0001654954-18-009059.txt : 20180814 0001654954-18-009059.hdr.sgml : 20180814 20180814130511 ACCESSION NUMBER: 0001654954-18-009059 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 1 CONFORMED PERIOD OF REPORT: 20180814 FILED AS OF DATE: 20180814 DATE AS OF CHANGE: 20180814 FILER: COMPANY DATA: COMPANY CONFORMED NAME: Lloyds Banking Group plc CENTRAL INDEX KEY: 0001160106 STANDARD INDUSTRIAL CLASSIFICATION: COMMERCIAL BANKS, NEC [6029] IRS NUMBER: 000000000 STATE OF INCORPORATION: X0 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-15246 FILM NUMBER: 181015906 BUSINESS ADDRESS: STREET 1: 25 GRESHAM STREET CITY: LONDON STATE: X0 ZIP: EC2V 7HN BUSINESS PHONE: 44 0 20 7626 1500 MAIL ADDRESS: STREET 1: 25 GRESHAM STREET CITY: LONDON STATE: X0 ZIP: EC2V 7HN FORMER COMPANY: FORMER CONFORMED NAME: LLOYDS TSB GROUP PLC DATE OF NAME CHANGE: 20010926 6-K 1 a8063x.htm TRANSACTION IN OWN SHARES 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
 
 
14 August 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 14 August 2018
          re: Transaction in Own Shares
 
 
 
 
 
 
 
14 August 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:
 
 
 
 
14 August 2018
 
 
Number of ordinary shares purchased:
 
 
13,652,975
 
 
Highest price paid per share (pence):
 
 
60.9800
 
 
Lowest price paid per share (pence):
 
 
60.8000
 
 
Volume weighted average price paid per share (pence):
60.9558
 
 
 
 
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:
14 August 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
60.9620
9,844,612
 
 
BATS Europe
60.9482
2,645,037
 
 
Chi-X Europe
60.9354
762,118
 
 
Turquoise
60.8923
401,208
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
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
6,300
60.9500
13:04:37
BATE
950033
2,273
60.9500
13:04:37
BATE
950031
2,273
60.9500
13:04:37
BATE
950029
2,286
60.9500
13:04:37
BATE
950027
2,407
60.9500
13:04:37
BATE
950025
2,063
60.9500
13:04:37
BATE
950023
5,000
60.9400
13:04:45
BATE
950174
8,811
60.9200
13:05:46
BATE
950920
4,563
60.9200
13:05:47
BATE
950952
5,000
60.9100
13:06:46
BATE
951899
991
60.9100
13:06:49
BATE
951994
1,914
60.9100
13:06:49
BATE
951992
3,133
60.9100
13:06:49
BATE
951990
1,914
60.9100
13:06:49
BATE
951988
1,420
60.9200
13:07:02
BATE
952260
717
60.9200
13:07:02
BATE
952258
524
60.9200
13:07:02
BATE
952262
2,388
60.9200
13:07:38
BATE
952906
5,000
60.9200
13:07:38
BATE
952904
1,840
60.9300
13:07:54
BATE
953257
2,675
60.9300
13:08:04
BATE
953379
4,412
60.9300
13:09:14
BATE
954463
5,000
60.9300
13:09:14
BATE
954461
580
60.9200
13:09:14
BATE
954457
5,200
60.9200
13:09:14
BATE
954459
1,603
60.9100
13:10:03
BATE
955180
2,282
60.9100
13:10:03
BATE
955167
855
60.9200
13:10:14
BATE
955334
855
60.9200
13:10:14
BATE
955323
1,135
60.9200
13:10:14
BATE
955321
855
60.9200
13:10:14
BATE
955319
855
60.9200
13:10:14
BATE
955325
603
60.9200
13:10:14
BATE
955329
855
60.9200
13:10:14
BATE
955327
5,000
60.9400
13:10:41
BATE
955755
3,487
60.9400
13:10:42
BATE
955757
8,279
60.9300
13:11:19
BATE
956310
4,640
60.9200
13:11:45
BATE
956642
1,023
60.9200
13:11:45
BATE
956644
298
60.9000
13:11:56
BATE
956869
2,058
60.9000
13:11:56
BATE
956867
5,000
60.9000
13:12:31
BATE
957352
1,244
60.9000
13:12:31
BATE
957350
974
60.9000
13:12:31
BATE
957348
3,992
60.9000
13:13:04
BATE
957805
1,331
60.9000
13:13:04
BATE
957801
2,340
60.9000
13:13:04
BATE
957803
6,330
60.8900
13:13:33
BATE
958087
5,000
60.8900
13:14:14
BATE
958642
3,938
60.8900
13:14:17
BATE
958691
2,186
60.8900
13:15:12
BATE
959466
12,501
60.9000
13:17:01
BATE
961274
5,000
60.9000
13:17:01
BATE
961267
5,000
60.9000
13:17:01
BATE
961265
5,000
60.9000
13:17:01
BATE
961261
3,311
60.9000
13:17:01
BATE
961256
2,358
60.9000
13:17:01
BATE
961251
2,131
60.9000
13:19:00
BATE
962900
5,000
60.9000
13:19:00
BATE
962898
5,000
60.9000
13:19:00
BATE
962894
5,000
60.9000
13:19:00
BATE
962892
2,330
60.9000
13:19:00
BATE
962888
2,201
60.9000
13:19:06
BATE
963027
5,417
60.9000
13:19:06
BATE
963025
4,274
60.8900
13:19:58
BATE
963893
4,600
60.8900
13:19:58
BATE
963891
17,122
60.9000
13:21:10
BATE
965084
4,178
60.9100
13:22:02
BATE
965934
2,759
60.9100
13:22:02
BATE
965932
2,241
60.9100
13:22:02
BATE
965929
2,458
60.9100
13:22:02
BATE
965919
2,074
60.9100
13:23:12
BATE
966791
2,519
60.9200
13:23:21
BATE
967012
4,500
60.9200
13:23:21
BATE
967010
701
60.9200
13:23:21
BATE
967008
1,537
60.9200
13:23:21
BATE
967006
1,081
60.9200
13:23:21
BATE
967004
927
60.9200
13:23:21
BATE
967002
4,337
60.9200
13:23:21
BATE
967000
2,211
60.9300
13:24:19
BATE
967911
2,049
60.9400
13:24:50
BATE
968413
1,054
60.9500
13:25:19
BATE
968941
4,600
60.9600
13:27:01
BATE
970661
5,000
60.9600
13:27:01
BATE
970659
6,200
60.9600
13:27:01
BATE
970657
14,221
60.9600
13:27:01
BATE
970655
2,779
60.9600
13:27:01
BATE
970653
3,273
60.9600
13:27:01
BATE
970649
2,012
60.9600
13:27:01
BATE
970639
3,122
60.9600
13:27:01
BATE
970641
1,414
60.9600
13:27:03
BATE
970696
1,469
60.9600
13:27:03
BATE
970694
4,273
60.9500
13:27:43
BATE
971171
4,274
60.9500
13:27:43
BATE
971169
3,129
60.9400
13:28:29
BATE
971775
3,070
60.9400
13:28:29
BATE
971773
5,000
60.9400
13:28:29
BATE
971771
2,151
60.9600
14:37:53
BATE
1059654
2,405
60.9600
14:37:53
BATE
1059652
2,249
60.9600
14:37:53
BATE
1059649
2,251
60.9600
14:37:53
BATE
1059647
95
60.9600
14:37:53
BATE
1059645
30,139
60.9600
14:38:06
BATE
1060078
6,400
60.9600
14:38:06
BATE
1060076
4,600
60.9600
14:38:06
BATE
1060072
5,000
60.9600
14:38:06
BATE
1060070
1,367
60.9600
14:38:06
BATE
1060062
24,000
60.9600
14:38:06
BATE
1060060
13,633
60.9600
14:38:06
BATE
1060064
3,639
60.9600
14:38:06
BATE
1060066
5,000
60.9600
14:38:06
BATE
1060057
5,000
60.9600
14:38:06
BATE
1060055
5,000
60.9600
14:38:06
BATE
1060053
4,562
60.9600
14:38:06
BATE
1060047
5,474
60.9600
14:38:06
BATE
1060045
2,370
60.9600
14:38:06
BATE
1060043
8,795
60.9600
14:38:06
BATE
1060041
10,351
60.9600
14:38:06
BATE
1060039
3,850
60.9600
14:38:06
BATE
1060037
4,590
60.9600
14:38:06
BATE
1060035
4,008
60.9600
14:38:06
BATE
1060033
8,308
60.9600
14:38:12
BATE
1060270
23,639
60.9600
14:38:12
BATE
1060266
9,326
60.9600
14:38:12
BATE
1060268
6,000
60.9600
14:38:12
BATE
1060220
5,000
60.9600
14:38:12
BATE
1060218
11,130
60.9600
14:38:12
BATE
1060205
30,146
60.9600
14:38:12
BATE
1060203
41,203
60.9600
14:38:20
BATE
1060421
4,800
60.9600
14:38:21
BATE
1060444
5,000
60.9600
14:38:21
BATE
1060442
16,100
60.9600
14:38:21
BATE
1060438
24,861
60.9600
14:38:21
BATE
1060436
237
60.9600
14:38:21
BATE
1060440
41,253
60.9600
14:38:24
BATE
1060490
41,183
60.9600
14:38:29
BATE
1060592
42,523
60.9600
14:38:59
BATE
1061572
41,254
60.9600
14:38:59
BATE
1061562
2,080
60.9600
14:38:59
BATE
1061560
42,603
60.9600
14:39:00
BATE
1061607
4,929
60.9600
14:39:01
BATE
1061631
35,500
60.9600
14:39:03
BATE
1061661
37,574
60.9600
14:39:03
BATE
1061655
5,022
60.9600
14:39:03
BATE
1061657
7,076
60.9600
14:39:08
BATE
1061818
35,417
60.9600
14:39:08
BATE
1061816
7,530
60.9600
14:39:50
BATE
1062880
33,656
60.9600
14:39:50
BATE
1062878
7,500
60.9600
14:39:50
BATE
1062874
2,049
60.9600
14:39:50
BATE
1062868
17,025
60.9600
14:39:50
BATE
1062866
25,528
60.9600
14:39:50
BATE
1062864
28,500
60.9600
14:39:51
BATE
1062923
1,849
60.9600
14:39:51
BATE
1062927
9,500
60.9600
14:39:51
BATE
1062925
15,463
60.9600
14:39:56
BATE
1063091
41,124
60.9600
14:39:56
BATE
1063087
1,328
60.9600
14:39:56
BATE
1063089
2,690
60.9600
14:40:01
BATE
1063332
5,842
60.9600
14:40:01
BATE
1063330
8,532
60.9600
14:40:01
BATE
1063325
8,378
60.9600
14:40:01
BATE
1063314
19,584
60.9600
14:40:01
BATE
1063300
8,345
60.9600
14:40:01
BATE
1063289
34,101
60.9600
14:40:01
BATE
1063287
8,378
60.9600
14:40:01
BATE
1063273
2,140
60.9600
14:40:01
BATE
1063269
4,100
60.9600
14:40:01
BATE
1063266
11,302
60.9600
14:40:01
BATE
1063264
25,698
60.9600
14:40:01
BATE
1063262
8,368
60.9600
14:40:03
BATE
1063375
16,984
60.9600
14:40:03
BATE
1063377
8,865
60.9600
14:40:03
BATE
1063379
8,521
60.9600
14:40:03
BATE
1063381
22,778
60.9600
14:40:05
BATE
1063451
9,500
60.9600
14:40:05
BATE
1063449
9,843
60.9600
14:40:05
BATE
1063447
32,430
60.9600
14:40:13
BATE
1063632
9,500
60.9600
14:40:13
BATE
1063630
41,673
60.9600
14:40:16
BATE
1063722
7,816
60.9600
14:40:17
BATE
1063751
5,441
60.9600
14:40:20
BATE
1063812
8,009
60.9600
14:40:20
BATE
1063810
9,500
60.9600
14:40:20
BATE
1063804
8,000
60.9600
14:40:20
BATE
1063802
5,867
60.9600
14:40:24
BATE
1064016
9,298
60.9600
14:40:27
BATE
1064083
1,024
60.9600
14:40:27
BATE
1064085
5,299
60.9600
14:40:28
BATE
1064095
5,143
60.9600
14:40:28
BATE
1064093
861
60.9600
14:40:29
BATE
1064117
7,155
60.9600
14:40:29
BATE
1064115
4,950
60.9600
14:40:32
BATE
1064186
535
60.9600
14:40:45
BATE
1064577
4,265
60.9600
14:40:45
BATE
1064575
4,512
60.9600
14:40:45
BATE
1064573
3,438
60.9600
14:40:46
BATE
1064586
2,976
60.9600
14:40:56
BATE
1064935
5,200
60.9600
14:40:57
BATE
1065031
4,844
60.9600
14:40:57
BATE
1065033
5,000
60.9600
14:40:57
BATE
1064998
6,500
60.9600
14:40:57
BATE
1064985
5,000
60.9600
14:40:57
BATE
1064983
2,685
60.9600
14:40:57
BATE
1064951
3,200
60.9600
14:40:57
BATE
1064944
4,372
60.9600
14:40:58
BATE
1065057
7,200
60.9600
14:40:58
BATE
1065055
632
60.9600
14:41:41
BATE
1066484
7,071
60.9600
14:41:41
BATE
1066482
3,413
60.9600
14:43:33
BATE
1070433
4,615
60.9600
14:43:33
BATE
1070431
2,143
60.9600
14:43:33
BATE
1070429
2,485
60.9600
14:43:33
BATE
1070427
2,384
60.9600
14:43:33
BATE
1070423
9,417
60.9600
14:43:42
BATE
1070737
2,281
60.9600
14:43:42
BATE
1070735
2,296
60.9600
14:43:42
BATE
1070731
6,966
60.9600
14:43:42
BATE
1070733
2,296
60.9600
14:43:42
BATE
1070729
2,393
60.9600
14:43:42
BATE
1070723
380
60.9600
14:43:42
BATE
1070717
2,135
60.9600
14:43:42
BATE
1070715
3,010
60.9600
14:43:42
BATE
1070713
2,893
60.9600
14:43:42
BATE
1070711
6,100
60.9600
14:43:43
BATE
1070759
5,000
60.9600
14:43:44
BATE
1070800
6,055
60.9600
14:44:00
BATE
1071277
364
60.9600
14:52:21
BATE
1086046
2,472
60.9600
14:52:21
BATE
1086044
40,202
60.9600
14:57:19
BATE
1094836
3,597
60.9600
14:57:19
BATE
1094834
10,504
60.9600
14:57:19
BATE
1094832
5,098
60.9600
14:57:19
BATE
1094830
2,218
60.9600
14:57:19
BATE
1094828
10,266
60.9600
14:57:19
BATE
1094826
5,343
60.9600
14:57:19
BATE
1094824
2,093
60.9600
14:57:19
BATE
1094822
1,860
60.9600
14:57:19
BATE
1094820
2,205
60.9600
14:57:19
BATE
1094818
236
60.9600
14:57:43
BATE
1095560
2,026
60.9600
14:57:43
BATE
1095558
1,777
60.9600
15:02:14
BATE
1103800
6,100
60.9600
15:02:23
BATE
1104085
4,924
60.9600
15:02:23
BATE
1104079
3,807
60.9600
15:02:23
BATE
1104077
33,693
60.9600
15:02:23
BATE
1104075
8,600
60.9600
15:02:23
BATE
1104073
2,137
60.9600
15:02:23
BATE
1104064
9,500
60.9600
15:02:23
BATE
1104058
9,500
60.9600
15:02:23
BATE
1104060
19,054
60.9600
15:02:23
BATE
1104062
3,889
60.9600
15:02:23
BATE
1104066
6,600
60.9600
15:02:24
BATE
1104117
24,141
60.9600
15:02:24
BATE
1104115
23,796
60.9600
15:02:28
BATE
1104212
13,343
60.9600
15:02:28
BATE
1104210
9,860
60.9600
15:02:28
BATE
1104207
9,681
60.9600
15:02:28
BATE
1104205
9,701
60.9600
15:02:28
BATE
1104200
22,611
60.9600
15:02:28
BATE
1104202
32,416
60.9600
15:02:28
BATE
1104198
24,011
60.9600
15:02:28
BATE
1104196
6,254
60.9600
15:02:28
BATE
1104194
5,385
60.9600
15:02:28
BATE
1104192
10,950
60.9600
15:02:31
BATE
1104298
4,449
60.9600
15:02:31
BATE
1104296
6,726
60.9600
15:02:32
BATE
1104343
2,051
60.9600
15:02:32
BATE
1104341
800
60.9600
15:02:41
BATE
1104541
7,563
60.9600
15:02:46
BATE
1104733
4,874
60.9600
15:02:46
BATE
1104639
2,358
60.9600
15:02:46
BATE
1104637
8,092
60.9600
15:02:46
BATE
1104635
5,047
60.9600
15:02:46
BATE
1104633
6,543
60.9600
15:02:47
BATE
1104801
4,484
60.9600
15:02:47
BATE
1104796
6,198
60.9600
15:02:47
BATE
1104798
4,839
60.9600
15:02:48
BATE
1104834
563
60.9600
15:02:48
BATE
1104832
4,792
60.9600
15:02:49
BATE
1104874
2,492
60.9600
15:02:50
BATE
1104878
2,875
60.9600
15:02:50
BATE
1104876
2,216
60.9600
15:03:00
BATE
1105144
2,424
60.9600
15:03:00
BATE
1105126
2,496
60.9600
15:03:00
BATE
1105117
1,678
60.9600
15:03:00
BATE
1105115
191
60.9600
15:03:00
BATE
1105104
609
60.9600
15:03:00
BATE
1105102
2,387
60.9600
15:03:02
BATE
1105275
3,290
60.9600
15:03:04
BATE
1105481
5,000
60.9600
15:03:04
BATE
1105479
7,409
60.9600
15:03:04
BATE
1105476
6,300
60.9600
15:03:04
BATE
1105474
5,000
60.9600
15:03:04
BATE
1105472
2,233
60.9600
15:03:04
BATE
1105468
2,239
60.9600
15:03:04
BATE
1105457
2,947
60.9600
15:03:04
BATE
1105453
4,323
60.9500
15:03:13
BATE
1105777
5,400
60.9400
15:03:34
BATE
1106747
12,612
60.9400
15:04:03
BATE
1107759
2,388
60.9400
15:04:03
BATE
1107757
1,279
60.9400
15:04:03
BATE
1107755
343
60.9300
15:04:11
BATE
1108159
2,988
60.9300
15:04:11
BATE
1108157
3,398
60.9300
15:04:18
BATE
1108329
2,904
60.9300
15:04:18
BATE
1108309
5,000
60.8900
15:04:35
BATE
1109334
2,408
60.8900
15:04:35
BATE
1109328
5,000
60.8700
15:05:04
BATE
1110499
2,978
60.8700
15:05:04
BATE
1110497
5,000
60.8700
15:05:04
BATE
1110495
5,071
60.8600
15:05:22
BATE
1111216
2,429
60.8600
15:05:22
BATE
1111214
64
60.8600
15:05:25
BATE
1111342
2,328
60.8600
15:05:25
BATE
1111340
2,672
60.8600
15:05:25
BATE
1111338
10,321
60.8500
15:05:50
BATE
1112080
5,000
60.8000
15:06:03
BATE
1112709
630
60.8400
15:07:22
BATE
1115362
630
60.8400
15:07:22
BATE
1115359
630
60.8400
15:07:22
BATE
1115357
630
60.8400
15:07:22
BATE
1115355
630
60.8400
15:07:22
BATE
1115353
630
60.8400
15:07:22
BATE
1115351
630
60.8400
15:07:22
BATE
1115349
630
60.8400
15:07:22
BATE
1115347
630
60.8400
15:07:22
BATE
1115345
630
60.8400
15:07:22
BATE
1115343
6,100
60.8400
15:07:22
BATE
1115341
630
60.8400
15:07:23
BATE
1115384
11,266
60.8400
15:07:24
BATE
1115475
77
60.8400
15:07:24
BATE
1115473
10,193
60.8400
15:07:25
BATE
1115541
5,000
60.8300
15:07:25
BATE
1115539
5,000
60.8200
15:07:50
BATE
1116311
2,296
60.8600
15:08:30
BATE
1117608
2,406
60.8600
15:08:30
BATE
1117606
2,178
60.8600
15:08:30
BATE
1117602
2,088
60.8600
15:08:30
BATE
1117598
2,007
60.8600
15:08:30
BATE
1117579
2,198
60.8600
15:08:30
BATE
1117576
3,729
60.8600
15:08:31
BATE
1117675
8,863
60.8600
15:08:31
BATE
1117673
5,000
60.9100
15:09:50
BATE
1120057
2,178
60.9100
15:09:54
BATE
1120178
28,337
60.9100
15:10:00
BATE
1120380
2,025
60.9100
15:10:00
BATE
1120378
2,455
60.9100
15:10:00
BATE
1120376
2,326
60.9100
15:10:00
BATE
1120373
6,200
60.9100
15:10:40
BATE
1121717
6,000
60.9100
15:10:40
BATE
1121715
2,020
60.9100
15:10:40
BATE
1121711
2,446
60.9200
15:11:16
BATE
1122869
2,140
60.9200
15:11:16
BATE
1122865
2,233
60.9200
15:11:17
BATE
1122877
2,245
60.9300
15:11:25
BATE
1123125
16,221
60.9300
15:12:01
BATE
1124325
1,637
60.9300
15:12:01
BATE
1124323
2,036
60.9400
15:12:29
BATE
1125133
2,416
60.9400
15:12:29
BATE
1125131
2,080
60.9400
15:12:29
BATE
1125087
1,630
60.9400
15:12:30
BATE
1125144
6,100
60.9400
15:12:30
BATE
1125146
2,170
60.9400
15:12:30
BATE
1125142
2,470
60.9300
15:12:46
BATE
1125576
4,203
60.9200
15:12:48
BATE
1125611
1,548
60.9200
15:12:48
BATE
1125609
3,744
60.9400
15:12:55
BATE
1125736
5,000
60.9300
15:12:55
BATE
1125734
2,444
60.9200
15:13:51
BATE
1127375
3,583
60.9600
15:14:49
BATE
1129051
5,949
60.9600
15:18:14
BATE
1135313
262
60.9600
15:18:14
BATE
1135311
4,232
60.9600
15:18:14
BATE
1135309
800
60.9600
15:18:14
BATE
1135300
7,433
60.9600
15:18:14
BATE
1135294
6,800
60.9600
15:18:14
BATE
1135291
5,000
60.9600
15:18:14
BATE
1135284
5,000
60.9600
15:18:14
BATE
1135266
3,112
60.9600
15:18:14
BATE
1135249
8,255
60.9600
15:18:14
BATE
1135251
2,925
60.9600
15:18:14
BATE
1135253
10,332
60.9600
15:18:14
BATE
1135255
2,598
60.9600
15:18:14
BATE
1135257
7,908
60.9600
15:18:14
BATE
1135259
1,847
60.9600
15:18:15
BATE
1135338
5,500
60.9600
15:18:15
BATE
1135336
1,698
60.9600
15:18:16
BATE
1135381
2,117
60.9600
15:18:16
BATE
1135379
2,081
60.9600
15:18:16
BATE
1135377
2,020
60.9600
15:18:16
BATE
1135375
7,023
60.9600
15:18:16
BATE
1135366
2,704
60.9600
15:18:16
BATE
1135364
3,270
60.9600
15:18:16
BATE
1135362
3,819
60.9600
15:18:16
BATE
1135360
5,016
60.9600
15:18:16
BATE
1135352
2,276
60.9600
15:18:18
BATE
1135436
153
60.9600
15:18:18
BATE
1135434
2,034
60.9600
15:18:18
BATE
1135428
2,187
60.9600
15:18:18
BATE
1135426
2,192
60.9600
15:18:18
BATE
1135424
2,474
60.9600
15:18:18
BATE
1135411
5,000
60.9600
15:18:22
BATE
1135554
4,400
60.9600
15:18:22
BATE
1135556
937
60.9600
15:18:26
BATE
1135756
5,000
60.9600
15:18:26
BATE
1135754
2,019
60.9600
15:18:48
BATE
1136528
8,548
60.9300
13:04:52
CHIX
950261
3,656
60.9200
13:05:51
CHIX
951056
166
60.9200
13:07:07
CHIX
952353
1,898
60.9200
13:07:07
CHIX
952351
9
60.9300
13:07:15
CHIX
952507
3,071
60.9300
13:07:29
CHIX
952744
2,429
60.9300
13:07:54
CHIX
953259
1,474
60.9200
13:09:12
CHIX
954396
2,099
60.9200
13:09:12
CHIX
954394
1,255
60.9200
13:09:12
CHIX
954398
2,833
60.9100
13:10:03
CHIX
955182
1,253
60.9400
13:10:19
CHIX
955391
1,143
60.9400
13:10:19
CHIX
955389
3,335
60.9300
13:11:25
CHIX
956392
2,271
60.9000
13:12:22
CHIX
957143
2,317
60.9000
13:12:32
CHIX
957361
3,727
60.8900
13:13:32
CHIX
958055
2,473
60.8900
13:14:10
CHIX
958588
2,497
60.8800
13:14:44
CHIX
959029
972
60.8900
13:15:12
CHIX
959468
1,131
60.9100
13:16:32
CHIX
960821
4,405
60.9100
13:16:32
CHIX
960823
2,436
60.9000
13:17:01
CHIX
961269
3,977
60.9100
13:18:14
CHIX
962251
2,905
60.9000
13:19:02
CHIX
962962
3,659
60.8900
13:20:00
CHIX
963938
2,373
60.9000
13:21:10
CHIX
965086
2,182
60.9100
13:21:42
CHIX
965686
2,496
60.9100
13:22:02
CHIX
965921
1,807
60.9100
13:23:09
CHIX
966758
342
60.9100
13:23:12
CHIX
966795
2,013
60.9100
13:23:12
CHIX
966793
2,426
60.9200
13:23:21
CHIX
966998
2,495
60.9200
13:23:54
CHIX
967517
996
60.9300
13:24:17
CHIX
967829
1,397
60.9300
13:24:17
CHIX
967827
2,365
60.9500
13:27:39
CHIX
971127
2,339
60.9500
13:27:42
CHIX
971151
5,400
60.9500
13:27:42
CHIX
971149
2,443
60.9500
13:27:42
CHIX
971147
2,446
60.9400
13:28:16
CHIX
971572
1,940
60.9500
14:38:59
CHIX
1061570
2,129
60.9500
14:38:59
CHIX
1061568
2,053
60.9500
14:40:57
CHIX
1064973
2,509
60.9500
14:40:57
CHIX
1064967
3,702
60.9500
14:40:57
CHIX
1064969
2,393
60.9500
14:40:57
CHIX
1064971
4,726
60.9500
14:40:57
CHIX
1064981
2,303
60.9500
14:40:57
CHIX
1064975
2,417
60.9500
14:40:57
CHIX
1064977
2,414
60.9500
14:40:57
CHIX
1064965
5,327
60.9500
14:40:57
CHIX
1064963
2,311
60.9500
14:40:57
CHIX
1064961
2,406
60.9500
14:40:57
CHIX
1064959
4,287
60.9500
14:40:57
CHIX
1064957
2,110
60.9500
14:40:57
CHIX
1064955
2,150
60.9500
14:40:57
CHIX
1064953
484
60.9500
14:40:57
CHIX
1064949
2,261
60.9500
14:40:57
CHIX
1064947
1,511
60.9500
14:41:02
CHIX
1065299
7,000
60.9500
14:41:02
CHIX
1065297
1,511
60.9500
14:41:02
CHIX
1065295
1,511
60.9500
14:41:02
CHIX
1065293
24,500
60.9500
14:41:02
CHIX
1065291
6,000
60.9500
14:41:02
CHIX
1065289
33,324
60.9500
14:41:02
CHIX
1065285
8,998
60.9500
14:41:02
CHIX
1065277
8,848
60.9500
14:41:03
CHIX
1065335
2,666
60.9500
14:41:03
CHIX
1065330
2,186
60.9500
14:41:03
CHIX
1065328
7,713
60.9500
14:41:03
CHIX
1065326
2,174
60.9500
14:41:03
CHIX
1065324
1,747
60.9500
14:41:03
CHIX
1065322
24,370
60.9500
14:41:03
CHIX
1065316
4,393
60.9500
14:41:03
CHIX
1065318
678
60.9500
14:41:03
CHIX
1065320
523
60.9500
14:41:03
CHIX
1065306
1,511
60.9500
14:41:03
CHIX
1065304
6,231
60.9500
15:03:04
CHIX
1105470
7,165
60.9500
15:03:13
CHIX
1105771
12,540
60.9500
15:03:13
CHIX
1105767
9,233
60.9500
15:03:13
CHIX
1105765
4,725
60.9500
15:03:13
CHIX
1105763
10,173
60.9500
15:03:13
CHIX
1105761
19,000
60.9500
15:03:16
CHIX
1105872
18,987
60.9500
15:03:18
CHIX
1105918
23,455
60.9500
15:03:18
CHIX
1105916
6,000
60.9400
15:03:29
CHIX
1106474
7,100
60.9400
15:03:29
CHIX
1106471
6,587
60.9400
15:03:29
CHIX
1106461
37,194
60.9400
15:03:29
CHIX
1106463
5,393
60.9400
15:03:33
CHIX
1106688
7,000
60.9400
15:03:33
CHIX
1106686
6,000
60.9400
15:03:33
CHIX
1106684
42,357
60.9400
15:03:33
CHIX
1106679
5,916
60.9400
15:03:34
CHIX
1106759
1,237
60.9400
15:03:34
CHIX
1106757
20,386
60.9400
15:03:34
CHIX
1106755
20,386
60.9400
15:03:34
CHIX
1106749
6,000
60.9400
15:03:34
CHIX
1106743
42,214
60.9400
15:03:34
CHIX
1106741
400
60.9400
15:03:37
CHIX
1106828
400
60.9400
15:03:43
CHIX
1106923
5,200
60.9400
15:03:54
CHIX
1107308
7,060
60.9400
15:03:54
CHIX
1107283
2,181
60.9400
15:03:54
CHIX
1107281
12,466
60.9400
15:03:54
CHIX
1107279
738
60.9400
15:03:54
CHIX
1107277
7,762
60.9400
15:03:54
CHIX
1107275
12,680
60.9400
15:03:54
CHIX
1107273
3,496
60.9400
15:03:55
CHIX
1107349
2,359
60.9400
15:03:55
CHIX
1107347
6,800
60.9400
15:03:55
CHIX
1107329
3,270
60.9400
15:03:55
CHIX
1107327
1,129
60.9200
15:04:18
CHIX
1108327
800
60.9200
15:04:19
CHIX
1108341
2,349
60.9200
15:04:22
CHIX
1108480
554
60.9200
15:04:22
CHIX
1108451
2,444
60.8700
15:04:42
CHIX
1109553
2,122
60.8700
15:05:04
CHIX
1110456
2,264
60.8500
15:05:49
CHIX
1112051
3,604
60.8300
15:05:57
CHIX
1112289
2,152
60.8300
15:05:57
CHIX
1112285
2,755
60.8400
15:06:52
CHIX
1114498
900
60.8400
15:06:52
CHIX
1114496
2,011
60.8400
15:06:52
CHIX
1114494
2,116
60.8400
15:06:52
CHIX
1114492
4,395
60.8300
15:07:24
CHIX
1115537
2,531
60.8200
15:07:41
CHIX
1116101
2,362
60.8300
15:07:56
CHIX
1116589
2,894
60.8900
15:09:35
CHIX
1119567
5,801
60.8900
15:09:35
CHIX
1119565
4,937
60.8900
15:09:42
CHIX
1119797
2,155
60.9100
15:09:47
CHIX
1119990
1,200
60.9100
15:10:00
CHIX
1120385
2,396
60.9100
15:10:15
CHIX
1120938
2,376
60.9100
15:10:34
CHIX
1121576
21
60.9100
15:10:34
CHIX
1121574
800
60.9100
15:10:48
CHIX
1121933
1,430
60.9100
15:10:48
CHIX
1121935
2,035
60.9200
15:11:07
CHIX
1122500
2,306
60.9300
15:11:25
CHIX
1123129
2,315
60.9300
15:11:46
CHIX
1123734
2,302
60.9300
15:12:01
CHIX
1124329
2,630
60.9300
15:12:22
CHIX
1124902
3,144
60.9300
15:12:46
CHIX
1125582
2,197
60.9300
15:12:57
CHIX
1125803
4,686
60.9300
15:14:05
CHIX
1127746
3,369
60.9300
15:14:06
CHIX
1127748
12,927
60.9400
13:04:42
LSE
950140
16,000
60.9400
13:04:42
LSE
950138
2,406
60.9400
13:04:42
LSE
950136
26,219
60.9300
13:04:45
LSE
950177
30,159
60.9200
13:05:39
LSE
950864
6,098
60.9100
13:05:41
LSE
950874
5,205
60.9100
13:05:46
LSE
950922
14,225
60.9100
13:05:59
LSE
951209
16,790
60.9100
13:06:46
LSE
951895
7,949
60.9100
13:06:46
LSE
951891
2,815
60.9100
13:06:46
LSE
951889
28,197
60.9200
13:07:38
LSE
952902
26,750
60.9200
13:08:39
LSE
953920
5,183
60.9100
13:10:01
LSE
955135
7,500
60.9100
13:10:01
LSE
955133
12,500
60.9100
13:10:01
LSE
955131
3,750
60.9100
13:10:01
LSE
955129
34,725
60.9100
13:10:01
LSE
955121
35,066
60.9300
13:10:41
LSE
955753
10,252
60.9300
13:11:19
LSE
956307
9,817
60.9300
13:11:19
LSE
956305
8,000
60.9300
13:11:19
LSE
956303
684
60.9300
13:11:19
LSE
956301
34,362
60.9200
13:11:45
LSE
956630
30,743
60.9100
13:11:47
LSE
956733
3,087
60.9100
13:11:47
LSE
956731
33,196
60.9000
13:11:55
LSE
956855
16,100
60.8900
13:13:32
LSE
958053
16,000
60.8900
13:13:32
LSE
958051
8,922
60.8800
13:14:44
LSE
959023
16,000
60.8800
13:14:44
LSE
959021
60,803
60.9000
13:17:01
LSE
961253
71,001
60.9000
13:19:00
LSE
962890
5,039
60.8900
13:19:58
LSE
963885
2,918
60.8900
13:19:58
LSE
963881
2,638
60.8900
13:19:58
LSE
963879
58,110
60.8900
13:19:58
LSE
963877
36,936
60.8800
13:20:08
LSE
964026
58,401
60.9100
13:22:02
LSE
965927
7,164
60.9100
13:22:02
LSE
965925
2,217
60.9100
13:22:02
LSE
965923
4,488
60.9200
13:24:04
LSE
967671
6,514
60.9300
13:24:19
LSE
967865
9,529
60.9300
13:24:19
LSE
967863
7,819
60.9300
13:24:19
LSE
967857
6,892
60.9300
13:24:19
LSE
967861
9,529
60.9300
13:24:19
LSE
967859
9,529
60.9300
13:24:19
LSE
967855
7,819
60.9300
13:24:19
LSE
967853
7,735
60.9300
13:24:19
LSE
967851
25,000
60.9400
13:24:50
LSE
968431
17,436
60.9400
13:24:50
LSE
968429
7,564
60.9400
13:24:50
LSE
968427
18,970
60.9400
13:24:50
LSE
968425
26,865
60.9400
13:24:50
LSE
968419
11,506
60.9400
13:24:50
LSE
968417
12,742
60.9400
13:24:50
LSE
968415
33,023
60.9700
13:26:56
LSE
970582
45,871
60.9700
13:26:56
LSE
970580
67,033
60.9600
13:27:01
LSE
970643
3,248
60.9600
13:27:01
LSE
970645
959
60.9600
13:27:01
LSE
970647
65,456
60.9500
13:27:39
LSE
971129
42,484
60.9400
13:28:01
LSE
971352
12,676
60.9800
13:40:15
LSE
983712
79,916
60.9800
13:40:15
LSE
983710
27,872
60.9800
13:40:26
LSE
983918
20,162
60.9800
13:40:26
LSE
983920
29,773
60.9800
13:40:26
LSE
983922
19,917
60.9800
13:40:26
LSE
983924
25,732
60.9800
13:40:26
LSE
983926
4,977
60.9800
13:40:26
LSE
983916
14,961
60.9800
13:40:26
LSE
983914
28,344
60.9800
13:40:26
LSE
983912
15,000
60.9800
14:04:01
LSE
1008691
24,690
60.9800
14:04:01
LSE
1008689
7,500
60.9800
14:04:01
LSE
1008687
8,000
60.9800
14:04:01
LSE
1008685
16,000
60.9800
14:04:01
LSE
1008683
12,334
60.9800
14:11:12
LSE
1016102
7,500
60.9800
14:11:12
LSE
1016100
15,000
60.9800
14:11:12
LSE
1016098
8,000
60.9800
14:11:12
LSE
1016096
16,000
60.9800
14:11:12
LSE
1016094
25,751
60.9800
14:11:20
LSE
1016370
30,731
60.9800
14:11:20
LSE
1016366
4,711
60.9800
14:11:20
LSE
1016368
27,336
60.9800
14:11:20
LSE
1016372
27,244
60.9800
14:11:20
LSE
1016374
84,227
60.9800
14:11:20
LSE
1016364
30,420
60.9800
14:12:56
LSE
1018189
26,982
60.9800
14:12:56
LSE
1018187
27,961
60.9800
14:12:56
LSE
1018185
19,999
60.9800
14:12:56
LSE
1018183
20,124
60.9800
14:12:56
LSE
1018181
12,958
60.9800
14:25:50
LSE
1033586
9,381
60.9800
14:25:50
LSE
1033582
3,576
60.9800
14:25:50
LSE
1033577
6,317
60.9800
14:25:50
LSE
1033575
82,683
60.9800
14:27:48
LSE
1035973
10,720
60.9800
14:27:48
LSE
1035967
7,500
60.9800
14:27:48
LSE
1035956
12,779
60.9800
14:27:48
LSE
1035950
7,500
60.9800
14:27:48
LSE
1035952
12,500
60.9800
14:27:48
LSE
1035954
2,200
60.9800
14:27:48
LSE
1035958
12,500
60.9800
14:27:48
LSE
1035962
171,588
60.9800
14:27:48
LSE
1035964
14,474
60.9800
14:27:48
LSE
1035960
7,500
60.9700
14:27:48
LSE
1035942
13,100
60.9700
14:27:48
LSE
1035940
12,251
60.9700
14:27:48
LSE
1035938
12,500
60.9700
14:27:48
LSE
1035944
17,842
60.9700
14:27:48
LSE
1035946
11,400
60.9800
14:27:48
LSE
1035948
35,804
60.9800
14:27:48
LSE
1035936
29,979
60.9800
14:27:48
LSE
1035934
19,704
60.9800
14:27:48
LSE
1035908
8,241
60.9800
14:27:48
LSE
1035910
27,818
60.9800
14:27:48
LSE
1035912
26,913
60.9800
14:27:48
LSE
1035914
25,848
60.9800
14:27:48
LSE
1035916
407
60.9800
14:27:48
LSE
1035920
83,954
60.9800
14:27:48
LSE
1035918
41,866
60.9800
14:27:48
LSE
1035922
115,776
60.9800
14:27:48
LSE
1035930
91,202
60.9800
14:27:48
LSE
1035932
8,915
60.9800
14:27:48
LSE
1035924
84,193
60.9800
14:27:48
LSE
1035928
7,093
60.9800
14:27:48
LSE
1035926
4,437
60.9800
14:27:48
LSE
1035906
2,281
60.9800
14:28:21
LSE
1036686
33,139
60.9800
14:28:21
LSE
1036684
40,726
60.9800
14:35:11
LSE
1053836
75,213
60.9800
14:35:11
LSE
1053834
50,898
60.9800
14:35:11
LSE
1053838
2,000
60.9800
14:35:11
LSE
1053840
115,690
60.9800
14:35:11
LSE
1053832
7,500
60.9800
14:35:11
LSE
1053829
7,500
60.9800
14:35:11
LSE
1053827
6,601
60.9800
14:35:11
LSE
1053825
7,500
60.9800
14:35:11
LSE
1053823
8,000
60.9800
14:35:11
LSE
1053821
92,842
60.9800
14:35:21
LSE
1054058
44,343
60.9800
14:35:53
LSE
1055116
38,585
60.9800
14:35:53
LSE
1055114
29,021
60.9800
14:35:53
LSE
1055112
82,993
60.9800
14:35:53
LSE
1055110
39,363
60.9800
14:36:00
LSE
1055294
15,682
60.9800
14:36:00
LSE
1055292
114,476
60.9800
14:36:00
LSE
1055290
16,000
60.9800
14:36:22
LSE
1055930
8,000
60.9800
14:36:22
LSE
1055932
7,500
60.9800
14:36:22
LSE
1055934
7,500
60.9800
14:36:22
LSE
1055936
9,500
60.9800
14:36:22
LSE
1055938
438
60.9800
14:36:22
LSE
1055942
2,044
60.9800
14:36:22
LSE
1055944
8,167
60.9800
14:36:22
LSE
1055946
719
60.9800
14:36:22
LSE
1055940
23,000
60.9800
14:36:39
LSE
1056639
239,915
60.9800
14:36:39
LSE
1056568
9,771
60.9800
14:36:39
LSE
1056552
7,500
60.9800
14:36:39
LSE
1056554
7,500
60.9800
14:36:39
LSE
1056558
12,500
60.9800
14:36:39
LSE
1056556
36,866
60.9800
14:36:39
LSE
1056560
25,000
60.9800
14:36:39
LSE
1056564
9,600
60.9800
14:36:39
LSE
1056562
675
60.9800
14:36:39
LSE
1056520
60,375
60.9800
14:36:39
LSE
1056518
29,100
60.9800
14:36:39
LSE
1056516
7,468
60.9800
14:36:39
LSE
1056514
131,989
60.9800
14:36:39
LSE
1056512
67,755
60.9800
14:36:39
LSE
1056510
96,567
60.9800
14:36:39
LSE
1056508
92,952
60.9800
14:36:39
LSE
1056506
122,337
60.9800
14:36:39
LSE
1056504
30,372
60.9800
14:36:40
LSE
1056727
115,514
60.9800
14:36:40
LSE
1056725
5,416
60.9800
14:36:40
LSE
1056723
28,338
60.9800
14:36:41
LSE
1057268
29,521
60.9800
14:36:41
LSE
1057266
958
60.9800
14:36:41
LSE
1057263
14,860
60.9800
14:36:41
LSE
1057260
8,562
60.9800
14:36:41
LSE
1057258
13,223
60.9800
14:36:41
LSE
1057182
23,000
60.9800
14:36:41
LSE
1057161
12,500
60.9800
14:36:41
LSE
1057163
41,748
60.9800
14:36:41
LSE
1057097
39,939
60.9800
14:36:41
LSE
1057095
22,136
60.9800
14:36:41
LSE
1057081
25,000
60.9800
14:36:41
LSE
1057079
25,000
60.9800
14:36:41
LSE
1057077
14,601
60.9800
14:36:41
LSE
1057074
12,500
60.9800
14:36:45
LSE
1057464
38,246
60.9800
14:36:45
LSE
1057460
29,228
60.9800
14:36:45
LSE
1057452
37,552
60.9700
14:37:53
LSE
1059643
100
60.9500
14:38:06
LSE
1060074
4,400
60.9500
14:38:06
LSE
1060068
32,307
60.9600
14:38:06
LSE
1060051
5,932
60.9600
14:38:06
LSE
1060049
40,645
60.9600
14:38:59
LSE
1061566
24,668
60.9600
14:38:59
LSE
1061564
7,823
60.9600
14:39:50
LSE
1062872
31,913
60.9600
14:39:50
LSE
1062862
21,133
60.9600
14:39:50
LSE
1062870
25,484
60.9600
14:40:56
LSE
1064932
44,827
60.9600
14:40:56
LSE
1064930
56,476
60.9500
14:40:57
LSE
1064979
2,608
60.9500
14:41:02
LSE
1065281
16,000
60.9500
14:41:02
LSE
1065279
8,998
60.9500
14:41:02
LSE
1065275
11,628
60.9500
14:41:02
LSE
1065283
52,274
60.9800
14:43:03
LSE
1069327
9,500
60.9700
14:43:09
LSE
1069554
16,000
60.9700
14:43:09
LSE
1069556
7,500
60.9700
14:43:09
LSE
1069558
6,674
60.9700
14:43:09
LSE
1069560
2,519
60.9700
14:43:09
LSE
1069550
16,000
60.9700
14:43:09
LSE
1069552
48,512
60.9600
14:43:33
LSE
1070425
8,000
60.9800
14:46:29
LSE
1075161
12,800
60.9800
14:46:29
LSE
1075159
24,996
60.9800
14:46:35
LSE
1075345
9,822
60.9800
14:46:35
LSE
1075343
27,432
60.9800
14:46:35
LSE
1075341
26,135
60.9800
14:46:35
LSE
1075339
4,510
60.9700
14:47:04
LSE
1076146
25,000
60.9700
14:47:04
LSE
1076136
30,459
60.9700
14:47:10
LSE
1076307
3,189
60.9700
14:47:10
LSE
1076305
38,600
60.9700
14:47:10
LSE
1076303
71,428
60.9700
14:47:18
LSE
1076474
67,404
60.9800
14:49:53
LSE
1081536
35,167
60.9800
14:49:53
LSE
1081534
34,490
60.9800
14:49:53
LSE
1081532
35,248
60.9800
14:50:59
LSE
1083438
27,951
60.9800
14:50:59
LSE
1083436
64,863
60.9700
14:51:43
LSE
1084760
61,435
60.9600
14:52:21
LSE
1086048
74,361
60.9800
14:54:00
LSE
1089044
32,735
60.9700
14:54:27
LSE
1089981
1,772
60.9700
14:54:27
LSE
1089977
1,405
60.9700
14:54:27
LSE
1089975
8,034
60.9700
14:54:32
LSE
1090172
22,463
60.9700
14:55:40
LSE
1092247
11,341
60.9700
14:55:40
LSE
1092243
8,000
60.9700
14:55:40
LSE
1092236
21,450
60.9700
14:56:47
LSE
1093926
24,814
60.9700
14:56:47
LSE
1093924
6,672
60.9700
14:56:47
LSE
1093922
15,390
60.9700
14:56:47
LSE
1093920
73,255
60.9800
15:00:20
LSE
1100325
11,609
60.9700
15:00:52
LSE
1101331
69,757
60.9700
15:00:52
LSE
1101329
100
60.9700
15:01:53
LSE
1103219
3,375
60.9700
15:01:53
LSE
1103158
8,000
60.9700
15:01:53
LSE
1103161
38,686
60.9700
15:01:53
LSE
1103164
1,417
60.9700
15:01:53
LSE
1103168
6,348
60.9700
15:01:53
LSE
1103170
7,303
60.9700
15:01:53
LSE
1103172
13,118
60.9700
15:01:53
LSE
1103174
16,000
60.9700
15:01:53
LSE
1103156
33,441
60.9600
15:02:23
LSE
1104068
44,983
60.9600
15:02:23
LSE
1104070
19,121
60.9400
15:03:13
LSE
1105781
28,200
60.9400
15:03:13
LSE
1105779
24,937
60.9400
15:03:13
LSE
1105775
19,094
60.9500
15:03:13
LSE
1105773
49,281
60.9500
15:03:13
LSE
1105769
39,071
60.9400
15:03:29
LSE
1106459
30,258
60.9400
15:03:29
LSE
1106457
23,500
60.9400
15:03:54
LSE
1107294
6,847
60.9400
15:03:54
LSE
1107292
7,500
60.9400
15:03:54
LSE
1107290
7,500
60.9400
15:03:54
LSE
1107288
16,412
60.9400
15:03:54
LSE
1107286
51,941
60.9400
15:03:54
LSE
1107271
10,720
60.9300
15:04:06
LSE
1107920
28,267
60.9300
15:04:06
LSE
1107870
8,995
60.9300
15:04:06
LSE
1107866
4,243
60.9200
15:04:22
LSE
1108474
26,600
60.9200
15:04:22
LSE
1108472
100
60.9200
15:04:22
LSE
1108470
6,334
60.9200
15:04:22
LSE
1108468
11,800
60.9200
15:04:22
LSE
1108466
14,100
60.9200
15:04:22
LSE
1108464
30,536
60.9200
15:04:22
LSE
1108455
5,935
60.9200
15:04:22
LSE
1108453
31,390
60.9000
15:04:35
LSE
1109330
29,149
60.9100
15:04:35
LSE
1109274
100
60.8700
15:04:41
LSE
1109482
22,742
60.8700
15:04:42
LSE
1109551
5,791
60.8700
15:04:42
LSE
1109549
31,722
60.8700
15:05:04
LSE
1110454
1,833
60.8700
15:05:04
LSE
1110452
20
60.8600
15:05:22
LSE
1111170
7,500
60.8600
15:05:22
LSE
1111168
11,401
60.8600
15:05:22
LSE
1111165
12,900
60.8600
15:05:22
LSE
1111163
6,934
60.8600
15:05:22
LSE
1111161
7,481
60.8600
15:05:22
LSE
1111159
15,474
60.8600
15:05:22
LSE
1111157
12,152
60.8500
15:05:49
LSE
1112061
10,500
60.8500
15:05:49
LSE
1112059
7,500
60.8500
15:05:49
LSE
1112057
31,421
60.8500
15:05:49
LSE
1112055
13,684
60.8300
15:05:50
LSE
1112082
25,387
60.8400
15:05:50
LSE
1112078
30,073
60.8200
15:05:57
LSE
1112302
11,814
60.8300
15:05:57
LSE
1112287
16,000
60.8000
15:06:03
LSE
1112665
7,500
60.8300
15:07:23
LSE
1115436
5,073
60.8300
15:07:23
LSE
1115434
2,290
60.8300
15:07:23
LSE
1115432
5,210
60.8300
15:07:23
LSE
1115416
17,956
60.8300
15:07:23
LSE
1115412
7,500
60.8300
15:07:23
LSE
1115410
8,782
60.8300
15:07:23
LSE
1115402
16,661
60.8300
15:07:23
LSE
1115400
15,420
60.8300
15:07:24
LSE
1115471
32,083
60.9300
15:12:46
LSE
1125580
26,844
60.9300
15:12:46
LSE
1125578
26,186
60.9100
15:12:52
LSE
1125694
27,620
60.9100
15:12:52
LSE
1125692
14,528
60.9100
15:12:52
LSE
1125690
29,357
60.9100
15:13:11
LSE
1126218
9,289
60.9800
15:17:24
LSE
1133845
18,065
60.9800
15:17:24
LSE
1133843
7,500
60.9800
15:17:24
LSE
1133841
9,351
60.9800
15:17:24
LSE
1133839
12,500
60.9800
15:17:24
LSE
1133837
7,500
60.9800
15:17:24
LSE
1133835
13,800
60.9800
15:17:24
LSE
1133833
81,707
60.9800
15:17:24
LSE
1133831
61,066
60.9700
15:18:01
LSE
1134844
5,491
60.9700
15:18:01
LSE
1134842
33,321
60.9600
15:18:14
LSE
1135270
26,100
60.9600
15:18:14
LSE
1135268
1,300
60.9600
15:18:14
LSE
1135264
822
60.9800
16:18:48
LSE
1256159
9,178
60.9800
16:18:48
LSE
1256157
2,000
60.9800
16:18:48
LSE
1256155
9,500
60.9800
16:18:48
LSE
1256153
7,687
60.9800
16:18:48
LSE
1256151
4,122
60.9800
16:18:48
LSE
1256149
5,273
60.9800
16:18:48
LSE
1256145
18,776
60.9800
16:18:48
LSE
1256143
56,209
60.9800
16:18:48
LSE
1256141
10,000
60.9800
16:18:48
LSE
1256139
30
60.9800
16:18:48
LSE
1256147
21,838
60.9800
16:18:52
LSE
1256452
3,762
60.9800
16:18:52
LSE
1256454
24,141
60.9800
16:18:52
LSE
1256388
7,308
60.9800
16:18:53
LSE
1256632
7,460
60.9800
16:18:53
LSE
1256630
500
60.9800
16:18:56
LSE
1256844
200
60.9800
16:18:56
LSE
1256840
2,300
60.9800
16:18:56
LSE
1256817
100
60.9800
16:18:56
LSE
1256810
300
60.9800
16:18:57
LSE
1256896
7,319
60.9800
16:18:58
LSE
1257165
15,608
60.9800
16:18:58
LSE
1257156
3,183
60.9800
16:18:58
LSE
1257154
20,188
60.9800
16:18:58
LSE
1257124
10,000
60.9800
16:18:58
LSE
1257101
5,152
60.9800
16:18:58
LSE
1257099
983
60.9800
16:18:58
LSE
1257097
24,372
60.9800
16:18:58
LSE
1257073
7,827
60.9800
16:18:58
LSE
1257064
33,622
60.9800
16:18:58
LSE
1257066
62,033
60.9800
16:18:58
LSE
1257033
10,000
60.9800
16:18:58
LSE
1257031
10,000
60.9800
16:18:58
LSE
1257029
10,000
60.9800
16:18:58
LSE
1257025
10,000
60.9800
16:18:58
LSE
1257021
10,800
60.9800
16:18:58
LSE
1257017
49,425
60.9800
16:18:58
LSE
1257003
28,321
60.9800
16:18:58
LSE
1256993
27,326
60.9800
16:18:58
LSE
1256995
27,038
60.9800
16:18:58
LSE
1256999
24,590
60.9800
16:18:58
LSE
1257001
30,417
60.9800
16:18:58
LSE
1256997
29,067
60.9800
16:18:58
LSE
1257005
28,987
60.9800
16:18:58
LSE
1257007
31,411
60.9800
16:18:58
LSE
1257009
7,587
60.9800
16:18:58
LSE
1257011
27,921
60.9800
16:18:58
LSE
1257013
28,367
60.9800
16:18:58
LSE
1257015
26,279
60.9800
16:18:58
LSE
1256991
17,402
60.9800
16:18:58
LSE
1256989
10,800
60.9800
16:18:58
LSE
1256987
1,284
60.9800
16:18:58
LSE
1256930
8,716
60.9800
16:18:58
LSE
1256928
10,000
60.9800
16:18:58
LSE
1256926
6,993
60.9800
16:18:59
LSE
1257178
16,000
60.9800
16:19:49
LSE
1259631
20,000
60.9800
16:25:48
LSE
1275222
20,000
60.9800
16:25:48
LSE
1275220
20,000
60.9800
16:25:48
LSE
1275218
12,800
60.9800
16:25:48
LSE
1275216
73,200
60.9800
16:26:01
LSE
1275735
32,400
60.9800
16:26:01
LSE
1275733
80,000
60.9800
16:26:01
LSE
1275731
43,422
60.9800
16:26:01
LSE
1275737
10,978
60.9800
16:26:01
LSE
1275739
78,800
60.9800
16:26:01
LSE
1275729
100
60.9800
16:26:10
LSE
1276074
18,387
60.9800
16:26:12
LSE
1276161
11,613
60.9800
16:26:12
LSE
1276159
30,000
60.9800
16:26:12
LSE
1276154
30,000
60.9800
16:26:12
LSE
1276137
100
60.9800
16:26:50
LSE
1277451
18
60.9800
16:29:01
LSE
1283354
1
60.9800
16:29:08
LSE
1283654
993
60.9800
16:29:22
LSE
1284238
10,812
60.9800
16:29:31
LSE
1284865
6,096
60.9800
16:29:31
LSE
1284863
12,396
60.9800
16:29:55
LSE
1288996
796
60.9800
16:29:55
LSE
1288992
26,808
60.9800
16:29:55
LSE
1288994
2,485
60.9100
13:06:46
Turquoise
951915
2,214
60.9100
13:06:46
Turquoise
951901
1,392
60.9100
13:06:46
Turquoise
951897
1,569
60.9100
13:06:46
Turquoise
951893
6,100
60.9100
13:06:47
Turquoise
951919
2,556
60.9100
13:06:47
Turquoise
951917
5,456
60.9100
13:10:01
Turquoise
955127
2,237
60.9100
13:10:01
Turquoise
955123
3,647
60.9100
13:11:47
Turquoise
956735
461
60.9000
13:12:49
Turquoise
957624
1,728
60.9000
13:12:49
Turquoise
957622
2,796
60.8900
13:14:10
Turquoise
958600
3,655
60.9000
13:17:01
Turquoise
961271
2,107
60.9000
13:17:01
Turquoise
961263
4,327
60.9000
13:19:06
Turquoise
963021
4,465
60.9100
13:21:21
Turquoise
965293
305
60.9100
13:21:21
Turquoise
965291
3,437
60.9100
13:22:57
Turquoise
966563
41,997
60.8800
15:04:35
Turquoise
1109336
41,919
60.9100
15:04:35
Turquoise
1109332
9,814
60.9100
15:04:35
Turquoise
1109320
19,000
60.9100
15:04:35
Turquoise
1109322
13,315
60.9100
15:04:35
Turquoise
1109324
8,300
60.9100
15:04:35
Turquoise
1109316
2,296
60.9100
15:04:35
Turquoise
1109302
2,151
60.9100
15:04:35
Turquoise
1109292
2,119
60.9100
15:04:35
Turquoise
1109294
2,026
60.9100
15:04:35
Turquoise
1109296
2,104
60.9100
15:04:35
Turquoise
1109298
2,022
60.9100
15:04:35
Turquoise
1109300
2,015
60.9100
15:04:35
Turquoise
1109314
2,395
60.9100
15:04:35
Turquoise
1109304
2,050
60.9100
15:04:35
Turquoise
1109306
2,492
60.9100
15:04:35
Turquoise
1109308
2,100
60.9100
15:04:35
Turquoise
1109310
2,216
60.9100
15:04:35
Turquoise
1109312
2,385
60.9100
15:04:35
Turquoise
1109290
2,092
60.9100
15:04:35
Turquoise
1109288
2,131
60.9100
15:04:35
Turquoise
1109286
2,233
60.9100
15:04:35
Turquoise
1109284
2,160
60.9100
15:04:35
Turquoise
1109282
2,131
60.9100
15:04:35
Turquoise
1109280
2,401
60.9100
15:04:35
Turquoise
1109278
2,188
60.9100
15:04:35
Turquoise
1109276
10,796
60.8800
15:04:36
Turquoise
1109347
7,500
60.8800
15:04:36
Turquoise
1109345
21,084
60.8800
15:04:36
Turquoise
1109343
3,458
60.8800
15:04:41
Turquoise
1109496
2,523
60.8800
15:04:41
Turquoise
1109494
4,800
60.8800
15:04:41
Turquoise
1109492
788
60.8800
15:04:41
Turquoise
1109490
6,671
60.8800
15:04:41
Turquoise
1109488
1,990
60.8800
15:04:41
Turquoise
1109486
11,231
60.8800
15:04:41
Turquoise
1109484
8,600
60.8800
15:04:41
Turquoise
1109480
21,651
60.8800
15:04:41
Turquoise
1109478
7,500
60.8800
15:04:42
Turquoise
1109562
2,717
60.8800
15:04:42
Turquoise
1109559
8,168
60.8800
15:04:42
Turquoise
1109557
7,500
60.8800
15:04:42
Turquoise
1109555
2,620
60.8800
15:04:42
Turquoise
1109547
7,108
60.8800
15:04:43
Turquoise
1109597
7,500
60.8800
15:04:43
Turquoise
1109595
3,845
60.8800
15:04:53
Turquoise
1109972
4,988
60.8400
15:05:50
Turquoise
1112084
2,259
60.8300
15:07:23
Turquoise
1115404
4,746
60.8300
15:07:25
Turquoise
1115543
3,776
60.8600
15:08:30
Turquoise
1117583
6,076
60.8900
15:09:41
Turquoise
1119786
273
60.8900
15:09:41
Turquoise
1119784
2,051
60.9100
15:13:17
Turquoise
1126400
 
 
 
 
 
 
 
 
 
 
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: 14 August 2018