TIDMLLOY
RNS Number : 9074H
Lloyds Banking Group PLC
15 March 2018
15 March 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: 15 March 2018
Number of ordinary shares
purchased: 5,000,000
Highest price paid per
share (pence): 67.2300
Lowest price paid per
share (pence): 66.5700
Volume weighted average price paid
per share (pence): 66.8889
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.
- -
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: 15 March 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
------------------ ---------------- -------------
London Stock
Exchange 66.8889 5,000,000
------------------ ---------------- -------------
BATS Europe 0.0000 0
------------------ ---------------- -------------
Chi-X Europe 0.0000 0
------------------ ---------------- -------------
Turquoise 0.0000 0
------------------ ---------------- -------------
Transaction
details
Lloyds Banking Group
Issuer name: plc
ISIN: GB0008706128
Intermediary
name: UBS Limited
Intermediary
code: UBSWGB24
Time zone: UTC
Currency: GBX
Number of shares Transaction Time of Trading MatchId
purchased price transaction venue
(pence per
share)
------------------ ---------------- ------------- -------- --------
6,327 67.1500 08:10:07 LSE 625847
------------------ ---------------- ------------- -------- --------
3,549 67.1500 08:10:07 LSE 625845
------------------ ---------------- ------------- -------- --------
9,392 67.1400 08:10:08 LSE 625855
------------------ ---------------- ------------- -------- --------
12,797 67.1300 08:10:10 LSE 625914
------------------ ---------------- ------------- -------- --------
10,253 67.1100 08:10:12 LSE 625974
------------------ ---------------- ------------- -------- --------
2,028 67.0900 08:10:22 LSE 626322
------------------ ---------------- ------------- -------- --------
8,119 67.0900 08:10:22 LSE 626320
------------------ ---------------- ------------- -------- --------
10,330 67.0900 08:12:00 LSE 628711
------------------ ---------------- ------------- -------- --------
9,020 67.0800 08:13:14 LSE 630654
------------------ ---------------- ------------- -------- --------
9,647 67.0700 08:13:45 LSE 631426
------------------ ---------------- ------------- -------- --------
10,346 67.1200 08:15:06 LSE 633510
------------------ ---------------- ------------- -------- --------
5,902 67.1000 08:15:32 LSE 634326
------------------ ---------------- ------------- -------- --------
4,333 67.1000 08:15:32 LSE 634324
------------------ ---------------- ------------- -------- --------
9,435 67.0600 08:17:24 LSE 637874
------------------ ---------------- ------------- -------- --------
4,499 67.0300 08:18:41 LSE 640384
------------------ ---------------- ------------- -------- --------
5,337 67.0300 08:18:41 LSE 640382
------------------ ---------------- ------------- -------- --------
9,635 67.0100 08:22:23 LSE 647056
------------------ ---------------- ------------- -------- --------
7,891 67.0100 08:23:02 LSE 648197
------------------ ---------------- ------------- -------- --------
2,441 67.0100 08:23:02 LSE 648195
------------------ ---------------- ------------- -------- --------
8,983 66.9900 08:24:05 LSE 649880
------------------ ---------------- ------------- -------- --------
4,153 66.9500 08:25:10 LSE 651734
------------------ ---------------- ------------- -------- --------
5,189 66.9500 08:25:10 LSE 651732
------------------ ---------------- ------------- -------- --------
9,416 67.0000 08:30:14 LSE 660508
------------------ ---------------- ------------- -------- --------
9,153 66.9900 08:30:18 LSE 660617
------------------ ---------------- ------------- -------- --------
10,314 66.9900 08:32:46 LSE 664857
------------------ ---------------- ------------- -------- --------
3,552 67.0000 08:34:27 LSE 667711
------------------ ---------------- ------------- -------- --------
8,853 67.0000 08:34:27 LSE 667709
------------------ ---------------- ------------- -------- --------
10,721 66.9900 08:35:06 LSE 668799
------------------ ---------------- ------------- -------- --------
9,548 66.9800 08:35:09 LSE 668945
------------------ ---------------- ------------- -------- --------
10,536 66.9900 08:37:45 LSE 673404
------------------ ---------------- ------------- -------- --------
9,557 67.0100 08:39:03 LSE 675347
------------------ ---------------- ------------- -------- --------
3,921 67.0000 08:39:14 LSE 675681
------------------ ---------------- ------------- -------- --------
5,781 67.0000 08:39:14 LSE 675683
------------------ ---------------- ------------- -------- --------
4,722 67.0000 08:41:34 LSE 679678
------------------ ---------------- ------------- -------- --------
5,000 67.0000 08:41:34 LSE 679676
------------------ ---------------- ------------- -------- --------
10,679 66.9900 08:41:36 LSE 679744
------------------ ---------------- ------------- -------- --------
9,088 67.0100 08:42:20 LSE 680914
------------------ ---------------- ------------- -------- --------
3,496 67.0000 08:44:23 LSE 685036
------------------ ---------------- ------------- -------- --------
7,110 67.0000 08:44:23 LSE 685034
------------------ ---------------- ------------- -------- --------
9,044 66.9900 08:44:29 LSE 685237
------------------ ---------------- ------------- -------- --------
1,247 66.9900 08:44:29 LSE 685235
------------------ ---------------- ------------- -------- --------
9,580 66.9700 08:45:44 LSE 687219
------------------ ---------------- ------------- -------- --------
9,171 67.0000 08:48:06 LSE 691342
------------------ ---------------- ------------- -------- --------
9,142 66.9900 08:48:09 LSE 691447
------------------ ---------------- ------------- -------- --------
509 67.0000 08:49:36 LSE 693946
------------------ ---------------- ------------- -------- --------
10,247 67.0000 08:49:36 LSE 693944
------------------ ---------------- ------------- -------- --------
8,761 66.9700 08:50:59 LSE 696942
------------------ ---------------- ------------- -------- --------
10,604 66.9900 08:51:24 LSE 697662
------------------ ---------------- ------------- -------- --------
9,640 67.0000 08:53:01 LSE 700389
------------------ ---------------- ------------- -------- --------
9,670 66.9800 08:53:09 LSE 700600
------------------ ---------------- ------------- -------- --------
10,602 66.9700 08:55:06 LSE 703789
------------------ ---------------- ------------- -------- --------
10,033 66.9800 08:56:12 LSE 705467
------------------ ---------------- ------------- -------- --------
10,212 66.9900 08:57:22 LSE 707745
------------------ ---------------- ------------- -------- --------
7,635 66.9900 08:59:08 LSE 710447
------------------ ---------------- ------------- -------- --------
2,314 66.9900 08:59:08 LSE 710449
------------------ ---------------- ------------- -------- --------
9,456 67.0000 09:00:59 LSE 713710
------------------ ---------------- ------------- -------- --------
6,375 67.0000 09:00:59 LSE 713708
------------------ ---------------- ------------- -------- --------
2,347 67.0000 09:00:59 LSE 713706
------------------ ---------------- ------------- -------- --------
10,759 66.9900 09:02:09 LSE 715061
------------------ ---------------- ------------- -------- --------
8,782 67.0000 09:03:28 LSE 716947
------------------ ---------------- ------------- -------- --------
8,905 67.0800 09:06:45 LSE 725234
------------------ ---------------- ------------- -------- --------
11,006 67.0800 09:07:02 LSE 725746
------------------ ---------------- ------------- -------- --------
1,533 67.0800 09:07:02 LSE 725744
------------------ ---------------- ------------- -------- --------
14,521 67.0700 09:07:04 LSE 725766
------------------ ---------------- ------------- -------- --------
14,396 67.0800 09:08:06 LSE 727510
------------------ ---------------- ------------- -------- --------
10,380 67.1000 09:09:00 LSE 728706
------------------ ---------------- ------------- -------- --------
10,118 67.0900 09:09:04 LSE 728851
------------------ ---------------- ------------- -------- --------
4,423 67.0900 09:09:04 LSE 728849
------------------ ---------------- ------------- -------- --------
10,683 67.1000 09:10:08 LSE 730296
------------------ ---------------- ------------- -------- --------
1,286 67.1300 09:11:53 LSE 733057
------------------ ---------------- ------------- -------- --------
8,830 67.1300 09:11:53 LSE 733055
------------------ ---------------- ------------- -------- --------
2,668 67.1300 09:11:53 LSE 733053
------------------ ---------------- ------------- -------- --------
12,314 67.1300 09:11:53 LSE 733051
------------------ ---------------- ------------- -------- --------
11,070 67.1500 09:13:00 LSE 734775
------------------ ---------------- ------------- -------- --------
1,790 67.1700 09:14:41 LSE 736975
------------------ ---------------- ------------- -------- --------
7,874 67.1700 09:14:41 LSE 736977
------------------ ---------------- ------------- -------- --------
11,210 67.1800 09:14:41 LSE 736960
------------------ ---------------- ------------- -------- --------
1,577 67.1800 09:14:41 LSE 736958
------------------ ---------------- ------------- -------- --------
9,685 67.2000 09:18:08 LSE 741942
------------------ ---------------- ------------- -------- --------
10,787 67.2000 09:18:08 LSE 741938
------------------ ---------------- ------------- -------- --------
10,467 67.1900 09:18:17 LSE 742122
------------------ ---------------- ------------- -------- --------
9,301 67.2000 09:19:12 LSE 743184
------------------ ---------------- ------------- -------- --------
10,460 67.1500 09:20:01 LSE 744125
------------------ ---------------- ------------- -------- --------
9,134 67.1300 09:20:54 LSE 745416
------------------ ---------------- ------------- -------- --------
8,879 67.1400 09:21:57 LSE 746971
------------------ ---------------- ------------- -------- --------
9,106 67.1600 09:23:31 LSE 749032
------------------ ---------------- ------------- -------- --------
6,453 67.1800 09:25:52 LSE 751830
------------------ ---------------- ------------- -------- --------
4,014 67.1800 09:25:52 LSE 751832
------------------ ---------------- ------------- -------- --------
11,294 67.1900 09:25:52 LSE 751825
------------------ ---------------- ------------- -------- --------
9,355 67.2000 09:26:52 LSE 752940
------------------ ---------------- ------------- -------- --------
9,356 67.1700 09:27:00 LSE 753086
------------------ ---------------- ------------- -------- --------
5,731 67.1400 09:28:04 LSE 754555
------------------ ---------------- ------------- -------- --------
5,064 67.1400 09:28:04 LSE 754552
------------------ ---------------- ------------- -------- --------
9,024 67.1400 09:28:04 LSE 754504
------------------ ---------------- ------------- -------- --------
8,652 67.1000 09:29:02 LSE 756230
------------------ ---------------- ------------- -------- --------
9,737 67.1500 09:31:52 LSE 760442
------------------ ---------------- ------------- -------- --------
8,988 67.1400 09:32:13 LSE 761024
------------------ ---------------- ------------- -------- --------
9,339 67.2100 09:36:01 LSE 766708
------------------ ---------------- ------------- -------- --------
10,269 67.1900 09:36:04 LSE 766779
------------------ ---------------- ------------- -------- --------
9,223 67.1800 09:36:11 LSE 766925
------------------ ---------------- ------------- -------- --------
20 67.1800 09:36:30 LSE 767303
------------------ ---------------- ------------- -------- --------
590 67.1800 09:36:30 LSE 767301
------------------ ---------------- ------------- -------- --------
20 67.1800 09:36:30 LSE 767299
------------------ ---------------- ------------- -------- --------
610 67.1800 09:36:30 LSE 767297
------------------ ---------------- ------------- -------- --------
8,748 67.1600 09:37:10 LSE 768162
------------------ ---------------- ------------- -------- --------
9,423 67.1500 09:38:58 LSE 770688
------------------ ---------------- ------------- -------- --------
9,927 67.1900 09:41:16 LSE 773927
------------------ ---------------- ------------- -------- --------
9,558 67.2100 09:43:48 LSE 777467
------------------ ---------------- ------------- -------- --------
2,107 67.2100 09:43:48 LSE 777465
------------------ ---------------- ------------- -------- --------
2,078 67.2200 09:44:37 LSE 778359
------------------ ---------------- ------------- -------- --------
6,984 67.2200 09:44:37 LSE 778361
------------------ ---------------- ------------- -------- --------
1,189 67.2200 09:44:37 LSE 778363
------------------ ---------------- ------------- -------- --------
5,859 67.2200 09:44:40 LSE 778587
------------------ ---------------- ------------- -------- --------
3,910 67.2200 09:44:40 LSE 778585
------------------ ---------------- ------------- -------- --------
889 67.2200 09:44:40 LSE 778583
------------------ ---------------- ------------- -------- --------
6,571 67.2100 09:45:19 LSE 779509
------------------ ---------------- ------------- -------- --------
2,663 67.2100 09:45:19 LSE 779507
------------------ ---------------- ------------- -------- --------
1,477 67.2300 09:47:21 LSE 782414
------------------ ---------------- ------------- -------- --------
9,199 67.2300 09:47:21 LSE 782412
------------------ ---------------- ------------- -------- --------
780 67.1700 09:48:23 LSE 783859
------------------ ---------------- ------------- -------- --------
10,000 67.1700 09:48:23 LSE 783857
------------------ ---------------- ------------- -------- --------
9,515 67.1600 09:50:17 LSE 786755
------------------ ---------------- ------------- -------- --------
9,998 67.1600 09:51:46 LSE 788784
------------------ ---------------- ------------- -------- --------
4,275 67.1700 09:53:04 LSE 790790
------------------ ---------------- ------------- -------- --------
5,603 67.1700 09:53:04 LSE 790788
------------------ ---------------- ------------- -------- --------
9,183 67.1500 09:55:10 LSE 793871
------------------ ---------------- ------------- -------- --------
8,300 67.1800 09:58:56 LSE 800265
------------------ ---------------- ------------- -------- --------
3,553 67.1800 09:58:56 LSE 800263
------------------ ---------------- ------------- -------- --------
6,644 67.1700 09:58:57 LSE 800443
------------------ ---------------- ------------- -------- --------
11,607 67.1700 09:58:57 LSE 800404
------------------ ---------------- ------------- -------- --------
3,898 67.1700 09:59:04 LSE 800676
------------------ ---------------- ------------- -------- --------
9,946 67.1600 10:00:01 LSE 801700
------------------ ---------------- ------------- -------- --------
10,306 67.1100 10:01:01 LSE 803528
------------------ ---------------- ------------- -------- --------
2,139 67.1200 10:04:38 LSE 807149
------------------ ---------------- ------------- -------- --------
7,389 67.1200 10:04:38 LSE 807147
------------------ ---------------- ------------- -------- --------
10,230 67.1100 10:04:42 LSE 807222
------------------ ---------------- ------------- -------- --------
8,652 67.1200 10:06:12 LSE 808750
------------------ ---------------- ------------- -------- --------
1,807 67.1200 10:06:23 LSE 808973
------------------ ---------------- ------------- -------- --------
2,686 67.1100 10:08:15 LSE 810334
------------------ ---------------- ------------- -------- --------
5,596 67.1100 10:08:15 LSE 810332
------------------ ---------------- ------------- -------- --------
1,150 67.1100 10:08:15 LSE 810330
------------------ ---------------- ------------- -------- --------
9,803 67.1300 10:10:41 LSE 812846
------------------ ---------------- ------------- -------- --------
9,485 67.1000 10:12:01 LSE 814210
------------------ ---------------- ------------- -------- --------
10,079 67.0600 10:12:55 LSE 815242
------------------ ---------------- ------------- -------- --------
8,690 67.0400 10:14:59 LSE 817489
------------------ ---------------- ------------- -------- --------
9,725 67.0200 10:15:48 LSE 819832
------------------ ---------------- ------------- -------- --------
9,805 66.9900 10:17:03 LSE 821580
------------------ ---------------- ------------- -------- --------
9,932 67.0200 10:20:05 LSE 824482
------------------ ---------------- ------------- -------- --------
1,801 67.0300 10:23:17 LSE 827876
------------------ ---------------- ------------- -------- --------
8,659 67.0300 10:23:17 LSE 827874
------------------ ---------------- ------------- -------- --------
10,534 67.0300 10:24:00 LSE 828473
------------------ ---------------- ------------- -------- --------
9,327 67.0300 10:25:41 LSE 830021
------------------ ---------------- ------------- -------- --------
7,797 67.0000 10:27:37 LSE 831934
------------------ ---------------- ------------- -------- --------
1,004 67.0000 10:27:37 LSE 831932
------------------ ---------------- ------------- -------- --------
10,301 67.0400 10:29:50 LSE 834266
------------------ ---------------- ------------- -------- --------
10,067 67.0400 10:29:50 LSE 834264
------------------ ---------------- ------------- -------- --------
8,679 67.0200 10:32:27 LSE 837132
------------------ ---------------- ------------- -------- --------
10,186 67.0400 10:35:13 LSE 840038
------------------ ---------------- ------------- -------- --------
10,277 67.0300 10:37:47 LSE 842367
------------------ ---------------- ------------- -------- --------
10,484 67.0400 10:38:36 LSE 843351
------------------ ---------------- ------------- -------- --------
9,863 67.0400 10:40:29 LSE 845515
------------------ ---------------- ------------- -------- --------
11,115 67.0400 10:43:31 LSE 848796
------------------ ---------------- ------------- -------- --------
9,673 67.0300 10:43:58 LSE 849293
------------------ ---------------- ------------- -------- --------
9,080 66.9900 10:45:21 LSE 851693
------------------ ---------------- ------------- -------- --------
1,658 66.9900 10:45:21 LSE 851691
------------------ ---------------- ------------- -------- --------
11,357 67.0100 10:49:05 LSE 855703
------------------ ---------------- ------------- -------- --------
4,465 67.0000 10:50:05 LSE 856673
------------------ ---------------- ------------- -------- --------
5,619 67.0000 10:50:05 LSE 856671
------------------ ---------------- ------------- -------- --------
10,277 67.0200 10:51:40 LSE 858212
------------------ ---------------- ------------- -------- --------
9,619 67.0200 10:52:58 LSE 859451
------------------ ---------------- ------------- -------- --------
2,838 67.0300 10:55:24 LSE 861980
------------------ ---------------- ------------- -------- --------
7,337 67.0300 10:55:24 LSE 861978
------------------ ---------------- ------------- -------- --------
222 67.0300 10:55:24 LSE 861976
------------------ ---------------- ------------- -------- --------
1,123 67.0100 10:57:29 LSE 864459
------------------ ---------------- ------------- -------- --------
9,676 67.0100 10:57:29 LSE 864457
------------------ ---------------- ------------- -------- --------
10,975 67.0300 10:57:59 LSE 864922
------------------ ---------------- ------------- -------- --------
10,529 67.0200 10:58:00 LSE 865066
------------------ ---------------- ------------- -------- --------
12,508 67.0200 10:58:00 LSE 865062
------------------ ---------------- ------------- -------- --------
9,349 67.0000 10:58:31 LSE 865690
------------------ ---------------- ------------- -------- --------
10,811 67.0200 11:00:11 LSE 867652
------------------ ---------------- ------------- -------- --------
9,777 67.0500 11:02:29 LSE 870025
------------------ ---------------- ------------- -------- --------
611 67.0600 11:03:54 LSE 871508
------------------ ---------------- ------------- -------- --------
9,575 67.0600 11:03:54 LSE 871506
------------------ ---------------- ------------- -------- --------
10,382 67.0700 11:05:18 LSE 872840
------------------ ---------------- ------------- -------- --------
4,445 67.0500 11:06:24 LSE 874177
------------------ ---------------- ------------- -------- --------
6,300 67.0500 11:06:24 LSE 874175
------------------ ---------------- ------------- -------- --------
8,957 67.0200 11:09:06 LSE 877104
------------------ ---------------- ------------- -------- --------
9,872 67.0400 11:11:43 LSE 879747
------------------ ---------------- ------------- -------- --------
9,372 67.0100 11:12:45 LSE 881543
------------------ ---------------- ------------- -------- --------
10,050 66.9700 11:14:32 LSE 883322
------------------ ---------------- ------------- -------- --------
4,900 66.9500 11:17:00 LSE 885918
------------------ ---------------- ------------- -------- --------
4,520 66.9500 11:17:07 LSE 886028
------------------ ---------------- ------------- -------- --------
9,569 66.9300 11:17:39 LSE 886493
------------------ ---------------- ------------- -------- --------
8,771 66.9700 11:18:58 LSE 887992
------------------ ---------------- ------------- -------- --------
10,659 66.9700 11:20:39 LSE 890116
------------------ ---------------- ------------- -------- --------
3,778 66.9700 11:21:48 LSE 891362
------------------ ---------------- ------------- -------- --------
7,000 66.9700 11:21:48 LSE 891360
------------------ ---------------- ------------- -------- --------
4,776 66.9700 11:22:44 LSE 892147
------------------ ---------------- ------------- -------- --------
2,924 66.9700 11:22:44 LSE 892145
------------------ ---------------- ------------- -------- --------
9,162 67.0000 11:23:38 LSE 893048
------------------ ---------------- ------------- -------- --------
10,597 67.0000 11:26:16 LSE 895421
------------------ ---------------- ------------- -------- --------
9,533 66.9900 11:28:00 LSE 897270
------------------ ---------------- ------------- -------- --------
9,479 67.0100 11:28:58 LSE 898139
------------------ ---------------- ------------- -------- --------
10,500 66.9600 11:31:47 LSE 900573
------------------ ---------------- ------------- -------- --------
8,307 66.9300 11:33:39 LSE 902595
------------------ ---------------- ------------- -------- --------
380 66.9300 11:33:39 LSE 902593
------------------ ---------------- ------------- -------- --------
10,207 66.9500 11:36:34 LSE 905664
------------------ ---------------- ------------- -------- --------
9,846 66.9400 11:36:48 LSE 905879
------------------ ---------------- ------------- -------- --------
10,218 66.9700 11:40:06 LSE 909363
------------------ ---------------- ------------- -------- --------
7,422 66.9700 11:40:49 LSE 909986
------------------ ---------------- ------------- -------- --------
2,314 66.9700 11:40:49 LSE 909984
------------------ ---------------- ------------- -------- --------
594 66.9700 11:40:49 LSE 909982
------------------ ---------------- ------------- -------- --------
10,493 66.9700 11:42:46 LSE 911634
------------------ ---------------- ------------- -------- --------
9,782 67.0000 11:45:33 LSE 914355
------------------ ---------------- ------------- -------- --------
12,194 67.0100 11:50:11 LSE 919059
------------------ ---------------- ------------- -------- --------
10,111 67.0000 11:50:14 LSE 919217
------------------ ---------------- ------------- -------- --------
9,640 66.9900 11:50:26 LSE 919476
------------------ ---------------- ------------- -------- --------
4,303 66.9900 11:53:17 LSE 922339
------------------ ---------------- ------------- -------- --------
10,092 67.0000 11:53:17 LSE 922335
------------------ ---------------- ------------- -------- --------
10,679 67.0000 11:55:15 LSE 924136
------------------ ---------------- ------------- -------- --------
10,751 67.0100 11:57:15 LSE 926035
------------------ ---------------- ------------- -------- --------
10,715 67.0000 11:57:38 LSE 926364
------------------ ---------------- ------------- -------- --------
9,421 66.9800 11:59:36 LSE 928012
------------------ ---------------- ------------- -------- --------
13,276 66.9800 12:03:42 LSE 932877
------------------ ---------------- ------------- -------- --------
9,129 66.9700 12:03:56 LSE 933113
------------------ ---------------- ------------- -------- --------
1,631 66.9700 12:03:56 LSE 933111
------------------ ---------------- ------------- -------- --------
8,859 66.9600 12:04:28 LSE 933762
------------------ ---------------- ------------- -------- --------
9,809 66.9600 12:05:19 LSE 934394
------------------ ---------------- ------------- -------- --------
319 66.9400 12:06:11 LSE 935157
------------------ ---------------- ------------- -------- --------
13 66.9500 12:07:04 LSE 935814
------------------ ---------------- ------------- -------- --------
10,425 66.9500 12:07:04 LSE 935816
------------------ ---------------- ------------- -------- --------
9,002 66.9400 12:07:14 LSE 935974
------------------ ---------------- ------------- -------- --------
9,188 66.9400 12:09:03 LSE 937828
------------------ ---------------- ------------- -------- --------
10,643 66.9100 12:10:30 LSE 940029
------------------ ---------------- ------------- -------- --------
3,984 66.9000 12:11:51 LSE 941322
------------------ ---------------- ------------- -------- --------
5,523 66.9000 12:11:54 LSE 941410
------------------ ---------------- ------------- -------- --------
1,272 66.9000 12:13:54 LSE 943689
------------------ ---------------- ------------- -------- --------
7,201 66.9000 12:13:54 LSE 943687
------------------ ---------------- ------------- -------- --------
648 66.9000 12:13:54 LSE 943685
------------------ ---------------- ------------- -------- --------
10,255 66.9100 12:15:14 LSE 945442
------------------ ---------------- ------------- -------- --------
8,889 66.9000 12:15:35 LSE 945816
------------------ ---------------- ------------- -------- --------
9,106 66.8900 12:15:41 LSE 945920
------------------ ---------------- ------------- -------- --------
936 66.9000 12:18:49 LSE 949026
------------------ ---------------- ------------- -------- --------
7,807 66.9000 12:18:49 LSE 949024
------------------ ---------------- ------------- -------- --------
10,049 66.8900 12:18:56 LSE 949218
------------------ ---------------- ------------- -------- --------
9,520 66.8900 12:20:53 LSE 951887
------------------ ---------------- ------------- -------- --------
2,542 66.9000 12:21:49 LSE 952846
------------------ ---------------- ------------- -------- --------
6,676 66.9000 12:21:49 LSE 952844
------------------ ---------------- ------------- -------- --------
9,239 66.9200 12:23:24 LSE 954480
------------------ ---------------- ------------- -------- --------
2,675 66.9200 12:23:49 LSE 954985
------------------ ---------------- ------------- -------- --------
120 66.9200 12:23:49 LSE 954989
------------------ ---------------- ------------- -------- --------
7,000 66.9200 12:23:49 LSE 954987
------------------ ---------------- ------------- -------- --------
9,365 66.9200 12:23:49 LSE 954982
------------------ ---------------- ------------- -------- --------
10,623 66.8700 12:25:43 LSE 957135
------------------ ---------------- ------------- -------- --------
10,788 66.8700 12:27:18 LSE 959262
------------------ ---------------- ------------- -------- --------
9,119 66.8600 12:28:24 LSE 960434
------------------ ---------------- ------------- -------- --------
10,552 66.8700 12:29:41 LSE 961879
------------------ ---------------- ------------- -------- --------
11,953 66.9000 12:32:23 LSE 966092
------------------ ---------------- ------------- -------- --------
2,107 66.8900 12:32:28 LSE 966216
------------------ ---------------- ------------- -------- --------
8,487 66.8900 12:32:28 LSE 966214
------------------ ---------------- ------------- -------- --------
9,160 66.8900 12:34:26 LSE 968329
------------------ ---------------- ------------- -------- --------
9,404 66.8900 12:36:10 LSE 970168
------------------ ---------------- ------------- -------- --------
9,591 66.8900 12:37:18 LSE 971405
------------------ ---------------- ------------- -------- --------
1,910 66.8700 12:38:34 LSE 972894
------------------ ---------------- ------------- -------- --------
7,259 66.8700 12:38:34 LSE 972896
------------------ ---------------- ------------- -------- --------
4,941 66.8700 12:40:18 LSE 975024
------------------ ---------------- ------------- -------- --------
4,711 66.8700 12:40:18 LSE 975022
------------------ ---------------- ------------- -------- --------
9,206 66.8700 12:42:48 LSE 977848
------------------ ---------------- ------------- -------- --------
3,445 66.8700 12:44:31 LSE 979675
------------------ ---------------- ------------- -------- --------
6,286 66.8700 12:44:31 LSE 979673
------------------ ---------------- ------------- -------- --------
4,000 66.8700 12:45:25 LSE 980625
------------------ ---------------- ------------- -------- --------
6,584 66.8700 12:45:25 LSE 980623
------------------ ---------------- ------------- -------- --------
9,168 66.8700 12:46:30 LSE 982179
------------------ ---------------- ------------- -------- --------
10,402 66.8800 12:48:32 LSE 984213
------------------ ---------------- ------------- -------- --------
1,389 66.8800 12:49:40 LSE 985356
------------------ ---------------- ------------- -------- --------
9,028 66.8800 12:49:40 LSE 985354
------------------ ---------------- ------------- -------- --------
9,391 66.8800 12:49:40 LSE 985347
------------------ ---------------- ------------- -------- --------
10,700 66.8300 12:50:42 LSE 986570
------------------ ---------------- ------------- -------- --------
7,511 66.8000 12:52:58 LSE 989123
------------------ ---------------- ------------- -------- --------
2,589 66.8000 12:52:58 LSE 989121
------------------ ---------------- ------------- -------- --------
9,894 66.7900 12:55:06 LSE 991458
------------------ ---------------- ------------- -------- --------
296 66.7600 12:56:07 LSE 992773
------------------ ---------------- ------------- -------- --------
10,377 66.7600 12:56:23 LSE 993026
------------------ ---------------- ------------- -------- --------
9,646 66.7500 12:58:22 LSE 994982
------------------ ---------------- ------------- -------- --------
8,902 66.7700 13:00:50 LSE 998072
------------------ ---------------- ------------- -------- --------
1,775 66.8000 13:01:49 LSE 999390
------------------ ---------------- ------------- -------- --------
8,105 66.8000 13:01:49 LSE 999388
------------------ ---------------- ------------- -------- --------
10,341 66.8000 13:01:49 LSE 999377
------------------ ---------------- ------------- -------- --------
10,491 66.8100 13:04:25 LSE 1002538
------------------ ---------------- ------------- -------- --------
11,095 66.8100 13:04:25 LSE 1002527
------------------ ---------------- ------------- -------- --------
10,395 66.7800 13:06:10 LSE 1004678
------------------ ---------------- ------------- -------- --------
9,212 66.8100 13:08:21 LSE 1008094
------------------ ---------------- ------------- -------- --------
1,598 66.8000 13:09:05 LSE 1009101
------------------ ---------------- ------------- -------- --------
7,389 66.8000 13:09:05 LSE 1009099
------------------ ---------------- ------------- -------- --------
9,514 66.8000 13:10:02 LSE 1010203
------------------ ---------------- ------------- -------- --------
9,185 66.8000 13:11:38 LSE 1012222
------------------ ---------------- ------------- -------- --------
9,133 66.7800 13:13:05 LSE 1013770
------------------ ---------------- ------------- -------- --------
9,197 66.7700 13:14:01 LSE 1015194
------------------ ---------------- ------------- -------- --------
9,063 66.7600 13:15:35 LSE 1016988
------------------ ---------------- ------------- -------- --------
10,383 66.7400 13:16:24 LSE 1018050
------------------ ---------------- ------------- -------- --------
931 66.7400 13:17:54 LSE 1019762
------------------ ---------------- ------------- -------- --------
5,833 66.7400 13:17:54 LSE 1019760
------------------ ---------------- ------------- -------- --------
3,462 66.7400 13:17:54 LSE 1019758
------------------ ---------------- ------------- -------- --------
1,776 66.7300 13:19:03 LSE 1021277
------------------ ---------------- ------------- -------- --------
7,059 66.7300 13:19:03 LSE 1021275
------------------ ---------------- ------------- -------- --------
940 66.7100 13:20:07 LSE 1022627
------------------ ---------------- ------------- -------- --------
8,837 66.7100 13:20:31 LSE 1023095
------------------ ---------------- ------------- -------- --------
9,093 66.6900 13:21:28 LSE 1024257
------------------ ---------------- ------------- -------- --------
3,064 66.6800 13:21:54 LSE 1024643
------------------ ---------------- ------------- -------- --------
5,790 66.6800 13:22:01 LSE 1024790
------------------ ---------------- ------------- -------- --------
9,892 66.6800 13:25:15 LSE 1028795
------------------ ---------------- ------------- -------- --------
170 66.6700 13:25:59 LSE 1029741
------------------ ---------------- ------------- -------- --------
9,764 66.6700 13:25:59 LSE 1029739
------------------ ---------------- ------------- -------- --------
9,362 66.6900 13:28:13 LSE 1032657
------------------ ---------------- ------------- -------- --------
10,554 66.6900 13:30:06 LSE 1037163
------------------ ---------------- ------------- -------- --------
10,883 66.6800 13:30:17 LSE 1037782
------------------ ---------------- ------------- -------- --------
10,507 66.6700 13:30:32 LSE 1038605
------------------ ---------------- ------------- -------- --------
9,678 66.6600 13:30:35 LSE 1038774
------------------ ---------------- ------------- -------- --------
8,718 66.6700 13:31:30 LSE 1041607
------------------ ---------------- ------------- -------- --------
9,242 66.6600 13:31:42 LSE 1042206
------------------ ---------------- ------------- -------- --------
5,442 66.6100 13:32:04 LSE 1042965
------------------ ---------------- ------------- -------- --------
1,040 66.6500 13:33:08 LSE 1045488
------------------ ---------------- ------------- -------- --------
8,589 66.6500 13:33:08 LSE 1045486
------------------ ---------------- ------------- -------- --------
10,080 66.6400 13:33:35 LSE 1046582
------------------ ---------------- ------------- -------- --------
507 66.6400 13:33:35 LSE 1046580
------------------ ---------------- ------------- -------- --------
4,561 66.6400 13:34:03 LSE 1047822
------------------ ---------------- ------------- -------- --------
5,297 66.6400 13:34:03 LSE 1047820
------------------ ---------------- ------------- -------- --------
10,763 66.6300 13:34:06 LSE 1047915
------------------ ---------------- ------------- -------- --------
5,381 66.6500 13:34:59 LSE 1049522
------------------ ---------------- ------------- -------- --------
3,887 66.6500 13:34:59 LSE 1049524
------------------ ---------------- ------------- -------- --------
3,596 66.6500 13:36:51 LSE 1053527
------------------ ---------------- ------------- -------- --------
5,813 66.6500 13:37:01 LSE 1053775
------------------ ---------------- ------------- -------- --------
670 66.6500 13:37:01 LSE 1053773
------------------ ---------------- ------------- -------- --------
4,707 66.6700 13:38:10 LSE 1056088
------------------ ---------------- ------------- -------- --------
5,367 66.6700 13:38:10 LSE 1056086
------------------ ---------------- ------------- -------- --------
9,158 66.6600 13:38:31 LSE 1056799
------------------ ---------------- ------------- -------- --------
9,439 66.6600 13:38:32 LSE 1056874
------------------ ---------------- ------------- -------- --------
10,622 66.6500 13:39:53 LSE 1059362
------------------ ---------------- ------------- -------- --------
9,565 66.6300 13:41:52 LSE 1063229
------------------ ---------------- ------------- -------- --------
11,186 66.6600 13:43:26 LSE 1066805
------------------ ---------------- ------------- -------- --------
10,467 66.6500 13:43:29 LSE 1066890
------------------ ---------------- ------------- -------- --------
456 66.6500 13:44:10 LSE 1068559
------------------ ---------------- ------------- -------- --------
2,379 66.6500 13:44:10 LSE 1068557
------------------ ---------------- ------------- -------- --------
6,532 66.6500 13:44:10 LSE 1068555
------------------ ---------------- ------------- -------- --------
6,074 66.6500 13:46:46 LSE 1073648
------------------ ---------------- ------------- -------- --------
2,458 66.6500 13:46:46 LSE 1073646
------------------ ---------------- ------------- -------- --------
1,947 66.6500 13:46:46 LSE 1073644
------------------ ---------------- ------------- -------- --------
10,524 66.6400 13:46:53 LSE 1073856
------------------ ---------------- ------------- -------- --------
10,310 66.6400 13:47:16 LSE 1074558
------------------ ---------------- ------------- -------- --------
10,088 66.6600 13:48:31 LSE 1077320
------------------ ---------------- ------------- -------- --------
8,303 66.6500 13:48:41 LSE 1077745
------------------ ---------------- ------------- -------- --------
1,901 66.6500 13:48:44 LSE 1077908
------------------ ---------------- ------------- -------- --------
9,444 66.6400 13:49:54 LSE 1080047
------------------ ---------------- ------------- -------- --------
9,705 66.6200 13:50:35 LSE 1081638
------------------ ---------------- ------------- -------- --------
10,657 66.6500 13:51:13 LSE 1083143
------------------ ---------------- ------------- -------- --------
9,175 66.6700 13:52:26 LSE 1085792
------------------ ---------------- ------------- -------- --------
9,448 66.6700 13:53:06 LSE 1087333
------------------ ---------------- ------------- -------- --------
8,895 66.6700 13:53:42 LSE 1088474
------------------ ---------------- ------------- -------- --------
8,984 66.6800 13:54:37 LSE 1090178
------------------ ---------------- ------------- -------- --------
654 66.6900 13:56:06 LSE 1093094
------------------ ---------------- ------------- -------- --------
9,019 66.6900 13:56:06 LSE 1093092
------------------ ---------------- ------------- -------- --------
9,835 66.6800 13:56:10 LSE 1093309
------------------ ---------------- ------------- -------- --------
10,629 66.5700 13:56:16 LSE 1093470
------------------ ---------------- ------------- -------- --------
8,810 66.5900 13:57:00 LSE 1094697
------------------ ---------------- ------------- -------- --------
8,821 66.5800 13:57:12 LSE 1095196
------------------ ---------------- ------------- -------- --------
1,358 66.5700 13:57:17 LSE 1095470
------------------ ---------------- ------------- -------- --------
11,467 66.5700 13:57:17 LSE 1095468
------------------ ---------------- ------------- -------- --------
3,318 66.5900 13:57:55 LSE 1096590
------------------ ---------------- ------------- -------- --------
11,446 66.6000 13:58:33 LSE 1097777
------------------ ---------------- ------------- -------- --------
11,309 66.6100 13:59:21 LSE 1099352
------------------ ---------------- ------------- -------- --------
5,023 66.6100 13:59:35 LSE 1099794
------------------ ---------------- ------------- -------- --------
4,482 66.6000 13:59:36 LSE 1099811
------------------ ---------------- ------------- -------- --------
6,253 66.6100 13:59:36 LSE 1099809
------------------ ---------------- ------------- -------- --------
1,057 66.6200 14:00:37 LSE 1103175
------------------ ---------------- ------------- -------- --------
4,633 66.6200 14:00:40 LSE 1103236
------------------ ---------------- ------------- -------- --------
4,796 66.6200 14:01:04 LSE 1104018
------------------ ---------------- ------------- -------- --------
10,218 66.6200 14:01:04 LSE 1104020
------------------ ---------------- ------------- -------- --------
9,543 66.6300 14:01:34 LSE 1105095
------------------ ---------------- ------------- -------- --------
4,526 66.6300 14:02:06 LSE 1106027
------------------ ---------------- ------------- -------- --------
4,794 66.6300 14:02:10 LSE 1106129
------------------ ---------------- ------------- -------- --------
4,441 66.6400 14:02:59 LSE 1107919
------------------ ---------------- ------------- -------- --------
5,463 66.6400 14:02:59 LSE 1107917
------------------ ---------------- ------------- -------- --------
10,456 66.6300 14:03:13 LSE 1108413
------------------ ---------------- ------------- -------- --------
9,331 66.6600 14:05:02 LSE 1112737
------------------ ---------------- ------------- -------- --------
9,521 66.6500 14:05:25 LSE 1113563
------------------ ---------------- ------------- -------- --------
251 66.6400 14:05:28 LSE 1113698
------------------ ---------------- ------------- -------- --------
4,695 66.6400 14:05:29 LSE 1113721
------------------ ---------------- ------------- -------- --------
4,742 66.6400 14:05:30 LSE 1113754
------------------ ---------------- ------------- -------- --------
847 66.6500 14:06:51 LSE 1116131
------------------ ---------------- ------------- -------- --------
8,400 66.6500 14:06:51 LSE 1116129
------------------ ---------------- ------------- -------- --------
2,767 66.6500 14:07:06 LSE 1116625
------------------ ---------------- ------------- -------- --------
6,448 66.6500 14:07:44 LSE 1117789
------------------ ---------------- ------------- -------- --------
9,379 66.6400 14:08:28 LSE 1119376
------------------ ---------------- ------------- -------- --------
9,378 66.6300 14:09:04 LSE 1120719
------------------ ---------------- ------------- -------- --------
11,253 66.6300 14:09:44 LSE 1122060
------------------ ---------------- ------------- -------- --------
6,606 66.6300 14:10:17 LSE 1123517
------------------ ---------------- ------------- -------- --------
2,685 66.6600 14:11:06 LSE 1125059
------------------ ---------------- ------------- -------- --------
6,917 66.6600 14:11:06 LSE 1125061
------------------ ---------------- ------------- -------- --------
9,445 66.6600 14:11:06 LSE 1125053
------------------ ---------------- ------------- -------- --------
182 66.6800 14:14:05 LSE 1130861
------------------ ---------------- ------------- -------- --------
13,879 66.6900 14:14:05 LSE 1130859
------------------ ---------------- ------------- -------- --------
10,333 66.6800 14:14:12 LSE 1131115
------------------ ---------------- ------------- -------- --------
9,704 66.6700 14:14:26 LSE 1131523
------------------ ---------------- ------------- -------- --------
10,272 66.6600 14:14:36 LSE 1131957
------------------ ---------------- ------------- -------- --------
10,389 66.6600 14:17:16 LSE 1137469
------------------ ---------------- ------------- -------- --------
10,162 66.6500 14:17:36 LSE 1138150
------------------ ---------------- ------------- -------- --------
4,431 66.6400 14:17:51 LSE 1138689
------------------ ---------------- ------------- -------- --------
3,321 66.6400 14:17:51 LSE 1138693
------------------ ---------------- ------------- -------- --------
2,282 66.6400 14:17:51 LSE 1138691
------------------ ---------------- ------------- -------- --------
8,541 66.6300 14:19:31 LSE 1142916
------------------ ---------------- ------------- -------- --------
2,190 66.6300 14:19:31 LSE 1142914
------------------ ---------------- ------------- -------- --------
4,518 66.6100 14:19:56 LSE 1143837
------------------ ---------------- ------------- -------- --------
4,271 66.6100 14:19:56 LSE 1143835
------------------ ---------------- ------------- -------- --------
452 66.6100 14:19:56 LSE 1143833
------------------ ---------------- ------------- -------- --------
10,349 66.6400 14:21:03 LSE 1146173
------------------ ---------------- ------------- -------- --------
3,954 66.6500 14:21:26 LSE 1147024
------------------ ---------------- ------------- -------- --------
6,287 66.6500 14:21:26 LSE 1147022
------------------ ---------------- ------------- -------- --------
2,212 66.6500 14:21:57 LSE 1148085
------------------ ---------------- ------------- -------- --------
7,878 66.6500 14:21:57 LSE 1148083
------------------ ---------------- ------------- -------- --------
10,164 66.6600 14:22:32 LSE 1149342
------------------ ---------------- ------------- -------- --------
10,102 66.6500 14:22:58 LSE 1150269
------------------ ---------------- ------------- -------- --------
3,728 66.6600 14:23:53 LSE 1152178
------------------ ---------------- ------------- -------- --------
5,314 66.6600 14:23:53 LSE 1152176
------------------ ---------------- ------------- -------- --------
1,993 66.6500 14:24:50 LSE 1154122
------------------ ---------------- ------------- -------- --------
7,317 66.6500 14:24:50 LSE 1154120
------------------ ---------------- ------------- -------- --------
10,084 66.6700 14:26:53 LSE 1158427
------------------ ---------------- ------------- -------- --------
11,657 66.6900 14:26:53 LSE 1158402
------------------ ---------------- ------------- -------- --------
9,721 66.6500 14:26:54 LSE 1158458
------------------ ---------------- ------------- -------- --------
10,775 66.6500 14:27:29 LSE 1160258
------------------ ---------------- ------------- -------- --------
10,713 66.6600 14:29:25 LSE 1164048
------------------ ---------------- ------------- -------- --------
5,636 66.6600 14:29:36 LSE 1164374
------------------ ---------------- ------------- -------- --------
4,545 66.6600 14:29:36 LSE 1164376
------------------ ---------------- ------------- -------- --------
9,408 66.6800 14:30:55 LSE 1167546
------------------ ---------------- ------------- -------- --------
3,114 66.6800 14:32:15 LSE 1170506
------------------ ---------------- ------------- -------- --------
8,313 66.6800 14:32:15 LSE 1170504
------------------ ---------------- ------------- -------- --------
7,000 66.6700 14:33:26 LSE 1172728
------------------ ---------------- ------------- -------- --------
2,685 66.6700 14:33:26 LSE 1172726
------------------ ---------------- ------------- -------- --------
13,307 66.6700 14:33:26 LSE 1172724
------------------ ---------------- ------------- -------- --------
12,376 66.7100 14:36:14 LSE 1179024
------------------ ---------------- ------------- -------- --------
13,226 66.7000 14:37:12 LSE 1181099
------------------ ---------------- ------------- -------- --------
14,796 66.6500 14:37:48 LSE 1182517
------------------ ---------------- ------------- -------- --------
734 66.6400 14:37:49 LSE 1182626
------------------ ---------------- ------------- -------- --------
11,938 66.6400 14:37:49 LSE 1182624
------------------ ---------------- ------------- -------- --------
11,129 66.6300 14:38:32 LSE 1184450
------------------ ---------------- ------------- -------- --------
11,121 66.6200 14:39:08 LSE 1185684
------------------ ---------------- ------------- -------- --------
9,228 66.6200 14:39:32 LSE 1186758
------------------ ---------------- ------------- -------- --------
6,357 66.6500 14:40:49 LSE 1189957
------------------ ---------------- ------------- -------- --------
3,352 66.6500 14:40:49 LSE 1189955
------------------ ---------------- ------------- -------- --------
11,286 66.6500 14:40:49 LSE 1189946
------------------ ---------------- ------------- -------- --------
1,590 66.6500 14:40:49 LSE 1189933
------------------ ---------------- ------------- -------- --------
11,288 66.6500 14:40:49 LSE 1189930
------------------ ---------------- ------------- -------- --------
9,038 66.6200 14:41:29 LSE 1191350
------------------ ---------------- ------------- -------- --------
10,399 66.6300 14:43:15 LSE 1195417
------------------ ---------------- ------------- -------- --------
9,802 66.6200 14:43:26 LSE 1195754
------------------ ---------------- ------------- -------- --------
9,149 66.6100 14:43:41 LSE 1196112
------------------ ---------------- ------------- -------- --------
9,224 66.6000 14:44:20 LSE 1197683
------------------ ---------------- ------------- -------- --------
10,800 66.6500 14:47:55 LSE 1206184
------------------ ---------------- ------------- -------- --------
15,031 66.6400 14:48:41 LSE 1208100
------------------ ---------------- ------------- -------- --------
11,039 66.6500 14:49:15 LSE 1209835
------------------ ---------------- ------------- -------- --------
14,345 66.6400 14:49:57 LSE 1211395
------------------ ---------------- ------------- -------- --------
7,309 66.6300 14:49:59 LSE 1211447
------------------ ---------------- ------------- -------- --------
9,741 66.6300 14:50:02 LSE 1211642
------------------ ---------------- ------------- -------- --------
4,163 66.6300 14:50:02 LSE 1211640
------------------ ---------------- ------------- -------- --------
6,780 66.6200 14:50:48 LSE 1213455
------------------ ---------------- ------------- -------- --------
11,148 66.6500 14:51:56 LSE 1216146
------------------ ---------------- ------------- -------- --------
1,392 66.6500 14:53:16 LSE 1218793
------------------ ---------------- ------------- -------- --------
8,000 66.6500 14:53:16 LSE 1218791
------------------ ---------------- ------------- -------- --------
12,511 66.6300 14:53:17 LSE 1218823
------------------ ---------------- ------------- -------- --------
9,674 66.6100 14:53:27 LSE 1219127
------------------ ---------------- ------------- -------- --------
96 66.6000 14:53:32 LSE 1219318
------------------ ---------------- ------------- -------- --------
5,885 66.6000 14:53:37 LSE 1219519
------------------ ---------------- ------------- -------- --------
3,108 66.6000 14:53:49 LSE 1219930
------------------ ---------------- ------------- -------- --------
100 66.6000 14:53:53 LSE 1220159
------------------ ---------------- ------------- -------- --------
200 66.6000 14:53:53 LSE 1220157
------------------ ---------------- ------------- -------- --------
1,200 66.6000 14:53:53 LSE 1220155
------------------ ---------------- ------------- -------- --------
1,100 66.6000 14:53:53 LSE 1220153
------------------ ---------------- ------------- -------- --------
700 66.6000 14:53:53 LSE 1220150
------------------ ---------------- ------------- -------- --------
500 66.6000 14:53:53 LSE 1220148
------------------ ---------------- ------------- -------- --------
700 66.6000 14:53:53 LSE 1220146
------------------ ---------------- ------------- -------- --------
600 66.6000 14:53:53 LSE 1220144
------------------ ---------------- ------------- -------- --------
1,100 66.6000 14:53:53 LSE 1220140
------------------ ---------------- ------------- -------- --------
1,200 66.6000 14:53:53 LSE 1220142
------------------ ---------------- ------------- -------- --------
34 66.6000 14:53:53 LSE 1220138
------------------ ---------------- ------------- -------- --------
9,207 66.6100 14:55:04 LSE 1222860
------------------ ---------------- ------------- -------- --------
667 66.6100 14:55:04 LSE 1222858
------------------ ---------------- ------------- -------- --------
10,135 66.6200 14:55:04 LSE 1222855
------------------ ---------------- ------------- -------- --------
10,053 66.6200 14:55:58 LSE 1225290
------------------ ---------------- ------------- -------- --------
9,948 66.6300 14:56:39 LSE 1226636
------------------ ---------------- ------------- -------- --------
9,066 66.6400 14:58:03 LSE 1229724
------------------ ---------------- ------------- -------- --------
10,856 66.6400 14:58:42 LSE 1231354
------------------ ---------------- ------------- -------- --------
10,170 66.6300 14:58:43 LSE 1231365
------------------ ---------------- ------------- -------- --------
11,984 66.6500 14:59:46 LSE 1233433
------------------ ---------------- ------------- -------- --------
10,474 66.6400 14:59:48 LSE 1233473
------------------ ---------------- ------------- -------- --------
10,550 66.6600 15:00:33 LSE 1237261
------------------ ---------------- ------------- -------- --------
10,979 66.7100 15:02:13 LSE 1241931
------------------ ---------------- ------------- -------- --------
10,344 66.7200 15:02:13 LSE 1241922
------------------ ---------------- ------------- -------- --------
9,413 66.7100 15:03:04 LSE 1243728
------------------ ---------------- ------------- -------- --------
10,876 66.7000 15:03:26 LSE 1244484
------------------ ---------------- ------------- -------- --------
12,324 66.7000 15:04:21 LSE 1246337
------------------ ---------------- ------------- -------- --------
191 66.7000 15:04:21 LSE 1246335
------------------ ---------------- ------------- -------- --------
10,338 66.6900 15:04:24 LSE 1246407
------------------ ---------------- ------------- -------- --------
9,090 66.7300 15:05:44 LSE 1249445
------------------ ---------------- ------------- -------- --------
9,379 66.7200 15:05:54 LSE 1249751
------------------ ---------------- ------------- -------- --------
7,026 66.7200 15:07:23 LSE 1253359
------------------ ---------------- ------------- -------- --------
9,816 66.7300 15:07:23 LSE 1253342
------------------ ---------------- ------------- -------- --------
1,852 66.7300 15:07:23 LSE 1253337
------------------ ---------------- ------------- -------- --------
8,089 66.7300 15:07:23 LSE 1253335
------------------ ---------------- ------------- -------- --------
2,935 66.7200 15:07:24 LSE 1253371
------------------ ---------------- ------------- -------- --------
8,711 66.7000 15:08:24 LSE 1255579
------------------ ---------------- ------------- -------- --------
2,400 66.7000 15:08:48 LSE 1256456
------------------ ---------------- ------------- -------- --------
2,800 66.7000 15:08:48 LSE 1256454
------------------ ---------------- ------------- -------- --------
1,734 66.7000 15:08:48 LSE 1256452
------------------ ---------------- ------------- -------- --------
2,966 66.7000 15:08:51 LSE 1256559
------------------ ---------------- ------------- -------- --------
5,765 66.7000 15:09:03 LSE 1256984
------------------ ---------------- ------------- -------- --------
4,028 66.7000 15:09:03 LSE 1256982
------------------ ---------------- ------------- -------- --------
1,600 66.6900 15:09:30 LSE 1257924
------------------ ---------------- ------------- -------- --------
400 66.6900 15:09:31 LSE 1257967
------------------ ---------------- ------------- -------- --------
368 66.6900 15:09:31 LSE 1257965
------------------ ---------------- ------------- -------- --------
32 66.6900 15:09:31 LSE 1257963
------------------ ---------------- ------------- -------- --------
400 66.6900 15:09:31 LSE 1257961
------------------ ---------------- ------------- -------- --------
400 66.6900 15:09:31 LSE 1257959
------------------ ---------------- ------------- -------- --------
400 66.6900 15:09:31 LSE 1257957
------------------ ---------------- ------------- -------- --------
400 66.6900 15:09:31 LSE 1257955
------------------ ---------------- ------------- -------- --------
800 66.6900 15:09:31 LSE 1257953
------------------ ---------------- ------------- -------- --------
768 66.6900 15:09:31 LSE 1257951
------------------ ---------------- ------------- -------- --------
432 66.6900 15:09:31 LSE 1257949
------------------ ---------------- ------------- -------- --------
496 66.6900 15:09:31 LSE 1257947
------------------ ---------------- ------------- -------- --------
276 66.6900 15:09:32 LSE 1258005
------------------ ---------------- ------------- -------- --------
300 66.6900 15:09:32 LSE 1258003
------------------ ---------------- ------------- -------- --------
2,000 66.6900 15:09:32 LSE 1258001
------------------ ---------------- ------------- -------- --------
100 66.6900 15:09:32 LSE 1257999
------------------ ---------------- ------------- -------- --------
8,888 66.7400 15:10:58 LSE 1261702
------------------ ---------------- ------------- -------- --------
9,910 66.7400 15:11:42 LSE 1263682
------------------ ---------------- ------------- -------- --------
10,186 66.7400 15:11:42 LSE 1263656
------------------ ---------------- ------------- -------- --------
3,674 66.7100 15:12:09 LSE 1264649
------------------ ---------------- ------------- -------- --------
6,100 66.7100 15:12:09 LSE 1264645
------------------ ---------------- ------------- -------- --------
4,000 66.7300 15:13:50 LSE 1268702
------------------ ---------------- ------------- -------- --------
6,431 66.7300 15:13:51 LSE 1268728
------------------ ---------------- ------------- -------- --------
3,485 66.7300 15:13:51 LSE 1268726
------------------ ---------------- ------------- -------- --------
5,315 66.7300 15:13:51 LSE 1268724
------------------ ---------------- ------------- -------- --------
5,717 66.7200 15:13:53 LSE 1268785
------------------ ---------------- ------------- -------- --------
4,394 66.7200 15:13:59 LSE 1269039
------------------ ---------------- ------------- -------- --------
1,200 66.7400 15:14:50 LSE 1271013
------------------ ---------------- ------------- -------- --------
8,858 66.7400 15:14:52 LSE 1271125
------------------ ---------------- ------------- -------- --------
400 66.7400 15:14:52 LSE 1271123
------------------ ---------------- ------------- -------- --------
13,033 66.8200 15:17:39 LSE 1278310
------------------ ---------------- ------------- -------- --------
13,816 66.8300 15:17:39 LSE 1278307
------------------ ---------------- ------------- -------- --------
10,263 66.9500 15:20:27 LSE 1285691
------------------ ---------------- ------------- -------- --------
6,146 66.9400 15:20:47 LSE 1286444
------------------ ---------------- ------------- -------- --------
9,739 66.9500 15:20:47 LSE 1286442
------------------ ---------------- ------------- -------- --------
9,319 66.9400 15:21:50 LSE 1288956
------------------ ---------------- ------------- -------- --------
1,599 66.9500 15:21:50 LSE 1288954
------------------ ---------------- ------------- -------- --------
7,486 66.9500 15:21:50 LSE 1288952
------------------ ---------------- ------------- -------- --------
7,887 66.9500 15:21:50 LSE 1288921
------------------ ---------------- ------------- -------- --------
400 66.9500 15:21:50 LSE 1288919
------------------ ---------------- ------------- -------- --------
400 66.9500 15:21:50 LSE 1288914
------------------ ---------------- ------------- -------- --------
6,200 66.9400 15:22:18 LSE 1290390
------------------ ---------------- ------------- -------- --------
8,947 66.9400 15:22:22 LSE 1290687
------------------ ---------------- ------------- -------- --------
5,138 66.9400 15:22:22 LSE 1290685
------------------ ---------------- ------------- -------- --------
10,144 66.9800 15:23:16 LSE 1292891
------------------ ---------------- ------------- -------- --------
4,774 67.0000 15:24:20 LSE 1295384
------------------ ---------------- ------------- -------- --------
5,667 67.0000 15:24:20 LSE 1295382
------------------ ---------------- ------------- -------- --------
418 66.9800 15:24:44 LSE 1296388
------------------ ---------------- ------------- -------- --------
1,200 66.9800 15:24:44 LSE 1296386
------------------ ---------------- ------------- -------- --------
7,114 66.9800 15:24:44 LSE 1296384
------------------ ---------------- ------------- -------- --------
9,726 66.9800 15:24:45 LSE 1296414
------------------ ---------------- ------------- -------- --------
538 66.9400 15:25:13 LSE 1298774
------------------ ---------------- ------------- -------- --------
9,341 66.9400 15:25:23 LSE 1299326
------------------ ---------------- ------------- -------- --------
2,931 66.9500 15:25:48 LSE 1300589
------------------ ---------------- ------------- -------- --------
400 66.9500 15:25:48 LSE 1300583
------------------ ---------------- ------------- -------- --------
800 66.9500 15:25:48 LSE 1300581
------------------ ---------------- ------------- -------- --------
800 66.9500 15:25:48 LSE 1300579
------------------ ---------------- ------------- -------- --------
4,854 66.9500 15:25:48 LSE 1300577
------------------ ---------------- ------------- -------- --------
10,100 67.0100 15:27:46 LSE 1306574
------------------ ---------------- ------------- -------- --------
12,833 67.0400 15:28:31 LSE 1308221
------------------ ---------------- ------------- -------- --------
4,561 67.0400 15:28:32 LSE 1308275
------------------ ---------------- ------------- -------- --------
5,937 67.0400 15:28:52 LSE 1309077
------------------ ---------------- ------------- -------- --------
958 67.0400 15:28:54 LSE 1309116
------------------ ---------------- ------------- -------- --------
8,010 67.0400 15:28:54 LSE 1309114
------------------ ---------------- ------------- -------- --------
9,345 67.0300 15:30:11 LSE 1312440
------------------ ---------------- ------------- -------- --------
8,748 67.0200 15:30:17 LSE 1313049
------------------ ---------------- ------------- -------- --------
10,225 67.0000 15:30:43 LSE 1314104
------------------ ---------------- ------------- -------- --------
9,014 66.9300 15:31:21 LSE 1315530
------------------ ---------------- ------------- -------- --------
3,341 67.0200 15:35:08 LSE 1323565
------------------ ---------------- ------------- -------- --------
8,564 67.0200 15:35:29 LSE 1324485
------------------ ---------------- ------------- -------- --------
6,765 67.0200 15:35:29 LSE 1324483
------------------ ---------------- ------------- -------- --------
9,465 67.0400 15:35:29 LSE 1324471
------------------ ---------------- ------------- -------- --------
11,182 67.0200 15:35:30 LSE 1324487
------------------ ---------------- ------------- -------- --------
2,282 67.0200 15:36:02 LSE 1326469
------------------ ---------------- ------------- -------- --------
400 67.0200 15:36:02 LSE 1326467
------------------ ---------------- ------------- -------- --------
800 67.0200 15:36:02 LSE 1326465
------------------ ---------------- ------------- -------- --------
6,897 67.0200 15:36:02 LSE 1326463
------------------ ---------------- ------------- -------- --------
9,906 67.0200 15:36:52 LSE 1328568
------------------ ---------------- ------------- -------- --------
8,628 67.0100 15:37:14 LSE 1329530
------------------ ---------------- ------------- -------- --------
2,150 67.0100 15:37:14 LSE 1329528
------------------ ---------------- ------------- -------- --------
9,812 67.0000 15:37:19 LSE 1329667
------------------ ---------------- ------------- -------- --------
10,519 67.0100 15:37:47 LSE 1330676
------------------ ---------------- ------------- -------- --------
9,232 67.0200 15:38:55 LSE 1333035
------------------ ---------------- ------------- -------- --------
9,223 67.0200 15:39:48 LSE 1335726
------------------ ---------------- ------------- -------- --------
1,913 67.0200 15:40:41 LSE 1337537
------------------ ---------------- ------------- -------- --------
8,400 67.0200 15:40:41 LSE 1337535
------------------ ---------------- ------------- -------- --------
400 67.0200 15:40:41 LSE 1337533
------------------ ---------------- ------------- -------- --------
9,946 67.0200 15:40:45 LSE 1337669
------------------ ---------------- ------------- -------- --------
400 67.0100 15:41:26 LSE 1338982
------------------ ---------------- ------------- -------- --------
400 67.0100 15:41:26 LSE 1338980
------------------ ---------------- ------------- -------- --------
400 67.0100 15:41:26 LSE 1338978
------------------ ---------------- ------------- -------- --------
400 67.0100 15:41:26 LSE 1338975
------------------ ---------------- ------------- -------- --------
800 67.0100 15:41:26 LSE 1338973
------------------ ---------------- ------------- -------- --------
800 67.0100 15:41:26 LSE 1338971
------------------ ---------------- ------------- -------- --------
1,200 67.0100 15:41:26 LSE 1338969
------------------ ---------------- ------------- -------- --------
678 67.0100 15:41:26 LSE 1338967
------------------ ---------------- ------------- -------- --------
4,698 67.0100 15:41:37 LSE 1339283
------------------ ---------------- ------------- -------- --------
3,233 67.0200 15:42:28 LSE 1341027
------------------ ---------------- ------------- -------- --------
5,844 67.0200 15:42:28 LSE 1341025
------------------ ---------------- ------------- -------- --------
5,376 67.0500 15:43:16 LSE 1342490
------------------ ---------------- ------------- -------- --------
5,253 67.0500 15:43:16 LSE 1342488
------------------ ---------------- ------------- -------- --------
4,623 67.0500 15:44:59 LSE 1345699
------------------ ---------------- ------------- -------- --------
4,000 67.0500 15:44:59 LSE 1345696
------------------ ---------------- ------------- -------- --------
1,122 67.0500 15:44:59 LSE 1345694
------------------ ---------------- ------------- -------- --------
11,463 67.0700 15:44:59 LSE 1345691
------------------ ---------------- ------------- -------- --------
9,664 67.0300 15:45:24 LSE 1346798
------------------ ---------------- ------------- -------- --------
10,101 67.0400 15:46:45 LSE 1349243
------------------ ---------------- ------------- -------- --------
10,554 67.0500 15:48:11 LSE 1352040
------------------ ---------------- ------------- -------- --------
3,154 67.0400 15:48:25 LSE 1352429
------------------ ---------------- ------------- -------- --------
7,546 67.0400 15:48:25 LSE 1352427
------------------ ---------------- ------------- -------- --------
9,384 67.0300 15:48:50 LSE 1353217
------------------ ---------------- ------------- -------- --------
9,822 67.0200 15:49:31 LSE 1354911
------------------ ---------------- ------------- -------- --------
10,278 67.0100 15:50:02 LSE 1356331
------------------ ---------------- ------------- -------- --------
10,683 66.9800 15:51:21 LSE 1359285
------------------ ---------------- ------------- -------- --------
10,563 67.0000 15:51:21 LSE 1359283
------------------ ---------------- ------------- -------- --------
10,317 66.9600 15:52:59 LSE 1362726
------------------ ---------------- ------------- -------- --------
1,600 66.9600 15:53:23 LSE 1363522
------------------ ---------------- ------------- -------- --------
9,207 66.9600 15:53:34 LSE 1363848
------------------ ---------------- ------------- -------- --------
10,648 66.9500 15:53:37 LSE 1363957
------------------ ---------------- ------------- -------- --------
9,705 66.9400 15:54:48 LSE 1366808
------------------ ---------------- ------------- -------- --------
10,422 66.9200 15:55:02 LSE 1367342
------------------ ---------------- ------------- -------- --------
10,071 66.9100 15:56:26 LSE 1370448
------------------ ---------------- ------------- -------- --------
9,825 66.9100 15:57:18 LSE 1371913
------------------ ---------------- ------------- -------- --------
9,286 66.9000 15:57:55 LSE 1373049
------------------ ---------------- ------------- -------- --------
1,535 66.9000 15:57:55 LSE 1373039
------------------ ---------------- ------------- -------- --------
8,552 66.9000 15:57:55 LSE 1373037
------------------ ---------------- ------------- -------- --------
7,120 66.9100 15:58:48 LSE 1375494
------------------ ---------------- ------------- -------- --------
3,196 66.9100 15:58:48 LSE 1375487
------------------ ---------------- ------------- -------- --------
6,020 66.9000 16:00:23 LSE 1380591
------------------ ---------------- ------------- -------- --------
8,928 66.9200 16:00:47 LSE 1381865
------------------ ---------------- ------------- -------- --------
12,981 66.9500 16:01:50 LSE 1384505
------------------ ---------------- ------------- -------- --------
966 66.9700 16:03:54 LSE 1390581
------------------ ---------------- ------------- -------- --------
11,360 66.9700 16:03:54 LSE 1390579
------------------ ---------------- ------------- -------- --------
3,095 66.9700 16:03:54 LSE 1390577
------------------ ---------------- ------------- -------- --------
12,660 66.9600 16:03:55 LSE 1390625
------------------ ---------------- ------------- -------- --------
3,463 66.9700 16:04:20 LSE 1391548
------------------ ---------------- ------------- -------- --------
2,478 66.9700 16:04:20 LSE 1391544
------------------ ---------------- ------------- -------- --------
7,200 66.9700 16:04:20 LSE 1391546
------------------ ---------------- ------------- -------- --------
10,445 66.9700 16:05:08 LSE 1393697
------------------ ---------------- ------------- -------- --------
3,500 66.9700 16:05:17 LSE 1394002
------------------ ---------------- ------------- -------- --------
5,685 66.9700 16:05:17 LSE 1394000
------------------ ---------------- ------------- -------- --------
9,861 66.9700 16:06:21 LSE 1396665
------------------ ---------------- ------------- -------- --------
8,260 67.0000 16:07:14 LSE 1398884
------------------ ---------------- ------------- -------- --------
3,704 67.0000 16:07:14 LSE 1398886
------------------ ---------------- ------------- -------- --------
1,014 67.0000 16:07:14 LSE 1398880
------------------ ---------------- ------------- -------- --------
8,650 67.0000 16:07:14 LSE 1398878
------------------ ---------------- ------------- -------- --------
8,127 67.0400 16:09:32 LSE 1404788
------------------ ---------------- ------------- -------- --------
5,800 67.0400 16:09:32 LSE 1404786
------------------ ---------------- ------------- -------- --------
12,021 67.0300 16:09:54 LSE 1405849
------------------ ---------------- ------------- -------- --------
11,366 67.0300 16:09:54 LSE 1405845
------------------ ---------------- ------------- -------- --------
9,405 67.0200 16:09:59 LSE 1406150
------------------ ---------------- ------------- -------- --------
10,649 67.0100 16:10:53 LSE 1408796
------------------ ---------------- ------------- -------- --------
10,523 66.9900 16:11:02 LSE 1409447
------------------ ---------------- ------------- -------- --------
10,547 66.9600 16:12:37 LSE 1414193
------------------ ---------------- ------------- -------- --------
10,470 66.9700 16:14:36 LSE 1419416
------------------ ---------------- ------------- -------- --------
12,681 66.9700 16:15:00 LSE 1420445
------------------ ---------------- ------------- -------- --------
11,643 66.9600 16:16:05 LSE 1423709
------------------ ---------------- ------------- -------- --------
14,502 66.9500 16:16:06 LSE 1423737
------------------ ---------------- ------------- -------- --------
9,000 66.9400 16:16:13 LSE 1424155
------------------ ---------------- ------------- -------- --------
1,043 66.9400 16:16:13 LSE 1424157
------------------ ---------------- ------------- -------- --------
9,397 66.9300 16:16:31 LSE 1425018
------------------ ---------------- ------------- -------- --------
10,765 66.9200 16:16:37 LSE 1425284
------------------ ---------------- ------------- -------- --------
8,978 66.9200 16:17:04 LSE 1426499
------------------ ---------------- ------------- -------- --------
10,559 66.9400 16:18:43 LSE 1432003
------------------ ---------------- ------------- -------- --------
9,661 66.9400 16:18:43 LSE 1431999
------------------ ---------------- ------------- -------- --------
10,778 66.9200 16:18:44 LSE 1432097
------------------ ---------------- ------------- -------- --------
8,206 66.9300 16:20:10 LSE 1436674
------------------ ---------------- ------------- -------- --------
1,581 66.9300 16:20:10 LSE 1436672
------------------ ---------------- ------------- -------- --------
15,322 66.9500 16:22:12 LSE 1443167
------------------ ---------------- ------------- -------- --------
13,571 66.9400 16:22:14 LSE 1443309
------------------ ---------------- ------------- -------- --------
12,313 66.9300 16:22:45 LSE 1444555
------------------ ---------------- ------------- -------- --------
14,325 66.9100 16:24:02 LSE 1448433
------------------ ---------------- ------------- -------- --------
12,373 66.9200 16:24:02 LSE 1448429
------------------ ---------------- ------------- -------- --------
10,313 66.8900 16:24:04 LSE 1448593
------------------ ---------------- ------------- -------- --------
14,624 66.9000 16:24:04 LSE 1448575
------------------ ---------------- ------------- -------- --------
10,522 66.8900 16:24:05 LSE 1448858
------------------ ---------------- ------------- -------- --------
9,777 66.8900 16:24:31 LSE 1450218
------------------ ---------------- ------------- -------- --------
9,175 66.9100 16:25:27 LSE 1453025
------------------ ---------------- ------------- -------- --------
1,045 66.9100 16:25:27 LSE 1452996
------------------ ---------------- ------------- -------- --------
2,926 66.9100 16:25:39 LSE 1453538
------------------ ---------------- ------------- -------- --------
8,116 66.9100 16:25:41 LSE 1453580
------------------ ---------------- ------------- -------- --------
9,295 66.9100 16:26:21 LSE 1455628
------------------ ---------------- ------------- -------- --------
6,584 66.9100 16:26:56 LSE 1457367
------------------ ---------------- ------------- -------- --------
3,685 66.9100 16:26:56 LSE 1457365
------------------ ---------------- ------------- -------- --------
11,373 66.9000 16:27:12 LSE 1458119
------------------ ---------------- ------------- -------- --------
11,779 66.8900 16:27:15 LSE 1458216
------------------ ---------------- ------------- -------- --------
10,253 66.8800 16:27:25 LSE 1458715
------------------ ---------------- ------------- -------- --------
10,311 66.8800 16:27:25 LSE 1458713
------------------ ---------------- ------------- -------- --------
9,530 66.8800 16:27:32 LSE 1459009
------------------ ---------------- ------------- -------- --------
12,471 66.8800 16:27:37 LSE 1459312
------------------ ---------------- ------------- -------- --------
10,810 66.8900 16:27:38 LSE 1459404
------------------ ---------------- ------------- -------- --------
7,153 66.8900 16:27:57 LSE 1460355
------------------ ---------------- ------------- -------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSDELFFVXFFBBV
(END) Dow Jones Newswires
March 15, 2018 13:20 ET (17:20 GMT)
Lloyds Banking (LSE:LLOY)
Historical Stock Chart
From Mar 2024 to Apr 2024
Lloyds Banking (LSE:LLOY)
Historical Stock Chart
From Apr 2023 to Apr 2024
