42
LSE
419468
14,158
65.0000
08:13:36
LSE
421283
14,446
65.0000
08:13:36
LSE
421281
10,735
65.0000
08:13:36
LSE
421279
2,571
65.0000
08:13:36
LSE
421277
4,582
65.0300
08:14:34
LSE
423150
8,680
65.0300
08:14:34
LSE
423148
903
65.0300
08:14:34
LSE
423145
1,469
65.0100
08:15:47
LSE
425447
15,071
65.0400
08:16:31
LSE
426809
2,348
65.0400
08:16:31
LSE
426807
9,466
65.0400
08:16:31
LSE
426805
1,661
65.0400
08:16:31
LSE
426803
11,189
65.0300
08:16:53
LSE
427366
780
65.0300
08:16:58
LSE
427464
471
65.0300
08:17:04
LSE
427670
14,228
65.0400
08:18:18
LSE
429503
3,111
65.0400
08:18:18
LSE
429501
10,096
65.0400
08:18:18
LSE
429499
5,782
65.0500
08:19:06
LSE
430713
10,603
65.0500
08:19:52
LSE
431953
4,255
65.0500
08:19:52
LSE
431951
7,673
65.0500
08:19:52
LSE
431949
5,108
65.0500
08:19:52
LSE
431947
896
65.0500
08:20:36
LSE
433470
128
65.0500
08:20:36
LSE
433468
10,509
65.0500
08:20:36
LSE
433466
2,722
65.0500
08:20:36
LSE
433463
1,567
65.0500
08:20:58
LSE
433943
12,261
65.0500
08:21:00
LSE
433993
778
65.0500
08:21:10
LSE
434170
73
65.0500
08:21:10
LSE
434168
12,913
65.0500
08:21:19
LSE
434395
14,817
65.0500
08:21:19
LSE
434393
1,518
65.0500
08:21:27
LSE
434638
12,590
65.0500
08:21:27
LSE
434636
636
65.0500
08:21:29
LSE
434702
10,000
65.0500
08:21:29
LSE
434700
13,941
65.0400
08:22:08
LSE
435958
2,221
65.0200
08:22:50
LSE
436940
171
65.0300
08:23:37
LSE
438290
9,876
65.0300
08:23:44
LSE
438498
2,684
65.0300
08:23:44
LSE
438496
14,052
65.0100
08:25:03
LSE
440567
13,463
65.0400
08:26:04
LSE
442053
6,305
65.0500
08:27:39
LSE
444471
7,386
65.0500
08:27:39
LSE
444469
12,936
65.0300
08:28:41
LSE
446588
1,186
65.0000
08:28:52
LSE
446955
13,738
65.0000
08:28:53
LSE
446968
1,769
65.0500
08:31:35
LSE
451873
4,418
65.0500
08:31:35
LSE
451871
1,291
65.0500
08:32:11
LSE
453117
1,015
65.0500
08:32:39
LSE
454183
8,276
65.0500
08:32:39
LSE
454181
6,375
65.0500
08:32:39
LSE
454179
5,248
65.0500
08:33:19
LSE
455729
12,659
65.0500
08:33:22
LSE
455881
14,742
65.0500
08:33:22
LSE
455879
535
65.0500
08:33:22
LSE
455877
885
65.0400
08:33:44
LSE
456406
13,477
65.0400
08:34:08
LSE
457066
12,269
65.0300
08:34:49
LSE
458266
8,650
65.0500
08:40:05
LSE
467470
1,918
65.0500
08:40:29
LSE
468155
7,382
65.0500
08:40:57
LSE
469189
12,608
65.0500
08:40:57
LSE
469187
4,327
65.0500
08:40:57
LSE
469185
1,192
65.0500
08:40:57
LSE
469183
2,620
65.0500
08:40:57
LSE
469181
12,181
65.0500
08:43:01
LSE
472530
15,556
65.0500
08:43:01
LSE
472528
13,007
65.0400
08:43:28
LSE
473277
13,323
65.0400
08:43:28
LSE
473275
12,465
65.0300
08:43:37
LSE
473544
12,790
65.0300
08:45:59
LSE
477731
13,811
65.0300
08:45:59
LSE
477729
4,981
65.0200
08:48:29
LSE
482653
7,005
65.0200
08:48:29
LSE
482651
2,418
65.0200
08:48:29
LSE
482649
13,243
65.0300
08:50:22
LSE
486711
14,378
65.0300
08:52:10
LSE
490230
4,225
65.0300
08:52:10
LSE
490228
10,109
65.0300
08:52:10
LSE
490222
2,042
65.0000
08:54:29
LSE
495001
7,880
65.0000
08:54:29
LSE
494999
13,137
65.0000
08:55:21
LSE
497269
14,398
65.0000
08:55:21
LSE
497267
12,428
65.0000
08:55:21
LSE
497265
6,742
65.0000
08:55:21
LSE
497263
11,700
65.0000
08:55:21
LSE
497261
2,983
64.9900
08:55:59
LSE
498537
6,156
64.9900
08:56:05
LSE
498785
2,738
64.9900
08:56:06
LSE
498825
6,831
64.9900
08:56:06
LSE
498823
5,415
64.9900
08:56:06
LSE
498811
7,422
64.9900
08:56:06
LSE
498815
6,230
64.9900
08:56:06
LSE
498813
26,719
64.9900
08:56:06
LSE
498819
8,392
64.9900
08:56:06
LSE
498817
9,325
64.9900
08:56:06
LSE
498821
14,749
65.0300
08:58:22
LSE
504276
728
65.0300
08:58:22
LSE
504274
12,276
65.0300
08:58:22
LSE
504272
10,954
65.0200
08:58:43
LSE
505015
1,958
65.0200
08:58:43
LSE
505011
543
65.0200
08:58:44
LSE
505023
1,140
65.0200
08:58:56
LSE
505588
4,538
65.0200
08:59:17
LSE
506795
6,256
65.0200
08:59:17
LSE
506793
13,987
65.0300
09:02:23
LSE
513070
645
65.0300
09:03:01
LSE
514073
14,194
65.0300
09:03:01
LSE
514071
5,536
65.0300
09:04:53
LSE
517092
8,548
65.0300
09:04:53
LSE
517094
12,892
65.0300
09:04:53
LSE
517090
14,567
65.0300
09:06:01
LSE
519062
3,964
65.0200
09:07:01
LSE
520651
8,199
65.0200
09:07:01
LSE
520649
4,721
65.0300
09:08:35
LSE
525772
9,079
65.0300
09:08:35
LSE
525770
13,883
65.0300
09:08:35
LSE
525768
3,518
65.0000
09:09:19
LSE
526745
45,013
65.0000
09:09:19
LSE
526743
7,725
65.0200
09:11:01
LSE
529632
7,153
65.0200
09:11:01
LSE
529630
10,798
65.0100
09:12:01
LSE
531077
3,250
65.0100
09:12:01
LSE
531075
1,601
65.0000
09:12:17
LSE
531471
12,137
65.0000
09:12:17
LSE
531475
13,451
65.0000
09:12:17
LSE
531473
15,000
65.0000
09:12:17
LSE
531469
14,568
64.9900
09:12:23
LSE
531631
15,025
64.9900
09:12:23
LSE
531629
25,594
64.9800
09:12:44
LSE
532066
25,002
64.9700
09:12:59
LSE
532408
6,683
64.9900
09:14:53
LSE
535255
5,000
64.9900
09:14:53
LSE
535253
6,300
64.9900
09:14:53
LSE
535251
14,079
64.9900
09:14:53
LSE
535247
6,121
64.9900
09:14:53
LSE
535245
17,593
64.9900
09:14:53
LSE
535243
13,751
64.9900
09:14:53
LSE
535249
13,466
64.9800
09:15:14
LSE
535758
11,262
64.9800
09:15:14
LSE
535756
11,174
64.9700
09:15:22
LSE
535974
9,024
64.9700
09:15:22
LSE
535972
14,126
64.9700
09:16:13
LSE
537045
13,810
65.0300
09:19:44
LSE
542804
12,663
65.0300
09:19:44
LSE
542806
10,379
65.0300
09:22:25
LSE
546713
3,586
65.0300
09:22:25
LSE
546711
7,139
65.0300
09:22:25
LSE
546709
6,791
65.0300
09:22:25
LSE
546707
12,820
65.0300
09:23:27
LSE
548221
12,844
65.0300
09:23:27
LSE
548219
1,772
65.0300
09:23:27
LSE
548217
14,164
65.0000
09:25:47
LSE
551772
12,833
65.0000
09:25:47
LSE
551770
16,347
65.0000
09:25:47
LSE
551768
13,818
65.0000
09:25:47
LSE
551766
16,059
64.9900
09:25:49
LSE
551832
15,552
65.0000
09:27:10
LSE
553710
6,902
64.9900
09:27:55
LSE
554681
5,826
64.9900
09:28:50
LSE
556284
14,594
64.9900
09:28:50
LSE
556286
13,581
64.9900
09:28:50
LSE
556288
15,138
64.9800
09:28:52
LSE
556359
1,976
64.9900
09:30:52
LSE
559635
10,839
64.9900
09:30:52
LSE
559633
6,513
64.9900
09:30:52
LSE
559631
6,127
64.9900
09:30:52
LSE
559629
13,044
64.9800
09:31:28
LSE
560483
5,562
64.9900
09:33:23
LSE
563392
9,264
64.9900
09:33:23
LSE
563390
14,136
64.9900
09:33:23
LSE
563388
13,028
64.9800
09:34:11
LSE
564643
620
64.9800
09:35:32
LSE
567014
11,000
64.9800
09:35:32
LSE
567012
2,366
64.9800
09:35:32
LSE
567010
14,267
64.9700
09:35:52
LSE
567465
14,885
64.9700
09:38:30
LSE
570793
12,589
64.9400
09:39:11
LSE
571723
13,472
64.9400
09:39:11
LSE
571721
13,970
64.9400
09:40:40
LSE
573813
6,888
64.8900
09:41:44
LSE
575487
8,164
64.8900
09:42:26
LSE
576380
10,192
64.9000
09:42:26
LSE
576378
3,250
64.9000
09:42:26
LSE
576376
12,241
64.9000
09:44:32
LSE
579282
8,218
64.8700
09:45:28
LSE
580369
6,304
64.8700
09:45:28
LSE
580367
4,300
64.8700
09:46:22
LSE
581534
1,961
64.8800
09:48:05
LSE
584254
10,508
64.8800
09:48:05
LSE
584252
12,606
64.8800
09:48:05
LSE
584250
13,632
64.9300
09:53:10
LSE
592391
13,275
64.9300
09:53:10
LSE
592387
13,034
64.9300
09:53:10
LSE
592389
14,470
64.9200
09:54:00
LSE
593441
13,478
64.9200
09:54:00
LSE
593439
14,085
64.9200
09:54:00
LSE
593437
12,562
64.9200
09:55:03
LSE
595209
12,902
64.9100
09:55:33
LSE
596012
12,939
64.9200
09:56:32
LSE
597652
12,405
64.9800
09:59:17
LSE
602455
6,005
64.9800
09:59:17
LSE
602453
9,061
64.9800
09:59:17
LSE
602451
13,944
64.9800
09:59:17
LSE
602449
13,162
64.9900
10:00:33
LSE
605316
13,979
64.9800
10:00:45
LSE
605546
12,518
65.0000
10:02:11
LSE
607552
12,179
64.9900
10:04:16
LSE
613063
12,574
64.9900
10:04:16
LSE
613061
2,053
64.9900
10:04:16
LSE
613067
10,449
64.9900
10:04:16
LSE
613065
14,367
65.0200
10:06:21
LSE
617372
12,363
65.0100
10:06:33
LSE
617694
12,232
65.0000
10:06:50
LSE
618026
783
65.0000
10:06:58
LSE
618152
14,459
65.0100
10:09:02
LSE
621179
14,924
65.0100
10:09:02
LSE
621177
9,550
65.0000
10:09:35
LSE
621803
4,169
65.0000
10:09:35
LSE
621801
1,213
65.0000
10:09:39
LSE
621902
13,026
64.9900
10:12:11
LSE
625120
12,348
64.9900
10:12:11
LSE
625118
12,427
64.9800
10:12:12
LSE
625139
5,960
64.9800
10:14:26
LSE
627670
7,751
64.9800
10:14:26
LSE
627672
13,073
64.9600
10:15:11
LSE
628546
1,478
64.9600
10:15:11
LSE
628544
13,168
64.9600
10:15:11
LSE
628548
13,075
64.9600
10:18:26
LSE
632480
13,739
64.9600
10:20:22
LSE
635423
9,120
64.9600
10:20:22
LSE
635421
3,250
64.9600
10:20:22
LSE
635419
1,510
64.9500
10:23:05
LSE
638606
2,625
64.9500
10:23:05
LSE
638604
11,605
64.9500
10:23:05
LSE
638602
10,133
64.9500
10:23:15
LSE
638808
14,812
64.9500
10:23:22
LSE
638957
754
64.9500
10:23:22
LSE
638955
1,887
64.9500
10:23:22
LSE
638953
12,600
65.0300
10:28:56
LSE
647362
1,051
65.0300
10:28:56
LSE
647360
13,477
65.0300
10:28:56
LSE
647364
14,591
65.0200
10:29:54
LSE
648668
12,826
65.0200
10:29:54
LSE
648666
12,908
65.0100
10:31:38
LSE
651361
11,749
65.0000
10:31:53
LSE
651674
1,306
65.0000
10:31:53
LSE
651672
7,115
64.9900
10:32:01
LSE
651921
290
64.9900
10:32:01
LSE
651919
14,116
64.9900
10:32:01
LSE
651913
7,547
65.0200
10:33:44
LSE
654535
4,885
65.0200
10:33:44
LSE
654533
3,227
65.0200
10:34:43
LSE
655897
9,728
65.0200
10:34:43
LSE
655895
6,085
65.0000
10:35:47
LSE
657259
3,683
65.0000
10:36:16
LSE
658046
4,669
65.0000
10:36:16
LSE
658044
7,470
65.0000
10:36:24
LSE
658277
15,010
65.0000
10:36:24
LSE
658275
6,357
65.0000
10:36:24
LSE
658273
3,985
64.9900
10:38:01
LSE
660622
9,348
64.9900
10:38:01
LSE
660624
14,705
64.9900
10:38:01
LSE
660626
3,336
64.9800
10:39:02
LSE
662472
13,227
64.9800
10:39:55
LSE
663910
10,307
64.9800
10:39:55
LSE
663908
8,155
65.0000
10:45:10
LSE
670389
2,268
65.0000
10:45:12
LSE
670432
5,642
65.0000
10:45:12
LSE
670430
6,101
65.0000
10:45:15
LSE
670501
14,188
65.0000
10:45:24
LSE
670778
4,712
65.0000
10:45:24
LSE
670776
1,874
64.9900
10:45:25
LSE
670802
2,225
64.9900
10:45:28
LSE
670898
8,227
64.9900
10:45:28
LSE
670896
6,089
64.9900
10:47:16
LSE
673215
3,005
65.0000
10:48:47
LSE
675432
10,840
65.0000
10:48:48
LSE
675454
13,372
65.0000
10:48:48
LSE
675456
14,317
65.0000
10:49:22
LSE
676316
1,653
65.0200
10:53:06
LSE
682037
14,913
65.0300
10:54:56
LSE
684399
14,656
65.0300
10:54:56
LSE
684397
15,002
65.0300
10:56:39
LSE
686660
11,397
65.0300
10:56:39
LSE
686658
1,922
65.0300
10:56:39
LSE
686656
14,014
65.0300
10:58:26
LSE
689292
13,206
65.0300
10:58:26
LSE
689290
1,335
65.0300
11:01:50
LSE
693753
12,724
65.0300
11:02:37
LSE
694598
13,073
65.0200
11:03:36
LSE
695388
7,401
65.0000
11:04:17
LSE
696016
2,550
65.0000
11:04:51
LSE
696523
2,612
65.0000
11:05:08
LSE
696796
3,433
65.0300
11:06:31
LSE
698067
8,821
65.0300
11:08:18
LSE
699717
14,152
65.0300
11:10:26
LSE
701567
15,094
65.0300
11:10:26
LSE
701565
14,070
65.0100
11:11:01
LSE
702071
12,994
65.0200
11:13:36
LSE
704213
7,131
65.0200
11:14:31
LSE
705016
657
65.0200
11:14:31
LSE
705014
2,185
65.0300
11:17:35
LSE
707680
14,104
65.0300
11:18:30
LSE
708479
11,129
65.0300
11:18:30
LSE
708477
6,841
65.0300
11:21:15
LSE
711113
12,517
65.0300
11:21:15
LSE
711111
7,506
65.0300
11:22:08
LSE
712236
2,665
65.0300
11:23:09
LSE
713099
8,058
65.0300
11:23:13
LSE
713148
12,613
65.0300
11:23:14
LSE
713182
3,049
65.0300
11:23:14
LSE
713179
13,097
65.0200
11:25:47
LSE
715265
14,299
65.0200
11:25:47
LSE
715263
4,951
65.0000
11:27:16
LSE
716846
12,674
65.0000
11:27:19
LSE
716892
8,502
65.0000
11:27:19
LSE
716890
3,596
64.9900
11:29:21
LSE
718714
25,447
64.9900
11:29:21
LSE
718712
8,097
64.9900
11:30:33
LSE
719847
5,386
64.9900
11:30:35
LSE
719874
489
64.9900
11:30:35
LSE
719872
497
64.9900
11:30:36
LSE
719903
12,968
64.9900
11:30:38
LSE
719924
23,022
64.9900
11:30:38
LSE
719922
7,497
64.9900
11:30:38
LSE
719920
11,215
65.0100
11:35:07
LSE
724427
749
65.0100
11:35:07
LSE
724418
12,736
65.0100
11:35:25
LSE
724784
660
65.0100
11:35:25
LSE
724780
14,539
65.0100
11:35:25
LSE
724782
12,662
65.0100
11:41:09
LSE
730696
15,121
65.0100
11:41:09
LSE
730694
14,416
65.0200
11:44:22
LSE
734891
2,107
65.0200
11:44:22
LSE
734889
3,554
65.0200
11:44:22
LSE
734887
7,978
65.0200
11:44:22
LSE
734885
7,725
65.0300
11:47:26
LSE
738822
13,733
65.0300
11:47:26
LSE
738820
5,731
65.0300
11:47:26
LSE
738818
12,854
65.0300
11:51:16
LSE
742863
13,610
65.0300
11:51:16
LSE
742861
5,456
65.0200
11:51:23
LSE
743019
1,061
65.0200
11:51:41
LSE
743329
7,061
65.0200
11:52:07
LSE
743716
3,018
65.0200
11:52:07
LSE
743718
1,436
65.0200
11:52:09
LSE
743752
12,000
65.0300
11:53:06
LSE
744756
861
65.0300
11:54:06
LSE
746141
6,543
65.0300
11:54:33
LSE
746675
7,169
65.0300
11:54:33
LSE
746673
12,206
65.0300
11:56:51
LSE
748475
2,387
65.0200
11:58:09
LSE
749335
4,707
65.0200
11:58:26
LSE
749490
9,009
65.0300
11:59:26
LSE
750272
3,367
65.0300
11:59:26
LSE
750270
10,887
65.0300
11:59:26
LSE
750268
3,414
65.0300
11:59:26
LSE
750266
9,849
65.0300
12:03:25
LSE
755140
6,146
65.0300
12:03:25
LSE
755142
3,418
65.0300
12:03:25
LSE
755144
7,495
65.0300
12:03:25
LSE
755138
14,525
65.0100
12:03:29
LSE
755205
18,714
65.0000
12:03:31
LSE
755270
705
65.0000
12:03:31
LSE
755268
32,023
65.0000
12:03:31
LSE
755266
9,275
65.0000
12:03:34
LSE
755305
4,949
65.0000
12:03:34
LSE
755303
4,669
65.0000
12:03:34
LSE
755301
7,917
65.0000
12:05:12
LSE
756555
19,231
65.0000
12:05:12
LSE
756553
10,304
65.0200
12:08:42
LSE
759106
1,983
65.0200
12:08:42
LSE
759104
14,142
65.0200
12:08:42
LSE
759102
14,548
65.0100
12:08:54
LSE
759202
7,514
65.0000
12:09:45
LSE
759970
9,377
65.0000
12:11:05
LSE
761288
8,713
65.0000
12:11:05
LSE
761286
9,627
65.0000
12:11:05
LSE
761284
14,749
65.0300
12:13:40
LSE
763160
12,455
65.0300
12:13:40
LSE
763162
265
65.0100
12:13:56
LSE
763292
13,361
65.0100
12:13:56
LSE
763285
10,088
65.0200
12:15:02
LSE
764187
4,092
65.0200
12:15:02
LSE
764185
13,408
65.0300
12:17:27
LSE
765957
12,894
65.0200
12:18:32
LSE
767136
13,148
65.0000
12:19:35
LSE
768119
2,660
65.0000
12:19:35
LSE
768115
12,828
65.0000
12:21:29
LSE
769384
15,280
65.0000
12:21:29
LSE
769382
13,935
65.0000
12:21:29
LSE
769380
11,685
65.0000
12:21:29
LSE
769378
6,703
65.0000
12:25:17
LSE
771670
8,003
65.0000
12:25:17
LSE
771668
14,899
65.0000
12:25:17
LSE
771676
13,034
65.0000
12:25:17
LSE
771672
12,608
65.0000
12:25:17
LSE
771674
7,768
64.9900
12:25:21
LSE
771732
104
64.9900
12:25:21
LSE
771730
16,837
64.9900
12:25:21
LSE
771728
24,695
64.9800
12:25:24
LSE
771792
11,454
64.9700
12:25:29
LSE
771838
9,133
64.9700
12:25:52
LSE
772125
641
64.9700
12:25:52
LSE
772129
14,343
64.9700
12:25:52
LSE
772127
9,668
64.9600
12:26:16
LSE
772481
3,691
64.9600
12:26:16
LSE
772479
5,204
64.9600
12:26:16
LSE
772477
12,485
64.9600
12:26:36
LSE
772730
14,777
64.9500
12:26:42
LSE
772828
13,399
65.0000
12:31:49
LSE
776312
12,515
65.0000
12:31:49
LSE
776310
3,265
65.0000
12:34:23
LSE
777952
14,640
65.0000
12:34:23
LSE
777950
12,209
65.0000
12:34:23
LSE
777954
9,678
65.0000
12:34:23
LSE
777956
14,304
65.0200
12:36:01
LSE
779096
13,224
65.0200
12:36:01
LSE
779094
13,314
65.0300
12:40:31
LSE
782687
1,875
65.0300
12:41:33
LSE
783515
11,747
65.0300
12:41:35
LSE
783542
13,481
65.0300
12:44:51
LSE
785707
676
65.0300
12:44:51
LSE
785705
13,767
65.0300
12:44:51
LSE
785703
3,601
65.0300
12:49:34
LSE
789960
12,602
65.0300
12:53:08
LSE
792651
8,593
65.0300
12:53:08
LSE
792649
11,459
65.0200
12:53:31
LSE
792951
16
65.0200
12:53:31
LSE
792949
3,250
65.0200
12:53:31
LSE
792943
5,207
65.0200
12:53:31
LSE
792941
5,720
65.0200
12:53:31
LSE
792945
3,145
65.0200
12:53:31
LSE
792947
3,823
65.0300
12:58:53
LSE
797175
6,025
65.0300
12:58:53
LSE
797173
10,157
65.0300
12:58:53
LSE
797171
4,094
65.0300
12:58:53
LSE
797169
2,800
65.0300
12:59:30
LSE
797708
2,151
65.0300
12:59:30
LSE
797706
14,276
65.0300
13:03:56
LSE
801462
14,590
65.0300
13:03:56
LSE
801460
12,439
65.0200
13:07:47
LSE
804446
14,689
65.0200
13:07:47
LSE
804448
12,192
65.0000
13:07:57
LSE
804739
13,508
65.0000
13:07:57
LSE
804737
18,621
64.9900
13:08:01
LSE
804831
5,461
64.9900
13:08:01
LSE
804823
7,282
64.9800
13:08:28
LSE
805093
8,876
64.9800
13:08:28
LSE
805091
15,010
64.9800
13:08:28
LSE
805089
12,997
64.9800
13:08:29
LSE
805122
14,779
64.9800
13:08:29
LSE
805120
1,765
64.9800
13:08:29
LSE
805118
6,107
64.9800
13:08:29
LSE
805116
14,101
64.9900
13:10:06
LSE
806913
253
64.9900
13:10:06
LSE
806911
12,886
64.9900
13:10:06
LSE
806909
15,121
65.0000
13:12:23
LSE
808840
13,645
65.0000
13:12:23
LSE
808833
12,755
64.9900
13:14:31
LSE
810713
1,397
64.9900
13:14:31
LSE
810707
8,150
64.9900
13:14:31
LSE
810705
392
64.9900
13:14:31
LSE
810709
2,260
64.9900
13:14:31
LSE
810711
16,491
64.9900
13:20:08
LSE
815087
15,340
64.9900
13:20:08
LSE
815085
16,448
64.9900
13:20:08
LSE
815083
13,718
64.9800
13:20:23
LSE
815312
13,177
64.9800
13:20:23
LSE
815310
15,006
64.9800
13:20:23
LSE
815308
7,740
64.9800
13:22:39
LSE
816870
6,083
64.9800
13:22:39
LSE
816868
12,558
64.9900
13:24:19
LSE
818105
6,499
64.9900
13:24:19
LSE
818103
5,672
64.9900
13:24:19
LSE
818101
14,356
64.9900
13:28:02
LSE
821124
13,340
64.9900
13:28:02
LSE
821122
6,451
64.9900
13:28:02
LSE
821130
2,066
64.9900
13:28:02
LSE
821126
6,143
64.9900
13:28:02
LSE
821128
1,963
64.9300
13:29:19
LSE
822061
9,352
64.9300
13:29:19
LSE
822059
4,669
64.9300
13:29:19
LSE
822057
11,832
64.9300
13:29:31
LSE
822266
633
64.9300
13:29:31
LSE
822264
3,395
64.9300
13:29:31
LSE
822262
8,280
64.9300
13:29:31
LSE
822260
15,099
64.9800
13:34:34
LSE
828099
13,510
64.9800
13:34:34
LSE
828097
13,117
64.9800
13:34:34
LSE
828095
11,027
64.9700
13:35:03
LSE
828512
3,757
64.9700
13:35:03
LSE
828510
14,942
64.9700
13:36:11
LSE
829576
13,696
64.9800
13:38:32
LSE
831465
13,415
64.9900
13:39:54
LSE
832735
10,277
64.9900
13:39:54
LSE
832737
5,171
64.9900
13:39:56
LSE
832753
2,763
64.9900
13:39:56
LSE
832751
7,184
64.9900
13:40:03
LSE
832856
4,669
64.9700
13:42:00
LSE
834999
12,478
64.9700
13:43:18
LSE
835978
3,874
64.9700
13:43:18
LSE
835976
6,500
64.9700
13:43:18
LSE
835973
2,500
64.9700
13:43:18
LSE
835971
9,355
64.9700
13:43:18
LSE
835963
14,091
64.9900
13:45:44
LSE
838729
13,763
64.9900
13:45:44
LSE
838727
14,687
64.9900
13:45:44
LSE
838725
4,961
65.0200
13:49:53
LSE
842118
12,726
65.0200
13:49:53
LSE
842116
9,502
65.0200
13:49:55
LSE
842129
630
65.0000
13:50:44
LSE
843092
2,416
65.0000
13:50:44
LSE
843094
10,053
65.0000
13:50:44
LSE
843090
14,102
65.0000
13:52:28
LSE
844482
12,622
65.0000
13:52:28
LSE
844484
14,779
65.0000
13:52:28
LSE
844480
5,853
64.9600
13:54:34
LSE
846276
4,051
64.9600
13:54:36
LSE
846330
9,245
64.9600
13:54:36
LSE
846327
8,071
64.9600
13:54:36
LSE
846325
5,701
64.9700
13:59:39
LSE
851289
12,716
64.9700
13:59:39
LSE
851287
15,487
64.9700
13:59:39
LSE
851285
6,573
64.9700
13:59:39
LSE
851283
13,453
64.9700
14:00:14
LSE
851931
1,254
64.9700
14:00:14
LSE
851929
3,746
64.9700
14:00:14
LSE
851927
11,056
64.9700
14:00:14
LSE
851925
9,144
64.9700
14:00:14
LSE
851923
4,933
64.9700
14:00:14
LSE
851921
14,469
65.0100
14:02:19
LSE
854187
14,753
65.0100
14:02:19
LSE
854189
13,381
65.0000
14:03:55
LSE
856112
12,637
65.0000
14:03:55
LSE
856102
12,282
65.0000
14:03:55
LSE
856098
891
64.9900
14:04:16
LSE
857131
7,000
64.9900
14:04:16
LSE
857129
5,000
64.9900
14:04:16
LSE
857127
13,558
64.9900
14:04:16
LSE
857125
12,225
64.9800
14:05:38
LSE
858427
12
64.9800
14:05:38
LSE
858425
141
64.9700
14:05:49
LSE
858603
4,632
64.9500
14:06:42
LSE
859600
9,945
64.9500
14:06:42
LSE
859598
14,617
64.9600
14:07:42
LSE
860883
14,937
64.9700
14:09:17
LSE
862746
13,378
64.9700
14:11:44
LSE
865632
121
64.9700
14:11:44
LSE
865634
13,388
65.0000
14:13:46
LSE
867894
13,316
65.0000
14:13:46
LSE
867892
13,347
65.0000
14:13:46
LSE
867890
12,891
64.9900
14:14:01
LSE
868220
5,280
64.9900
14:15:18
LSE
869691
9,341
64.9900
14:15:18
LSE
869688
4,729
64.9900
14:15:18
LSE
869686
9,785
64.9900
14:15:19
LSE
869697
4,868
64.9900
14:15:34
LSE
870034
8,507
64.9800
14:15:35
LSE
870073
6,527
64.9800
14:15:35
LSE
870071
13,991
64.9900
14:20:08
LSE
875250
15,523
64.9900
14:20:08
LSE
875248
14,297
64.9900
14:20:08
LSE
875246
13,212
64.9700
14:20:47
LSE
876174
1,022
64.9800
14:20:47
LSE
876164
8,207
64.9800
14:20:47
LSE
876162
2,319
64.9800
14:20:47
LSE
876160
2,345
64.9800
14:20:47
LSE
876154
10,733
64.9800
14:20:47
LSE
876150
3,584
64.9800
14:20:47
LSE
876156
3,212
64.9800
14:20:47
LSE
876158
10,255
64.9800
14:20:47
LSE
876152
12,184
64.9400
14:23:27
LSE
879515
13,777
64.9400
14:23:27
LSE
879513
3,209
64.9300
14:24:23
LSE
880565
10,407
64.9300
14:26:06
LSE
883014
12,591
64.9300
14:26:06
LSE
883012
14,614
64.9300
14:26:06
LSE
883016
13,531
64.9200
14:26:15
LSE
883448
9,222
64.9100
14:26:20
LSE
883717
5,763
64.9100
14:26:20
LSE
883719
14,646
64.8900
14:26:34
LSE
884170
8,679
64.9100
14:29:34
LSE
888017
6,093
64.9100
14:29:34
LSE
888015
152
64.9200
14:29:51
LSE
888325
10,647
64.9200
14:29:51
LSE
888323
12,753
64.9200
14:29:51
LSE
888321
2,665
64.9200
14:29:51
LSE
888319
6,906
64.9100
14:30:00
LSE
888609
13,668
64.9100
14:30:00
LSE
888606
9,503
64.9100
14:30:51
LSE
892068
4,669
64.9100
14:30:51
LSE
892066
12,560
64.9100
14:31:11
LSE
893253
13,085
64.9100
14:31:11
LSE
893251
14,673
64.9000
14:31:14
LSE
893496
14,726
64.9200
14:32:52
LSE
896984
14,929
64.9200
14:32:52
LSE
896982
6,067
64.9200
14:32:52
LSE
896980
6,540
64.9200
14:32:52
LSE
896978
1
64.9100
14:33:34
LSE
898294
3,484
64.9100
14:33:34
LSE
898292
9,943
64.9100
14:33:34
LSE
898290
1,028
64.9100
14:33:34
LSE
898288
11,198
64.9100
14:33:34
LSE
898286
15,041
64.9100
14:33:34
LSE
898284
3,011
64.9100
14:33:34
LSE
898282
13,569
64.9000
14:33:51
LSE
898729
12,210
64.9000
14:33:51
LSE
898727
11,743
64.9000
14:34:37
LSE
900091
2,985
64.9000
14:34:37
LSE
900089
10,775
64.8900
14:34:38
LSE
900245
14,960
64.8900
14:34:38
LSE
900243
1,393
64.8900
14:34:38
LSE
900230
1,080
64.9000
14:36:08
LSE
903339
3,974
64.9000
14:36:08
LSE
903337
119
64.9000
14:36:08
LSE
903335
8,550
64.9000
14:36:08
LSE
903333
5,835
64.9000
14:36:19
LSE
903802
7,600
64.9000
14:36:19
LSE
903800
12,301
64.9000
14:36:19
LSE
903798
17,477
64.9200
14:40:06
LSE
910763
18,596
64.9200
14:40:06
LSE
910761
17,479
64.9200
14:40:06
LSE
910759
7,681
64.9100
14:41:30
LSE
913513
2,000
64.9100
14:41:30
LSE
913511
4,930
64.9100
14:41:30
LSE
913490
13,170
64.9100
14:41:30
LSE
913456
6,648
64.9100
14:41:30
LSE
913417
7,586
64.9100
14:41:30
LSE
913415
6,821
64.9100
14:41:30
LSE
913388
13,796
64.9100
14:41:30
LSE
913386
10,226
64.9100
14:41:30
LSE
913384
7,557
64.9100
14:41:30
LSE
913382
4,646
64.9100
14:41:30
LSE
913380
12,477
64.9200
14:44:41
LSE
919001
1,905
64.9200
14:44:41
LSE
918999
12,723
64.9200
14:44:41
LSE
918997
1,803
64.9200
14:44:41
LSE
918995
13,903
64.9200
14:44:41
LSE
918993
12,118
64.9100
14:45:31
LSE
920495
12,259
64.9100
14:45:31
LSE
920493
14,709
64.9100
14:45:31
LSE
920491
1,546
64.8700
14:46:38
LSE
922194
76
64.8700
14:46:43
LSE
922306
11,906
64.8700
14:46:43
LSE
922298
899
64.8700
14:47:02
LSE
922752
512
64.8700
14:47:11
LSE
923049
12,409
64.8500
14:47:12
LSE
923327
14,812
64.8500
14:47:12
LSE
923325
13,647
64.8600
14:51:20
LSE
930829
13,082
64.8600
14:51:20
LSE
930833
14,631
64.8600
14:51:20
LSE
930831
6,605
64.8400
14:51:32
LSE
931276
12,251
64.8400
14:51:32
LSE
931274
7,140
64.8400
14:51:32
LSE
931272
12,157
64.8400
14:51:32
LSE
931270
14,917
64.8400
14:56:16
LSE
939639
12,444
64.8400
14:56:16
LSE
939637
10,635
64.8400
14:56:16
LSE
939635
2,400
64.8400
14:56:16
LSE
939633
3,515
64.8300
14:56:33
LSE
940081
2,800
64.8300
14:56:37
LSE
940140
2,400
64.8300
14:56:45
LSE
940271
1,200
64.8300
14:57:41
LSE
941985
17,816
64.8500
14:59:15
LSE
944703
15,532
64.8500
14:59:15
LSE
944701
18,549
64.8500
14:59:15
LSE
944699
6,632
64.8400
14:59:39
LSE
945302
7,000
64.8400
14:59:39
LSE
945300
14,497
64.8400
14:59:39
LSE
945292
12,143
64.8400
14:59:39
LSE
945290
12,912
64.8400
14:59:39
LSE
945284
2,208
64.8400
14:59:39
LSE
945286
544
64.8400
14:59:39
LSE
945288
14,071
64.8600
15:02:47
LSE
952671
12,825
64.8600
15:02:47
LSE
952669
15,447
64.8600
15:02:47
LSE
952667
4,263
64.9000
15:03:51
LSE
955497
5,000
64.9000
15:03:51
LSE
955493
8,100
64.9000
15:03:51
LSE
955495
5,472
64.9100
15:04:26
LSE
956425
800
64.9100
15:04:33
LSE
956690
800
64.9100
15:04:35
LSE
956749
932
64.9100
15:05:18
LSE
958103
7,253
64.9100
15:05:18
LSE
958099
12,457
64.9100
15:05:18
LSE
958101
3,690
64.9100
15:05:18
LSE
958105
12,300
64.9100
15:05:18
LSE
958107
10,768
64.9100
15:05:18
LSE
958109
61
64.9100
15:06:20
LSE
960096
14,412
64.9100
15:06:42
LSE
960647
1,213
64.9100
15:06:42
LSE
960644
7,000
64.9100
15:06:42
LSE
960642
5,000
64.9100
15:06:42
LSE
960640
14,563
64.9100
15:06:42
LSE
960638
15,715
64.9100
15:06:42
LSE
960636
12,262
64.9100
15:06:42
LSE
960634
8,884
64.9200
15:08:44
LSE
964348
3,686
64.9200
15:08:44
LSE
964346
15,067
64.9200
15:08:44
LSE
964344
13,942
64.9100
15:09:44
LSE
966149
13,702
64.9100
15:09:44
LSE
966151
13,860
64.9000
15:09:45
LSE
966182
15,045
64.9000
15:12:16
LSE
971116
11,634
64.9000
15:12:16
LSE
971114
10,418
64.9000
15:12:16
LSE
971112
1,282
64.9000
15:12:16
LSE
971110
4,070
64.9000
15:12:16
LSE
971108
12,328
64.8900
15:12:22
LSE
971261
977
64.8500
15:13:08
LSE
972479
7,813
64.8500
15:13:12
LSE
972667
4,669
64.8500
15:13:12
LSE
972665
11,300
64.8400
15:13:36
LSE
973669
2,757
64.8400
15:13:36
LSE
973667
1,235
64.8400
15:14:04
LSE
974438
8,774
64.8400
15:15:10
LSE
976388
9,544
64.8400
15:16:22
LSE
978538
3,345
64.8400
15:16:22
LSE
978534
14,935
64.8400
15:16:22
LSE
978536
12,437
64.8400
15:16:22
LSE
978540
3,970
64.8400
15:16:22
LSE
978532
15,067
64.8200
15:16:52
LSE
979464
12,683
64.8300
15:17:54
LSE
981221
13,375
64.8300
15:17:54
LSE
981219
12,777
64.8300
15:19:16
LSE
984221
12,465
64.8300
15:19:16
LSE
984219
12,488
64.8300
15:19:16
LSE
984217
1,695
64.7900
15:20:36
LSE
986830
853
64.7900
15:20:40
LSE
986896
445
64.7900
15:20:50
LSE
987292
1,555
64.7900
15:20:50
LSE
987290
2,000
64.7900
15:20:50
LSE
987283
6,564
64.7900
15:20:50
LSE
987235
6,300
64.7900
15:20:54
LSE
987397
12,790
64.7900
15:20:54
LSE
987395
6,550
64.7900
15:21:03
LSE
987561
13,032
64.7800
15:22:48
LSE
990701
13,141
64.7800
15:22:48
LSE
990699
12,550
64.7800
15:22:48
LSE
990697
12,289
64.7900
15:24:18
LSE
993738
8,198
64.7900
15:24:18
LSE
993736
7,389
64.7900
15:24:18
LSE
993734
5,211
64.7900
15:24:18
LSE
993732
6,728
64.7900
15:24:18
LSE
993730
13,283
64.7900
15:26:12
LSE
998088
13,493
64.7900
15:26:12
LSE
998086
3,578
64.7900
15:26:12
LSE
998084
1,954
64.7900
15:26:12
LSE
998082
7,400
64.7900
15:26:12
LSE
998080
272
64.7900
15:26:12
LSE
998078
13,744
64.7700
15:27:03
LSE
999540
7,248
64.7900
15:28:37
LSE
1001904
7,780
64.7900
15:28:37
LSE
1001902
16,045
64.7900
15:28:37
LSE
1001906
14,482
64.7900
15:28:37
LSE
1001900
13,700
64.7900
15:29:05
LSE
1002711
14,068
64.7900
15:29:05
LSE
1002709
1,795
64.7700
15:31:05
LSE
1006450
14,080
64.7700
15:31:05
LSE
1006448
7,069
64.7900
15:31:47
LSE
1007623
8,324
64.7900
15:32:02
LSE
1008077
5,180
64.7900
15:32:02
LSE
1008075
7,259
64.7900
15:32:02
LSE
1008073
15,100
64.7900
15:32:02
LSE
1008071
12,862
64.7900
15:32:32
LSE
1009003
12,587
64.7900
15:32:32
LSE
1009001
789
64.7900
15:33:41
LSE
1011504
9,986
64.7900
15:33:41
LSE
1011506
3,205
64.7900
15:33:41
LSE
1011502
2,303
64.7900
15:34:00
LSE
1012132
7,759
64.7900
15:34:00
LSE
1012130
5,899
64.7900
15:34:00
LSE
1012128
9,941
64.7900
15:34:04
LSE
1012236
2,377
64.7900
15:34:53
LSE
1013566
3,907
64.7900
15:34:53
LSE
1013564
6,050
64.7900
15:34:53
LSE
1013562
6,113
64.7900
15:34:53
LSE
1013560
6,639
64.7900
15:34:53
LSE
1013558
11,843
64.7800
15:35:07
LSE
1014063
348
64.7800
15:35:07
LSE
1014061
14,692
64.7500
15:37:38
LSE
1018671
13,822
64.7500
15:37:38
LSE
1018667
14,502
64.7500
15:37:38
LSE
1018669
11,920
64.7200
15:37:51
LSE
1019206
5,035
64.7200
15:38:43
LSE
1020680
1,462
64.7200
15:38:43
LSE
1020678
12,541
64.7400
15:39:38
LSE
1022404
12,674
64.7400
15:39:38
LSE
1022406
13,310
64.7300
15:39:39
LSE
1022451
13,491
64.7300
15:39:39
LSE
1022449
14,186
64.7100
15:41:31
LSE
1026506
14,683
64.7100
15:41:31
LSE
1026504
13,676
64.7100
15:41:31
LSE
1026502
11,654
64.6900
15:41:36
LSE
1026635
464
64.6900
15:41:36
LSE
1026633
13,266
64.6800
15:42:37
LSE
1028641
14,856
64.6800
15:42:37
LSE
1028639
7,400
64.6700
15:43:32
LSE
1030177
6,053
64.6700
15:43:32
LSE
1030175
7,495
64.6600
15:43:59
LSE
1031109
6,542
64.6600
15:44:01
LSE
1031218
4,874
64.6600
15:44:02
LSE
1031230
13,227
64.6500
15:44:31
LSE
1032275
13,620
64.6600
15:44:31
LSE
1032267
13,334
64.6600
15:44:31
LSE
1032265
161
64.6600
15:44:31
LSE
1032261
13,108
64.6600
15:44:31
LSE
1032263
15,218
64.6400
15:44:39
LSE
1032587
19,631
64.6300
15:44:59
LSE
1033064
7,369
64.6200
15:45:05
LSE
1033250
7,550
64.6200
15:45:17
LSE
1033607
4,647
64.6200
15:45:18
LSE
1033663
8,809
64.6200
15:45:18
LSE
1033661
3,167
64.6200
15:45:18
LSE
1033659
9,826
64.6200
15:45:18
LSE
1033657
6,536
64.6200
15:45:18
LSE
1033655
1,089
64.6200
15:45:18
LSE
1033653
3,212
64.6100
15:45:20
LSE
1033719
20,361
64.6100
15:45:23
LSE
1033813
26,678
64.6100
15:45:26
LSE
1033954
15,103
64.6000
15:45:27
LSE
1033979
24,312
64.6000
15:45:27
LSE
1033981
8,470
64.5900
15:45:35
LSE
1034205
6,758
64.6000
15:45:58
LSE
1034846
3,223
64.6000
15:46:40
LSE
1036034
17,078
64.6900
15:49:47
LSE
1041875
17,880
64.6900
15:49:47
LSE
1041873
4,140
64.6900
15:49:47
LSE
1041871
1,181
64.7000
15:50:01
LSE
1042608
10,891
64.7000
15:50:01
LSE
1042606
3,718
64.7000
15:50:01
LSE
1042604
14,312
64.7000
15:50:01
LSE
1042602
16,646
64.7100
15:50:01
LSE
1042598
14,215
64.7100
15:50:01
LSE
1042596
17,798
64.7000
15:50:01
LSE
1042600
14,313
64.7100
15:50:01
LSE
1042594
23,095
64.7000
15:50:45
LSE
1043975
13,292
64.6900
15:51:31
LSE
1045257
14,947
64.6900
15:51:31
LSE
1045255
31,355
64.6900
15:51:31
LSE
1045253
17,741
64.6900
15:51:31
LSE
1045251
13,342
64.6900
15:51:31
LSE
1045249
1,487
64.6900
15:51:31
LSE
1045247
10,634
64.6900
15:51:31
LSE
1045245
1,659
64.6900
15:51:31
LSE
1045243
4,069
64.6900
15:51:31
LSE
1045241
23,400
64.6900
15:51:31
LSE
1045239
8,472
64.6900
15:51:31
LSE
1045237
4,128
64.6900
15:51:31
LSE
1045235
2,314
64.6900
15:51:31
LSE
1045231
7,207
64.6900
15:51:31
LSE
1045233
1,154
64.7000
15:52:44
LSE
1047004
8,014
64.7000
15:52:47
LSE
1047165
13,707
64.7100
15:53:11
LSE
1047926
12,970
64.7100
15:53:11
LSE
1047928
13,498
64.7100
15:53:11
LSE
1047924
4,669
64.7000
15:54:12
LSE
1049850
13,670
64.7000
15:54:23
LSE
1050226
13,257
64.7000
15:54:23
LSE
1050224
12,605
64.7000
15:54:23
LSE
1050222
12,855
64.7000
15:54:23
LSE
1050220
28,638
64.7000
15:54:23
LSE
1050218
4,450
64.6900
15:54:25
LSE
1050283
9,139
64.6900
15:54:25
LSE
1050281
1,350
64.6900
15:54:25
LSE
1050279
16,406
64.6900
15:54:25
LSE
1050277
11,935
64.6900
15:54:25
LSE
1050275
16,486
64.6900
15:54:25
LSE
1050273
11,729
64.6900
15:54:26
LSE
1050288
7,369
64.6900
15:54:27
LSE
1050351
4,685
64.6900
15:54:30
LSE
1050488
14,971
64.7000
15:55:59
LSE
1053070
16,628
64.7000
15:55:59
LSE
1053068
13,786
64.7000
15:55:59
LSE
1053066
17,302
64.7000
15:55:59
LSE
1053064
1,600
64.7000
15:55:59
LSE
1053062
15,673
64.7100
15:57:17
LSE
1055318
5,449
64.7100
15:57:17
LSE
1055316
14,632
64.7100
15:57:17
LSE
1055314
7,000
64.7100
15:57:17
LSE
1055312
181
64.7000
15:57:40
LSE
1055944
26,877
64.7000
15:57:40
LSE
1055942
15,018
64.7000
15:57:44
LSE
1056079
9,706
64.7000
15:57:44
LSE
1056077
12,520
64.7000
15:57:44
LSE
1056083
6,015
64.7000
15:57:44
LSE
1056081
12,563
64.7000
15:57:44
LSE
1056074
6,062
64.7000
15:57:44
LSE
1056072
13,074
64.7000
15:57:44
LSE
1056070
12,151
64.6900
15:57:48
LSE
1056140
14,247
64.6900
15:57:48
LSE
1056138
14,308
64.7400
15:59:26
LSE
1059398
14,857
64.7400
15:59:26
LSE
1059396
14,297
64.7400
15:59:26
LSE
1059394
14,228
64.7200
16:00:31
LSE
1065225
14,296
64.7200
16:00:31
LSE
1065223
13,319
64.7100
16:01:38
LSE
1067756
12,390
64.7100
16:01:38
LSE
1067754
12,366
64.7100
16:01:38
LSE
1067752
4,156
64.7000
16:02:54
LSE
1070298
3,127
64.7000
16:02:54
LSE
1070296
4,031
64.7000
16:03:48
LSE
1072035
6,743
64.7000
16:03:48
LSE
1072033
14,646
64.7000
16:04:23
LSE
1073133
13,349
64.7000
16:04:23
LSE
1073131
274
64.7000
16:04:23
LSE
1073129
9,577
64.7000
16:04:23
LSE
1073125
13,823
64.7000
16:04:23
LSE
1073127
13,723
64.6800
16:04:30
LSE
1073467
12,545
64.6900
16:04:30
LSE
1073459
12,131
64.6900
16:04:30
LSE
1073457
891
64.6900
16:04:30
LSE
1073455
8,783
64.7000
16:06:22
LSE
1078126
577
64.7000
16:06:22
LSE
1078124
8,787
64.7000
16:06:22
LSE
1078122
12,189
64.7000
16:06:30
LSE
1078499
16,597
64.7000
16:06:30
LSE
1078497
14,966
64.7000
16:06:30
LSE
1078495
12,534
64.7000
16:06:30
LSE
1078493
6,125
64.7000
16:06:30
LSE
1078491
15,133
64.7100
16:08:00
LSE
1081727
13,118
64.7100
16:08:00
LSE
1081729
13,371
64.7100
16:08:00
LSE
1081725
6,985
64.7000
16:08:01
LSE
1081763
14,604
64.6900
16:08:02
LSE
1081798
10,578
64.6900
16:08:02
LSE
1081796
9,922
64.6900
16:08:02
LSE
1081794
1,644
64.7000
16:08:02
LSE
1081788
10,578
64.7000
16:08:02
LSE
1081786
10,111
64.7000
16:08:02
LSE
1081784
12,891
64.7000
16:08:02
LSE
1081782
12,254
64.7000
16:08:02
LSE
1081780
14,056
64.7000
16:08:02
LSE
1081778
18,114
64.7000
16:08:02
LSE
1081776
18,433
64.6800
16:08:18
LSE
1082302
15,603
64.6800
16:08:22
LSE
1082403
5,129
64.6800
16:08:22
LSE
1082401
18,882
64.6700
16:08:27
LSE
1082665
13,467
64.6700
16:08:27
LSE
1082667
17,138
64.6600
16:08:32
LSE
1082797
12,304
64.6600
16:08:32
LSE
1082795
19,029
64.6600
16:08:35
LSE
1082922
887
64.6600
16:08:35
LSE
1082920
14,217
64.6600
16:10:13
LSE
1086434
13,128
64.6600
16:10:13
LSE
1086432
14,782
64.6600
16:10:13
LSE
1086430
3,168
64.6600
16:10:13
LSE
1086428
18,319
64.6600
16:10:13
LSE
1086426
7,000
64.6800
16:11:24
LSE
1088537
20,729
64.6800
16:11:24
LSE
1088535
7,100
64.6800
16:11:24
LSE
1088533
51,916
64.6700
16:11:28
LSE
1088910
14,376
64.6700
16:11:28
LSE
1088908
7,762
64.6700
16:11:28
LSE
1088914
13,961
64.6700
16:11:28
LSE
1088912
12,381
64.6700
16:11:28
LSE
1088906
12,425
64.7000
16:12:34
LSE
1091442
878
64.7000
16:12:34
LSE
1091440
135
64.7000
16:12:41
LSE
1091647
8,970
64.7000
16:12:43
LSE
1091801
13,216
64.7000
16:12:48
LSE
1092003
12,484
64.7000
16:12:48
LSE
1092001
67,303
64.7000
16:12:48
LSE
1091999
13,525
64.7000
16:12:48
LSE
1091997
6,207
64.7000
16:12:48
LSE
1091995
13,715
64.7000
16:13:40
LSE
1093898
14,884
64.7000
16:13:40
LSE
1093896
14,488
64.7000
16:13:40
LSE
1093894
42,640
64.7000
16:13:40
LSE
1093892
13,002
64.7000
16:13:40
LSE
1093890
13,389
64.7200
16:15:15
LSE
1097645
971
64.7200
16:15:15
LSE
1097643
12,786
64.7200
16:15:15
LSE
1097639
13,317
64.7200
16:15:15
LSE
1097641
5,710
64.7100
16:15:34
LSE
1098826
898
64.7100
16:15:34
LSE
1098822
7,877
64.7100
16:15:34
LSE
1098819
14,801
64.7100
16:15:34
LSE
1098797
12,918
64.7100
16:15:34
LSE
1098795
7,201
64.7000
16:16:01
LSE
1099920
7,989
64.7000
16:16:35
LSE
1101412
23,400
64.7000
16:16:35
LSE
1101410
14,390
64.7300
16:17:43
LSE
1104010
15,004
64.7300
16:17:43
LSE
1104008
12,695
64.7300
16:17:43
LSE
1104006
14,343
64.7400
16:18:45
LSE
1106965
13,306
64.7400
16:18:45
LSE
1106967
14,706
64.7400
16:18:45
LSE
1106963
12,508
64.7400
16:19:07
LSE
1108271
14,378
64.7400
16:19:46
LSE
1110843
14,715
64.7300
16:20:10
LSE
1111967
14,791
64.7300
16:20:10
LSE
1111965
13,301
64.7100
16:20:27
LSE
1113009
2,000
64.7000
16:20:33
LSE
1113437
2,493
64.7400
16:22:34
LSE
1118599
11,961
64.7400
16:22:34
LSE
1118597
14,315
64.7400
16:22:34
LSE
1118595
14,763
64.7400
16:22:34
LSE
1118593
12,955
64.7400
16:23:23
LSE
1120892
14,766
64.7400
16:23:23
LSE
1120890
15,039
64.7400
16:23:23
LSE
1120888
5,789
64.7400
16:23:41
LSE
1121595
791
64.7400
16:24:00
LSE
1122339
13,954
64.7400
16:24:02
LSE
1122549
6,461
64.7400
16:24:02
LSE
1122547
519
64.7500
16:24:44
LSE
1124274
6,559
64.7500
16:24:44
LSE
1124272
6,670
64.7500
16:24:44
LSE
1124270
847
64.7500
16:25:07
LSE
1125240
2,476
64.7500
16:25:10
LSE
1125423
10,204
64.7500
16:25:10
LSE
1125421
11,307
64.7500
16:25:10
LSE
1125419
13,318
64.7400
16:25:14
LSE
1125683
646
64.7400
16:25:14
LSE
1125681
12,254
64.7400
16:25:14
LSE
1125679
14,593
64.7400
16:25:14
LSE
1125677
8,369
64.7000
16:25:16
LSE
1126024
12,325
64.7000
16:25:16
LSE
1126022
15,292
64.7000
16:25:23
LSE
1126330
13,166
64.7000
16:25:51
LSE
1127667
16,610
64.7000
16:25:51
LSE
1127665
3,533
64.7000
16:25:53
LSE
1127835
13,557
64.7100
16:26:18
LSE
1129120
13,208
64.7100
16:26:18
LSE
1129118
14,203
64.7100
16:26:18
LSE
1129122
13,465
64.7200
16:26:59
LSE
1130799
13,576
64.7200
16:26:59
LSE
1130760
12,203
64.7200
16:26:59
LSE
1130758
10,293
64.7200
16:26:59
LSE
1130756
1,193
64.7200
16:26:59
LSE
1130754
1,256
64.7200
16:26:59
LSE
1130752
5,433
64.7000
16:27:01
LSE
1131034
28,458
64.7300
16:27:41
LSE
1132523
36,928
64.7300
16:27:41
LSE
1132521
32,015
64.7300
16:27:41
LSE
1132519
17,614
64.7000
16:28:00
LSE
1133133
22,122
64.7000
16:28:13
LSE
1133784
22,108
64.6900
16:28:23
LSE
1134067
21,454
64.6800
16:28:28
LSE
1134260
18,186
64.6600
16:28:33
LSE
1134498
18,800
64.6700
16:28:33
LSE
1134471
7,981
64.6500
16:28:34
LSE
1134565
10,245
64.6500
16:28:35
LSE
1134638
4,608
64.6500
16:28:39
LSE
1134705
2,573
64.6500
16:28:39
LSE
1134703
14,603
64.6500
16:28:46
LSE
1134999
5,113
64.6500
16:28:46
LSE
1134997
5,034
64.6500
16:28:46
LSE
1134995
9,162
64.6400
16:28:55
LSE
1135280
5,154
64.6400
16:29:01
LSE
1135585
14,651
64.6300
16:29:05
LSE
1135816
13,938
64.6200
16:29:29
LSE
1136749
21,915
64.6100
16:29:30
LSE
1136826
9,682
64.6000
16:29:35
LSE
1137566
12,983
64.6000
16:29:51
LSE
1139022
12,008
64.6000
16:29:51
LSE
1139020
19,422
64.5800
16:29:53
LSE
1139183
3,109
64.5800
16:29:54
LSE
1139268
 
 
 
 
 
 
 
 
 
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: 30 April 2018