TIDMLLOY
RNS Number : 0553I
Lloyds Banking Group PLC
16 March 2018
16 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: 16 March 2018
Number of ordinary shares
purchased: 4,776,272
Highest price paid per
share (pence): 67.6200
Lowest price paid per
share (pence): 66.7600
Volume weighted average price paid
per share (pence): 67.2580
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: 16 March 2018
Trading venue Volume weighted Aggregated
average price volume
(pence)
------------------ ---------------- -------------
London Stock
Exchange 67.2580 4,776,272
------------------ ---------------- -------------
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)
------------------ ---------------- ------------- -------- --------
15,835 66.8800 08:07:13 LSE 658499
------------------ ---------------- ------------- -------- --------
15,831 66.8500 08:07:19 LSE 658639
------------------ ---------------- ------------- -------- --------
14,621 66.8400 08:07:28 LSE 658896
------------------ ---------------- ------------- -------- --------
12,141 66.8400 08:09:21 LSE 667510
------------------ ---------------- ------------- -------- --------
3,328 66.8400 08:09:21 LSE 667508
------------------ ---------------- ------------- -------- --------
102 66.8200 08:09:24 LSE 667602
------------------ ---------------- ------------- -------- --------
12,708 66.8200 08:09:24 LSE 667600
------------------ ---------------- ------------- -------- --------
10,956 66.8200 08:10:26 LSE 668847
------------------ ---------------- ------------- -------- --------
1,915 66.8000 08:10:27 LSE 668864
------------------ ---------------- ------------- -------- --------
9,408 66.8000 08:10:27 LSE 668866
------------------ ---------------- ------------- -------- --------
1,856 66.7600 08:10:29 LSE 668902
------------------ ---------------- ------------- -------- --------
8,410 66.7600 08:10:29 LSE 668900
------------------ ---------------- ------------- -------- --------
13,157 66.8500 08:13:18 LSE 672054
------------------ ---------------- ------------- -------- --------
3,671 66.9100 08:16:25 LSE 675680
------------------ ---------------- ------------- -------- --------
7,000 66.9300 08:18:51 LSE 678230
------------------ ---------------- ------------- -------- --------
15,861 66.9300 08:18:51 LSE 678228
------------------ ---------------- ------------- -------- --------
16,580 66.9100 08:18:52 LSE 678241
------------------ ---------------- ------------- -------- --------
8,991 66.8900 08:18:56 LSE 678301
------------------ ---------------- ------------- -------- --------
6,641 66.8900 08:18:56 LSE 678303
------------------ ---------------- ------------- -------- --------
7,851 66.9100 08:20:14 LSE 680020
------------------ ---------------- ------------- -------- --------
5,345 66.9100 08:20:14 LSE 680022
------------------ ---------------- ------------- -------- --------
2,038 66.8900 08:20:16 LSE 680331
------------------ ---------------- ------------- -------- --------
11,449 66.8900 08:20:16 LSE 680329
------------------ ---------------- ------------- -------- --------
6,000 66.9400 08:20:51 LSE 681197
------------------ ---------------- ------------- -------- --------
2,461 66.9400 08:20:51 LSE 681195
------------------ ---------------- ------------- -------- --------
8,262 66.9400 08:20:51 LSE 681193
------------------ ---------------- ------------- -------- --------
1,822 66.9400 08:20:51 LSE 681191
------------------ ---------------- ------------- -------- --------
10,724 66.9700 08:21:15 LSE 681831
------------------ ---------------- ------------- -------- --------
9,748 66.9800 08:21:15 LSE 681828
------------------ ---------------- ------------- -------- --------
1,780 66.9800 08:24:22 LSE 685282
------------------ ---------------- ------------- -------- --------
9,649 66.9800 08:24:22 LSE 685284
------------------ ---------------- ------------- -------- --------
9,396 66.9700 08:24:33 LSE 685541
------------------ ---------------- ------------- -------- --------
9,816 66.9600 08:24:34 LSE 685605
------------------ ---------------- ------------- -------- --------
2,262 66.9600 08:26:48 LSE 688259
------------------ ---------------- ------------- -------- --------
6,696 66.9600 08:26:48 LSE 688257
------------------ ---------------- ------------- -------- --------
192 66.9600 08:27:45 LSE 689329
------------------ ---------------- ------------- -------- --------
9,844 66.9600 08:27:45 LSE 689327
------------------ ---------------- ------------- -------- --------
10,606 66.9500 08:27:59 LSE 689545
------------------ ---------------- ------------- -------- --------
4,480 66.9200 08:28:14 LSE 689823
------------------ ---------------- ------------- -------- --------
3,412 66.9200 08:28:18 LSE 689891
------------------ ---------------- ------------- -------- --------
1,240 66.9200 08:28:46 LSE 690621
------------------ ---------------- ------------- -------- --------
14,009 67.0000 08:32:46 LSE 696428
------------------ ---------------- ------------- -------- --------
10,180 67.0100 08:34:19 LSE 698512
------------------ ---------------- ------------- -------- --------
13,684 66.9900 08:34:44 LSE 699145
------------------ ---------------- ------------- -------- --------
294 66.9800 08:34:45 LSE 699230
------------------ ---------------- ------------- -------- --------
6,000 66.9800 08:34:45 LSE 699228
------------------ ---------------- ------------- -------- --------
3,853 66.9800 08:34:45 LSE 699226
------------------ ---------------- ------------- -------- --------
8,766 66.9700 08:34:54 LSE 699456
------------------ ---------------- ------------- -------- --------
2,000 66.9700 08:34:54 LSE 699454
------------------ ---------------- ------------- -------- --------
4,451 66.9400 08:35:31 LSE 700293
------------------ ---------------- ------------- -------- --------
4,277 66.9400 08:35:31 LSE 700291
------------------ ---------------- ------------- -------- --------
8,650 66.9700 08:36:46 LSE 701810
------------------ ---------------- ------------- -------- --------
2,302 66.9800 08:37:54 LSE 703330
------------------ ---------------- ------------- -------- --------
6,743 66.9800 08:37:54 LSE 703328
------------------ ---------------- ------------- -------- --------
8,981 67.0400 08:39:10 LSE 705409
------------------ ---------------- ------------- -------- --------
669 67.0400 08:39:10 LSE 705407
------------------ ---------------- ------------- -------- --------
11,380 67.1100 08:42:00 LSE 710636
------------------ ---------------- ------------- -------- --------
7,859 67.0800 08:42:04 LSE 710762
------------------ ---------------- ------------- -------- --------
898 67.0800 08:42:04 LSE 710760
------------------ ---------------- ------------- -------- --------
9,958 67.1100 08:42:45 LSE 711935
------------------ ---------------- ------------- -------- --------
3,091 67.0700 08:43:32 LSE 713264
------------------ ---------------- ------------- -------- --------
7,352 67.0700 08:43:32 LSE 713262
------------------ ---------------- ------------- -------- --------
9,042 67.1100 08:45:53 LSE 717407
------------------ ---------------- ------------- -------- --------
9,948 67.0900 08:46:00 LSE 717521
------------------ ---------------- ------------- -------- --------
8,836 67.0900 08:48:54 LSE 722286
------------------ ---------------- ------------- -------- --------
4 67.0800 08:48:55 LSE 722319
------------------ ---------------- ------------- -------- --------
10,058 67.0800 08:48:55 LSE 722317
------------------ ---------------- ------------- -------- --------
1 67.0800 08:48:58 LSE 722479
------------------ ---------------- ------------- -------- --------
8,660 67.0900 08:50:51 LSE 727656
------------------ ---------------- ------------- -------- --------
10,179 67.0900 08:51:12 LSE 728185
------------------ ---------------- ------------- -------- --------
10,297 67.0900 08:52:50 LSE 730492
------------------ ---------------- ------------- -------- --------
9,797 67.0800 08:54:26 LSE 732990
------------------ ---------------- ------------- -------- --------
10,322 67.0900 08:55:17 LSE 734290
------------------ ---------------- ------------- -------- --------
3,462 67.1300 08:57:17 LSE 737212
------------------ ---------------- ------------- -------- --------
5,000 67.1300 08:57:17 LSE 737210
------------------ ---------------- ------------- -------- --------
1,385 67.1300 08:57:17 LSE 737208
------------------ ---------------- ------------- -------- --------
12,027 67.1400 08:59:19 LSE 740056
------------------ ---------------- ------------- -------- --------
9,284 67.1300 08:59:20 LSE 740156
------------------ ---------------- ------------- -------- --------
10,254 67.1300 09:00:43 LSE 744935
------------------ ---------------- ------------- -------- --------
10,342 67.1200 09:00:44 LSE 744942
------------------ ---------------- ------------- -------- --------
9,375 67.1100 09:01:49 LSE 746610
------------------ ---------------- ------------- -------- --------
9,321 67.1100 09:03:21 LSE 748948
------------------ ---------------- ------------- -------- --------
317 67.1300 09:04:32 LSE 750672
------------------ ---------------- ------------- -------- --------
10,370 67.1300 09:04:32 LSE 750670
------------------ ---------------- ------------- -------- --------
10,176 67.1100 09:05:22 LSE 752744
------------------ ---------------- ------------- -------- --------
10,043 67.1500 09:06:38 LSE 754526
------------------ ---------------- ------------- -------- --------
10,544 67.1300 09:08:05 LSE 756678
------------------ ---------------- ------------- -------- --------
487 67.1500 09:10:40 LSE 760918
------------------ ---------------- ------------- -------- --------
10,477 67.1600 09:10:40 LSE 760902
------------------ ---------------- ------------- -------- --------
8,504 67.1500 09:11:49 LSE 762788
------------------ ---------------- ------------- -------- --------
10,462 67.1600 09:12:49 LSE 764138
------------------ ---------------- ------------- -------- --------
10,110 67.1600 09:14:00 LSE 765756
------------------ ---------------- ------------- -------- --------
9,422 67.1500 09:15:02 LSE 767556
------------------ ---------------- ------------- -------- --------
100 67.1500 09:15:02 LSE 767554
------------------ ---------------- ------------- -------- --------
10,555 67.1500 09:16:18 LSE 769466
------------------ ---------------- ------------- -------- --------
3,076 67.1700 09:17:55 LSE 772282
------------------ ---------------- ------------- -------- --------
7,383 67.1700 09:17:55 LSE 772280
------------------ ---------------- ------------- -------- --------
11,936 67.2400 09:20:44 LSE 776937
------------------ ---------------- ------------- -------- --------
10,339 67.2600 09:22:17 LSE 779311
------------------ ---------------- ------------- -------- --------
12,756 67.2800 09:24:22 LSE 782467
------------------ ---------------- ------------- -------- --------
9,619 67.2600 09:24:54 LSE 783149
------------------ ---------------- ------------- -------- --------
11,644 67.2700 09:24:54 LSE 783146
------------------ ---------------- ------------- -------- --------
10,845 67.2800 09:26:59 LSE 786663
------------------ ---------------- ------------- -------- --------
10,647 67.2900 09:27:15 LSE 787126
------------------ ---------------- ------------- -------- --------
6,007 67.2900 09:28:30 LSE 788871
------------------ ---------------- ------------- -------- --------
2,682 67.2900 09:28:30 LSE 788869
------------------ ---------------- ------------- -------- --------
9,627 67.3200 09:30:57 LSE 795264
------------------ ---------------- ------------- -------- --------
9,599 67.3100 09:31:42 LSE 798280
------------------ ---------------- ------------- -------- --------
10,805 67.3100 09:33:49 LSE 805867
------------------ ---------------- ------------- -------- --------
10,020 67.3200 09:33:49 LSE 805850
------------------ ---------------- ------------- -------- --------
9,863 67.3300 09:35:10 LSE 811491
------------------ ---------------- ------------- -------- --------
9,904 67.3000 09:37:31 LSE 822509
------------------ ---------------- ------------- -------- --------
9,000 67.3000 09:38:29 LSE 826047
------------------ ---------------- ------------- -------- --------
89 67.3000 09:39:05 LSE 828256
------------------ ---------------- ------------- -------- --------
8,875 67.3000 09:39:05 LSE 828254
------------------ ---------------- ------------- -------- --------
8,852 67.2800 09:42:14 LSE 839682
------------------ ---------------- ------------- -------- --------
10,316 67.2700 09:42:46 LSE 841529
------------------ ---------------- ------------- -------- --------
189 67.2800 09:42:46 LSE 841503
------------------ ---------------- ------------- -------- --------
9,770 67.2800 09:42:46 LSE 841501
------------------ ---------------- ------------- -------- --------
8,685 67.2700 09:44:45 LSE 847961
------------------ ---------------- ------------- -------- --------
10,104 67.2600 09:46:14 LSE 853059
------------------ ---------------- ------------- -------- --------
9,966 67.2000 09:47:17 LSE 857054
------------------ ---------------- ------------- -------- --------
4,807 67.1900 09:49:05 LSE 862805
------------------ ---------------- ------------- -------- --------
5,637 67.1900 09:49:05 LSE 862803
------------------ ---------------- ------------- -------- --------
9,234 67.1800 09:52:10 LSE 872748
------------------ ---------------- ------------- -------- --------
1,214 67.1800 09:52:10 LSE 872746
------------------ ---------------- ------------- -------- --------
9,942 67.1900 09:53:08 LSE 875808
------------------ ---------------- ------------- -------- --------
9,387 67.2200 09:54:10 LSE 879215
------------------ ---------------- ------------- -------- --------
9,555 67.2100 09:54:20 LSE 879813
------------------ ---------------- ------------- -------- --------
9,278 67.1900 09:56:30 LSE 890760
------------------ ---------------- ------------- -------- --------
2,560 67.1900 09:57:27 LSE 894914
------------------ ---------------- ------------- -------- --------
4,759 67.1900 09:57:27 LSE 894916
------------------ ---------------- ------------- -------- --------
1,940 67.1900 09:57:27 LSE 894918
------------------ ---------------- ------------- -------- --------
9,939 67.2000 09:59:17 LSE 897961
------------------ ---------------- ------------- -------- --------
12,480 67.1900 10:02:58 LSE 901685
------------------ ---------------- ------------- -------- --------
10,107 67.1900 10:04:09 LSE 902756
------------------ ---------------- ------------- -------- --------
9,038 67.1800 10:04:15 LSE 903025
------------------ ---------------- ------------- -------- --------
8,850 67.1600 10:04:42 LSE 903524
------------------ ---------------- ------------- -------- --------
9,249 67.1300 10:05:52 LSE 904764
------------------ ---------------- ------------- -------- --------
2,357 67.1300 10:15:13 LSE 913800
------------------ ---------------- ------------- -------- --------
5,585 67.1300 10:15:14 LSE 913991
------------------ ---------------- ------------- -------- --------
13,811 67.1300 10:15:14 LSE 913993
------------------ ---------------- ------------- -------- --------
14,551 67.1300 10:15:14 LSE 913982
------------------ ---------------- ------------- -------- --------
5,449 67.1500 10:15:16 LSE 914151
------------------ ---------------- ------------- -------- --------
5,542 67.1500 10:15:16 LSE 914149
------------------ ---------------- ------------- -------- --------
40,457 67.1400 10:15:16 LSE 914120
------------------ ---------------- ------------- -------- --------
6,000 67.1400 10:15:16 LSE 914118
------------------ ---------------- ------------- -------- --------
15,000 67.1400 10:15:16 LSE 914115
------------------ ---------------- ------------- -------- --------
17,611 67.1400 10:15:16 LSE 914113
------------------ ---------------- ------------- -------- --------
17,451 67.1400 10:15:16 LSE 914111
------------------ ---------------- ------------- -------- --------
6,089 67.1500 10:15:17 LSE 914273
------------------ ---------------- ------------- -------- --------
10,802 67.1500 10:15:18 LSE 914477
------------------ ---------------- ------------- -------- --------
4,303 67.1500 10:15:18 LSE 914444
------------------ ---------------- ------------- -------- --------
7,000 67.1500 10:15:18 LSE 914442
------------------ ---------------- ------------- -------- --------
9,061 67.1500 10:15:18 LSE 914413
------------------ ---------------- ------------- -------- --------
5,939 67.1500 10:15:18 LSE 914415
------------------ ---------------- ------------- -------- --------
8,507 67.1500 10:15:18 LSE 914417
------------------ ---------------- ------------- -------- --------
20,000 67.1500 10:15:19 LSE 914582
------------------ ---------------- ------------- -------- --------
10,036 67.1500 10:15:19 LSE 914579
------------------ ---------------- ------------- -------- --------
627 67.1500 10:15:19 LSE 914577
------------------ ---------------- ------------- -------- --------
20,000 67.1500 10:15:19 LSE 914575
------------------ ---------------- ------------- -------- --------
7,000 67.1500 10:15:20 LSE 914754
------------------ ---------------- ------------- -------- --------
13,337 67.1500 10:15:20 LSE 914730
------------------ ---------------- ------------- -------- --------
20,700 67.1500 10:15:20 LSE 914732
------------------ ---------------- ------------- -------- --------
10,647 67.1500 10:15:21 LSE 914854
------------------ ---------------- ------------- -------- --------
8,855 67.1500 10:15:21 LSE 914851
------------------ ---------------- ------------- -------- --------
3,689 67.1500 10:15:21 LSE 914849
------------------ ---------------- ------------- -------- --------
6,361 67.1500 10:15:21 LSE 914760
------------------ ---------------- ------------- -------- --------
7,000 67.1500 10:15:21 LSE 914758
------------------ ---------------- ------------- -------- --------
13,639 67.1500 10:15:21 LSE 914756
------------------ ---------------- ------------- -------- --------
6,803 67.1500 10:15:22 LSE 915002
------------------ ---------------- ------------- -------- --------
5,020 67.1500 10:15:22 LSE 915000
------------------ ---------------- ------------- -------- --------
7,000 67.1500 10:15:22 LSE 914998
------------------ ---------------- ------------- -------- --------
11,921 67.1500 10:15:22 LSE 914996
------------------ ---------------- ------------- -------- --------
182 67.1500 10:15:22 LSE 914994
------------------ ---------------- ------------- -------- --------
7,000 67.1500 10:15:24 LSE 915262
------------------ ---------------- ------------- -------- --------
6,300 67.1500 10:15:24 LSE 915260
------------------ ---------------- ------------- -------- --------
5,500 67.1500 10:15:24 LSE 915258
------------------ ---------------- ------------- -------- --------
9,638 67.1500 10:15:24 LSE 915256
------------------ ---------------- ------------- -------- --------
9,055 67.1400 10:15:25 LSE 915390
------------------ ---------------- ------------- -------- --------
13,486 67.1400 10:15:25 LSE 915388
------------------ ---------------- ------------- -------- --------
40,034 67.1400 10:15:25 LSE 915386
------------------ ---------------- ------------- -------- --------
16,666 67.1200 10:15:27 LSE 915644
------------------ ---------------- ------------- -------- --------
6,236 67.1200 10:15:28 LSE 915761
------------------ ---------------- ------------- -------- --------
34,922 67.1200 10:15:28 LSE 915759
------------------ ---------------- ------------- -------- --------
33,949 67.1200 10:15:29 LSE 916003
------------------ ---------------- ------------- -------- --------
2,862 67.1200 10:15:29 LSE 916001
------------------ ---------------- ------------- -------- --------
6,864 67.1000 10:15:31 LSE 916049
------------------ ---------------- ------------- -------- --------
25,704 67.1000 10:15:31 LSE 916047
------------------ ---------------- ------------- -------- --------
26,403 67.0900 10:15:34 LSE 916140
------------------ ---------------- ------------- -------- --------
10,758 67.0800 10:15:36 LSE 916194
------------------ ---------------- ------------- -------- --------
10,865 67.1100 10:16:38 LSE 917330
------------------ ---------------- ------------- -------- --------
6,960 67.1100 10:16:38 LSE 917332
------------------ ---------------- ------------- -------- --------
16,533 67.1000 10:16:40 LSE 917382
------------------ ---------------- ------------- -------- --------
1,497 67.0900 10:16:41 LSE 917405
------------------ ---------------- ------------- -------- --------
9,395 67.0900 10:16:41 LSE 917403
------------------ ---------------- ------------- -------- --------
2,238 67.0900 10:16:41 LSE 917401
------------------ ---------------- ------------- -------- --------
4,606 67.0900 10:16:41 LSE 917399
------------------ ---------------- ------------- -------- --------
15,441 67.0800 10:17:03 LSE 917745
------------------ ---------------- ------------- -------- --------
1,007 67.0700 10:17:12 LSE 917889
------------------ ---------------- ------------- -------- --------
7,503 67.0700 10:17:12 LSE 917887
------------------ ---------------- ------------- -------- --------
8,283 67.0700 10:17:12 LSE 917884
------------------ ---------------- ------------- -------- --------
14,819 67.0600 10:17:27 LSE 918044
------------------ ---------------- ------------- -------- --------
8,457 67.0600 10:18:24 LSE 918694
------------------ ---------------- ------------- -------- --------
4,485 67.0600 10:18:28 LSE 918732
------------------ ---------------- ------------- -------- --------
9,499 67.0600 10:18:28 LSE 918730
------------------ ---------------- ------------- -------- --------
2,240 67.0700 10:19:15 LSE 919475
------------------ ---------------- ------------- -------- --------
10,869 67.0700 10:19:15 LSE 919473
------------------ ---------------- ------------- -------- --------
9,446 67.0600 10:19:30 LSE 919738
------------------ ---------------- ------------- -------- --------
9,270 67.0500 10:19:39 LSE 919883
------------------ ---------------- ------------- -------- --------
4,763 67.0400 10:20:41 LSE 920687
------------------ ---------------- ------------- -------- --------
4,360 67.0400 10:20:55 LSE 920832
------------------ ---------------- ------------- -------- --------
14,237 67.1200 10:26:57 LSE 925705
------------------ ---------------- ------------- -------- --------
11,928 67.1000 10:27:20 LSE 926045
------------------ ---------------- ------------- -------- --------
12,006 67.1200 10:29:48 LSE 928246
------------------ ---------------- ------------- -------- --------
9,986 67.1100 10:30:35 LSE 928849
------------------ ---------------- ------------- -------- --------
10,689 67.1000 10:30:52 LSE 929091
------------------ ---------------- ------------- -------- --------
9,589 67.0800 10:33:01 LSE 930768
------------------ ---------------- ------------- -------- --------
9,451 67.0700 10:35:21 LSE 932371
------------------ ---------------- ------------- -------- --------
10,732 67.0700 10:36:04 LSE 932934
------------------ ---------------- ------------- -------- --------
10,353 67.0700 10:36:53 LSE 933617
------------------ ---------------- ------------- -------- --------
11,075 67.1500 10:42:58 LSE 939307
------------------ ---------------- ------------- -------- --------
9,951 67.1400 10:43:32 LSE 940026
------------------ ---------------- ------------- -------- --------
5,609 67.1400 10:44:18 LSE 940867
------------------ ---------------- ------------- -------- --------
11,388 67.1800 10:46:05 LSE 942056
------------------ ---------------- ------------- -------- --------
3,703 67.1700 10:46:06 LSE 942078
------------------ ---------------- ------------- -------- --------
7,088 67.1700 10:46:06 LSE 942076
------------------ ---------------- ------------- -------- --------
774 67.1700 10:47:46 LSE 943382
------------------ ---------------- ------------- -------- --------
8,275 67.1700 10:47:46 LSE 943380
------------------ ---------------- ------------- -------- --------
3,744 67.1900 10:49:00 LSE 944322
------------------ ---------------- ------------- -------- --------
5,483 67.1900 10:49:00 LSE 944320
------------------ ---------------- ------------- -------- --------
2,544 67.1800 10:50:14 LSE 946602
------------------ ---------------- ------------- -------- --------
915 67.1800 10:50:14 LSE 946592
------------------ ---------------- ------------- -------- --------
4,604 67.1800 10:50:14 LSE 946587
------------------ ---------------- ------------- -------- --------
2,250 67.1800 10:50:14 LSE 946574
------------------ ---------------- ------------- -------- --------
302 67.0400 10:52:29 LSE 952790
------------------ ---------------- ------------- -------- --------
3,747 67.0400 10:52:29 LSE 952784
------------------ ---------------- ------------- -------- --------
3,204 67.0400 10:52:29 LSE 952778
------------------ ---------------- ------------- -------- --------
2,442 67.0400 10:52:29 LSE 952776
------------------ ---------------- ------------- -------- --------
8,539 67.0600 10:53:59 LSE 956383
------------------ ---------------- ------------- -------- --------
418 67.0600 10:53:59 LSE 956381
------------------ ---------------- ------------- -------- --------
979 67.0200 10:55:29 LSE 959187
------------------ ---------------- ------------- -------- --------
2,823 67.0200 10:55:29 LSE 959185
------------------ ---------------- ------------- -------- --------
1,659 67.0200 10:55:30 LSE 959212
------------------ ---------------- ------------- -------- --------
2,886 67.0200 10:55:44 LSE 959650
------------------ ---------------- ------------- -------- --------
996 67.0200 10:55:44 LSE 959638
------------------ ---------------- ------------- -------- --------
2,407 67.0100 10:57:14 LSE 962156
------------------ ---------------- ------------- -------- --------
4,805 67.0100 10:57:14 LSE 962147
------------------ ---------------- ------------- -------- --------
1,926 67.0100 10:57:14 LSE 962129
------------------ ---------------- ------------- -------- --------
9,459 67.0100 10:59:13 LSE 965807
------------------ ---------------- ------------- -------- --------
11,702 67.1000 11:03:39 LSE 969832
------------------ ---------------- ------------- -------- --------
376 67.1300 11:04:27 LSE 970482
------------------ ---------------- ------------- -------- --------
9,430 67.1300 11:04:27 LSE 970480
------------------ ---------------- ------------- -------- --------
10,156 67.1200 11:04:42 LSE 970679
------------------ ---------------- ------------- -------- --------
10,033 67.1800 11:07:32 LSE 973093
------------------ ---------------- ------------- -------- --------
4,201 67.2100 11:09:51 LSE 974864
------------------ ---------------- ------------- -------- --------
4,509 67.2100 11:09:53 LSE 974895
------------------ ---------------- ------------- -------- --------
9,883 67.2100 11:10:50 LSE 975623
------------------ ---------------- ------------- -------- --------
9,005 67.2200 11:12:54 LSE 976972
------------------ ---------------- ------------- -------- --------
9,255 67.1600 11:14:50 LSE 978212
------------------ ---------------- ------------- -------- --------
9,240 67.1600 11:15:42 LSE 978927
------------------ ---------------- ------------- -------- --------
7,759 67.1500 11:17:32 LSE 980442
------------------ ---------------- ------------- -------- --------
781 67.1500 11:17:58 LSE 980625
------------------ ---------------- ------------- -------- --------
1,024 67.1500 11:17:58 LSE 980627
------------------ ---------------- ------------- -------- --------
781 67.1500 11:17:58 LSE 980629
------------------ ---------------- ------------- -------- --------
10,098 67.1600 11:21:48 LSE 983163
------------------ ---------------- ------------- -------- --------
11,081 67.2000 11:25:13 LSE 985545
------------------ ---------------- ------------- -------- --------
7,444 67.1900 11:25:36 LSE 985740
------------------ ---------------- ------------- -------- --------
3,261 67.1900 11:25:36 LSE 985738
------------------ ---------------- ------------- -------- --------
9,213 67.1900 11:26:00 LSE 985985
------------------ ---------------- ------------- -------- --------
8,118 67.1800 11:28:21 LSE 987515
------------------ ---------------- ------------- -------- --------
2,134 67.1800 11:28:21 LSE 987513
------------------ ---------------- ------------- -------- --------
9,939 67.1700 11:29:44 LSE 988291
------------------ ---------------- ------------- -------- --------
10,609 67.1900 11:34:07 LSE 990776
------------------ ---------------- ------------- -------- --------
10,020 67.2000 11:36:52 LSE 992309
------------------ ---------------- ------------- -------- --------
12,228 67.2000 11:40:42 LSE 994924
------------------ ---------------- ------------- -------- --------
6,907 67.1900 11:41:23 LSE 995521
------------------ ---------------- ------------- -------- --------
4,443 67.1900 11:41:23 LSE 995519
------------------ ---------------- ------------- -------- --------
9,003 67.1800 11:41:55 LSE 995856
------------------ ---------------- ------------- -------- --------
10,693 67.1800 11:43:46 LSE 997006
------------------ ---------------- ------------- -------- --------
295 67.1800 11:47:46 LSE 999908
------------------ ---------------- ------------- -------- --------
10,244 67.1800 11:47:46 LSE 999906
------------------ ---------------- ------------- -------- --------
10,735 67.1800 11:48:17 LSE 1000280
------------------ ---------------- ------------- -------- --------
2,585 67.1700 11:50:03 LSE 1001547
------------------ ---------------- ------------- -------- --------
7,329 67.1700 11:50:03 LSE 1001549
------------------ ---------------- ------------- -------- --------
9,614 67.1600 11:52:11 LSE 1002996
------------------ ---------------- ------------- -------- --------
8,364 67.1400 11:53:48 LSE 1004229
------------------ ---------------- ------------- -------- --------
9,060 67.1500 11:55:17 LSE 1005200
------------------ ---------------- ------------- -------- --------
9,112 67.1700 11:56:47 LSE 1006018
------------------ ---------------- ------------- -------- --------
10,182 67.2100 12:02:27 LSE 1009893
------------------ ---------------- ------------- -------- --------
631 67.2100 12:02:28 LSE 1009916
------------------ ---------------- ------------- -------- --------
9,262 67.2100 12:02:28 LSE 1009914
------------------ ---------------- ------------- -------- --------
13,665 67.2100 12:05:04 LSE 1011991
------------------ ---------------- ------------- -------- --------
5,948 67.2400 12:11:19 LSE 1017193
------------------ ---------------- ------------- -------- --------
8,765 67.2400 12:11:19 LSE 1017195
------------------ ---------------- ------------- -------- --------
13,125 67.2300 12:11:48 LSE 1017549
------------------ ---------------- ------------- -------- --------
15,173 67.2700 12:14:50 LSE 1019614
------------------ ---------------- ------------- -------- --------
9,182 67.2600 12:16:23 LSE 1020801
------------------ ---------------- ------------- -------- --------
4,303 67.2600 12:16:23 LSE 1020799
------------------ ---------------- ------------- -------- --------
14,297 67.2600 12:16:23 LSE 1020797
------------------ ---------------- ------------- -------- --------
7,622 67.2500 12:17:47 LSE 1022114
------------------ ---------------- ------------- -------- --------
2,233 67.2500 12:17:47 LSE 1022112
------------------ ---------------- ------------- -------- --------
9,739 67.2500 12:17:47 LSE 1022110
------------------ ---------------- ------------- -------- --------
10,310 67.2400 12:19:26 LSE 1023376
------------------ ---------------- ------------- -------- --------
12,523 67.2700 12:25:19 LSE 1029117
------------------ ---------------- ------------- -------- --------
12,323 67.2700 12:26:56 LSE 1030315
------------------ ---------------- ------------- -------- --------
12,510 67.2800 12:30:32 LSE 1033632
------------------ ---------------- ------------- -------- --------
3,388 67.2800 12:31:10 LSE 1034213
------------------ ---------------- ------------- -------- --------
7,000 67.2800 12:31:10 LSE 1034211
------------------ ---------------- ------------- -------- --------
8,754 67.2800 12:31:10 LSE 1034209
------------------ ---------------- ------------- -------- --------
2,807 67.2800 12:31:10 LSE 1034207
------------------ ---------------- ------------- -------- --------
1,547 67.2800 12:31:10 LSE 1034205
------------------ ---------------- ------------- -------- --------
8,887 67.2800 12:32:16 LSE 1035087
------------------ ---------------- ------------- -------- --------
11,005 67.3100 12:34:36 LSE 1036782
------------------ ---------------- ------------- -------- --------
9,800 67.3000 12:36:13 LSE 1038189
------------------ ---------------- ------------- -------- --------
10,642 67.2900 12:36:54 LSE 1038638
------------------ ---------------- ------------- -------- --------
10,619 67.2400 12:38:07 LSE 1039475
------------------ ---------------- ------------- -------- --------
8,917 67.2400 12:41:15 LSE 1041864
------------------ ---------------- ------------- -------- --------
10,124 67.2300 12:42:01 LSE 1042461
------------------ ---------------- ------------- -------- --------
9,160 67.2300 12:44:33 LSE 1044415
------------------ ---------------- ------------- -------- --------
10,617 67.2200 12:45:53 LSE 1045314
------------------ ---------------- ------------- -------- --------
7,181 67.1900 12:48:07 LSE 1047230
------------------ ---------------- ------------- -------- --------
1,880 67.1900 12:48:07 LSE 1047228
------------------ ---------------- ------------- -------- --------
10,198 67.1600 12:50:04 LSE 1049086
------------------ ---------------- ------------- -------- --------
1,131 67.1700 12:53:05 LSE 1051867
------------------ ---------------- ------------- -------- --------
8,282 67.1700 12:53:05 LSE 1051869
------------------ ---------------- ------------- -------- --------
10,576 67.1700 12:53:48 LSE 1052535
------------------ ---------------- ------------- -------- --------
9,893 67.1900 12:56:46 LSE 1055082
------------------ ---------------- ------------- -------- --------
9,334 67.2100 13:00:02 LSE 1058368
------------------ ---------------- ------------- -------- --------
9,396 67.2100 13:01:17 LSE 1059490
------------------ ---------------- ------------- -------- --------
1,944 67.2000 13:01:59 LSE 1060129
------------------ ---------------- ------------- -------- --------
12,189 67.2600 13:07:11 LSE 1064737
------------------ ---------------- ------------- -------- --------
225 67.2500 13:07:27 LSE 1064992
------------------ ---------------- ------------- -------- --------
10,034 67.2500 13:07:27 LSE 1064990
------------------ ---------------- ------------- -------- --------
9,238 67.2400 13:10:27 LSE 1067694
------------------ ---------------- ------------- -------- --------
11,126 67.2200 13:11:25 LSE 1068670
------------------ ---------------- ------------- -------- --------
10,050 67.2100 13:11:40 LSE 1068866
------------------ ---------------- ------------- -------- --------
2,758 67.1900 13:12:27 LSE 1069517
------------------ ---------------- ------------- -------- --------
2,668 67.1900 13:12:39 LSE 1069749
------------------ ---------------- ------------- -------- --------
2,190 67.1900 13:12:40 LSE 1069784
------------------ ---------------- ------------- -------- --------
3,099 67.1900 13:13:10 LSE 1070175
------------------ ---------------- ------------- -------- --------
8,692 67.1900 13:14:51 LSE 1071680
------------------ ---------------- ------------- -------- --------
1,224 67.1900 13:14:51 LSE 1071678
------------------ ---------------- ------------- -------- --------
9,536 67.1600 13:17:30 LSE 1074319
------------------ ---------------- ------------- -------- --------
9,896 67.1500 13:18:19 LSE 1074943
------------------ ---------------- ------------- -------- --------
315 67.1500 13:18:19 LSE 1074945
------------------ ---------------- ------------- -------- --------
8,706 67.1700 13:20:44 LSE 1077213
------------------ ---------------- ------------- -------- --------
2,316 67.1400 13:22:20 LSE 1079076
------------------ ---------------- ------------- -------- --------
7,400 67.1400 13:22:20 LSE 1079074
------------------ ---------------- ------------- -------- --------
10,251 67.1000 13:23:37 LSE 1080390
------------------ ---------------- ------------- -------- --------
10,444 67.0700 13:26:25 LSE 1083251
------------------ ---------------- ------------- -------- --------
1,241 67.1000 13:28:52 LSE 1084780
------------------ ---------------- ------------- -------- --------
9,591 67.1100 13:29:27 LSE 1085273
------------------ ---------------- ------------- -------- --------
6,505 67.1700 13:31:03 LSE 1089516
------------------ ---------------- ------------- -------- --------
5,775 67.1700 13:31:03 LSE 1089518
------------------ ---------------- ------------- -------- --------
10,838 67.1700 13:32:03 LSE 1091157
------------------ ---------------- ------------- -------- --------
11,570 67.1700 13:32:30 LSE 1091885
------------------ ---------------- ------------- -------- --------
9,479 67.1600 13:33:27 LSE 1096512
------------------ ---------------- ------------- -------- --------
3,048 67.1400 13:33:46 LSE 1097032
------------------ ---------------- ------------- -------- --------
3,714 67.1400 13:33:46 LSE 1097029
------------------ ---------------- ------------- -------- --------
10,159 67.1700 13:34:57 LSE 1098532
------------------ ---------------- ------------- -------- --------
428 67.1800 13:34:57 LSE 1098530
------------------ ---------------- ------------- -------- --------
11,905 67.1800 13:34:57 LSE 1098528
------------------ ---------------- ------------- -------- --------
10,901 67.1600 13:35:15 LSE 1100576
------------------ ---------------- ------------- -------- --------
10,832 67.2000 13:37:12 LSE 1104372
------------------ ---------------- ------------- -------- --------
1,687 67.1800 13:37:27 LSE 1104842
------------------ ---------------- ------------- -------- --------
8,750 67.1800 13:37:27 LSE 1104844
------------------ ---------------- ------------- -------- --------
10,032 67.2000 13:38:26 LSE 1106254
------------------ ---------------- ------------- -------- --------
5,271 67.2100 13:42:07 LSE 1112194
------------------ ---------------- ------------- -------- --------
3,382 67.2100 13:42:07 LSE 1112192
------------------ ---------------- ------------- -------- --------
1,615 67.2100 13:42:07 LSE 1112190
------------------ ---------------- ------------- -------- --------
7,123 67.2100 13:42:07 LSE 1112188
------------------ ---------------- ------------- -------- --------
800 67.3200 13:45:19 LSE 1118117
------------------ ---------------- ------------- -------- --------
800 67.3200 13:45:19 LSE 1118115
------------------ ---------------- ------------- -------- --------
1,600 67.3200 13:45:19 LSE 1118113
------------------ ---------------- ------------- -------- --------
1,504 67.3200 13:45:19 LSE 1118111
------------------ ---------------- ------------- -------- --------
5,129 67.3200 13:45:22 LSE 1118275
------------------ ---------------- ------------- -------- --------
8,483 67.3100 13:45:34 LSE 1118605
------------------ ---------------- ------------- -------- --------
1,069 67.3100 13:45:34 LSE 1118603
------------------ ---------------- ------------- -------- --------
3,982 67.3100 13:45:34 LSE 1118601
------------------ ---------------- ------------- -------- --------
1,600 67.3100 13:45:34 LSE 1118592
------------------ ---------------- ------------- -------- --------
800 67.3100 13:45:34 LSE 1118590
------------------ ---------------- ------------- -------- --------
2,400 67.3100 13:45:34 LSE 1118588
------------------ ---------------- ------------- -------- --------
10,973 67.3100 13:46:20 LSE 1120251
------------------ ---------------- ------------- -------- --------
800 67.3100 13:46:20 LSE 1120249
------------------ ---------------- ------------- -------- --------
800 67.3100 13:46:20 LSE 1120241
------------------ ---------------- ------------- -------- --------
12,697 67.3100 13:46:20 LSE 1120173
------------------ ---------------- ------------- -------- --------
2,924 67.3100 13:46:48 LSE 1121009
------------------ ---------------- ------------- -------- --------
7,799 67.3100 13:47:01 LSE 1121650
------------------ ---------------- ------------- -------- --------
110 67.3100 13:47:21 LSE 1122188
------------------ ---------------- ------------- -------- --------
7,156 67.3100 13:47:21 LSE 1122186
------------------ ---------------- ------------- -------- --------
1,982 67.3100 13:47:21 LSE 1122184
------------------ ---------------- ------------- -------- --------
110 67.3100 13:47:21 LSE 1122182
------------------ ---------------- ------------- -------- --------
2,000 67.3600 13:49:47 LSE 1126480
------------------ ---------------- ------------- -------- --------
1,200 67.3600 13:49:47 LSE 1126478
------------------ ---------------- ------------- -------- --------
6,200 67.3600 13:49:47 LSE 1126476
------------------ ---------------- ------------- -------- --------
10,160 67.3600 13:49:49 LSE 1126551
------------------ ---------------- ------------- -------- --------
1,183 67.3600 13:49:49 LSE 1126553
------------------ ---------------- ------------- -------- --------
800 67.3500 13:49:52 LSE 1126615
------------------ ---------------- ------------- -------- --------
800 67.3500 13:49:52 LSE 1126613
------------------ ---------------- ------------- -------- --------
370 67.3500 13:49:58 LSE 1126835
------------------ ---------------- ------------- -------- --------
7,924 67.3500 13:49:58 LSE 1126833
------------------ ---------------- ------------- -------- --------
370 67.3500 13:49:58 LSE 1126831
------------------ ---------------- ------------- -------- --------
6,000 67.3500 13:51:13 LSE 1128813
------------------ ---------------- ------------- -------- --------
588 67.3500 13:51:13 LSE 1128815
------------------ ---------------- ------------- -------- --------
2,400 67.3500 13:51:13 LSE 1128811
------------------ ---------------- ------------- -------- --------
403 67.3500 13:51:13 LSE 1128809
------------------ ---------------- ------------- -------- --------
9,371 67.3400 13:51:54 LSE 1130119
------------------ ---------------- ------------- -------- --------
6,039 67.3500 13:53:00 LSE 1131858
------------------ ---------------- ------------- -------- --------
210 67.3500 13:53:14 LSE 1132190
------------------ ---------------- ------------- -------- --------
4,107 67.3500 13:53:14 LSE 1132188
------------------ ---------------- ------------- -------- --------
9,155 67.3500 13:53:55 LSE 1133174
------------------ ---------------- ------------- -------- --------
9,181 67.3000 13:54:51 LSE 1134922
------------------ ---------------- ------------- -------- --------
1,208 67.3100 13:55:59 LSE 1137107
------------------ ---------------- ------------- -------- --------
5,760 67.3100 13:55:59 LSE 1137105
------------------ ---------------- ------------- -------- --------
1,826 67.3100 13:55:59 LSE 1137103
------------------ ---------------- ------------- -------- --------
8,411 67.3300 13:59:31 LSE 1142994
------------------ ---------------- ------------- -------- --------
5,370 67.3300 13:59:31 LSE 1142991
------------------ ---------------- ------------- -------- --------
12,022 67.3200 13:59:48 LSE 1143502
------------------ ---------------- ------------- -------- --------
12,036 67.3100 14:00:31 LSE 1145466
------------------ ---------------- ------------- -------- --------
9,600 67.3500 14:01:20 LSE 1147290
------------------ ---------------- ------------- -------- --------
279 67.3500 14:01:20 LSE 1147288
------------------ ---------------- ------------- -------- --------
7,877 67.3700 14:02:08 LSE 1149069
------------------ ---------------- ------------- -------- --------
4,167 67.3700 14:02:08 LSE 1149067
------------------ ---------------- ------------- -------- --------
6,775 67.3600 14:02:42 LSE 1150189
------------------ ---------------- ------------- -------- --------
2,640 67.3600 14:02:42 LSE 1150187
------------------ ---------------- ------------- -------- --------
12,519 67.3800 14:04:12 LSE 1153296
------------------ ---------------- ------------- -------- --------
8,201 67.3700 14:04:48 LSE 1154347
------------------ ---------------- ------------- -------- --------
1,691 67.3700 14:04:48 LSE 1154345
------------------ ---------------- ------------- -------- --------
10,226 67.3700 14:05:17 LSE 1155197
------------------ ---------------- ------------- -------- --------
10,689 67.3700 14:05:49 LSE 1156277
------------------ ---------------- ------------- -------- --------
10,977 67.3900 14:07:00 LSE 1158655
------------------ ---------------- ------------- -------- --------
10,430 67.3800 14:07:23 LSE 1159489
------------------ ---------------- ------------- -------- --------
10,506 67.3800 14:07:57 LSE 1160838
------------------ ---------------- ------------- -------- --------
10,494 67.3700 14:09:24 LSE 1163730
------------------ ---------------- ------------- -------- --------
5,899 67.3400 14:10:27 LSE 1165797
------------------ ---------------- ------------- -------- --------
9,684 67.3400 14:11:42 LSE 1167968
------------------ ---------------- ------------- -------- --------
3,108 67.3400 14:11:42 LSE 1167966
------------------ ---------------- ------------- -------- --------
8,822 67.3300 14:11:43 LSE 1168041
------------------ ---------------- ------------- -------- --------
8,666 67.3300 14:13:33 LSE 1171290
------------------ ---------------- ------------- -------- --------
1,746 67.3200 14:13:34 LSE 1171298
------------------ ---------------- ------------- -------- --------
10,558 67.3400 14:14:23 LSE 1173135
------------------ ---------------- ------------- -------- --------
8,975 67.3200 14:14:49 LSE 1174143
------------------ ---------------- ------------- -------- --------
1,174 67.3800 14:16:07 LSE 1176699
------------------ ---------------- ------------- -------- --------
800 67.3800 14:16:07 LSE 1176697
------------------ ---------------- ------------- -------- --------
7,637 67.3800 14:16:07 LSE 1176695
------------------ ---------------- ------------- -------- --------
8,079 67.4200 14:19:08 LSE 1183270
------------------ ---------------- ------------- -------- --------
4,945 67.4200 14:19:08 LSE 1183272
------------------ ---------------- ------------- -------- --------
9,689 67.4100 14:19:20 LSE 1183633
------------------ ---------------- ------------- -------- --------
1,755 67.4300 14:20:16 LSE 1185509
------------------ ---------------- ------------- -------- --------
9,131 67.4300 14:20:16 LSE 1185507
------------------ ---------------- ------------- -------- --------
9,146 67.4300 14:20:24 LSE 1185708
------------------ ---------------- ------------- -------- --------
10,488 67.4600 14:21:57 LSE 1188748
------------------ ---------------- ------------- -------- --------
9,029 67.4500 14:22:28 LSE 1189614
------------------ ---------------- ------------- -------- --------
3,592 67.4600 14:23:16 LSE 1191186
------------------ ---------------- ------------- -------- --------
7,117 67.4600 14:23:16 LSE 1191184
------------------ ---------------- ------------- -------- --------
4,568 67.4300 14:24:31 LSE 1193457
------------------ ---------------- ------------- -------- --------
10,551 67.4400 14:25:11 LSE 1194863
------------------ ---------------- ------------- -------- --------
348 67.4400 14:25:56 LSE 1196066
------------------ ---------------- ------------- -------- --------
10,332 67.4400 14:25:57 LSE 1196101
------------------ ---------------- ------------- -------- --------
10,319 67.4100 14:26:19 LSE 1196977
------------------ ---------------- ------------- -------- --------
10,180 67.4100 14:27:46 LSE 1199540
------------------ ---------------- ------------- -------- --------
10,742 67.4100 14:28:38 LSE 1201020
------------------ ---------------- ------------- -------- --------
2,019 67.3900 14:29:55 LSE 1203806
------------------ ---------------- ------------- -------- --------
8,296 67.3900 14:29:55 LSE 1203804
------------------ ---------------- ------------- -------- --------
9,991 67.3800 14:30:37 LSE 1205685
------------------ ---------------- ------------- -------- --------
9,878 67.4300 14:31:39 LSE 1207958
------------------ ---------------- ------------- -------- --------
4,731 67.4100 14:33:02 LSE 1210720
------------------ ---------------- ------------- -------- --------
4,072 67.4100 14:33:02 LSE 1210722
------------------ ---------------- ------------- -------- --------
10,452 67.4000 14:33:13 LSE 1210967
------------------ ---------------- ------------- -------- --------
9,435 67.4100 14:33:47 LSE 1212014
------------------ ---------------- ------------- -------- --------
10,055 67.3900 14:34:49 LSE 1214583
------------------ ---------------- ------------- -------- --------
8,992 67.4600 14:36:09 LSE 1217595
------------------ ---------------- ------------- -------- --------
9,541 67.4300 14:36:18 LSE 1217842
------------------ ---------------- ------------- -------- --------
8,987 67.4300 14:38:02 LSE 1221407
------------------ ---------------- ------------- -------- --------
10,045 67.4300 14:38:02 LSE 1221375
------------------ ---------------- ------------- -------- --------
4,428 67.4300 14:39:05 LSE 1223586
------------------ ---------------- ------------- -------- --------
4,564 67.4300 14:39:05 LSE 1223588
------------------ ---------------- ------------- -------- --------
8,907 67.4300 14:39:55 LSE 1225033
------------------ ---------------- ------------- -------- --------
10,050 67.4700 14:41:00 LSE 1227337
------------------ ---------------- ------------- -------- --------
9,566 67.4600 14:42:18 LSE 1229538
------------------ ---------------- ------------- -------- --------
11,031 67.4600 14:42:18 LSE 1229520
------------------ ---------------- ------------- -------- --------
9,412 67.4300 14:43:09 LSE 1231324
------------------ ---------------- ------------- -------- --------
1,351 67.4300 14:43:09 LSE 1231322
------------------ ---------------- ------------- -------- --------
10,467 67.4400 14:44:52 LSE 1234778
------------------ ---------------- ------------- -------- --------
9,410 67.4300 14:44:59 LSE 1234981
------------------ ---------------- ------------- -------- --------
1,990 67.4800 14:46:10 LSE 1237435
------------------ ---------------- ------------- -------- --------
8,302 67.4800 14:46:36 LSE 1238658
------------------ ---------------- ------------- -------- --------
9,806 67.4700 14:46:52 LSE 1239131
------------------ ---------------- ------------- -------- --------
8,772 67.5300 14:48:32 LSE 1242977
------------------ ---------------- ------------- -------- --------
800 67.5200 14:49:01 LSE 1243927
------------------ ---------------- ------------- -------- --------
2,400 67.5200 14:49:09 LSE 1244135
------------------ ---------------- ------------- -------- --------
1,200 67.5200 14:49:10 LSE 1244192
------------------ ---------------- ------------- -------- --------
800 67.5200 14:49:12 LSE 1244282
------------------ ---------------- ------------- -------- --------
800 67.5200 14:49:12 LSE 1244274
------------------ ---------------- ------------- -------- --------
800 67.5200 14:49:13 LSE 1244289
------------------ ---------------- ------------- -------- --------
3,564 67.5200 14:49:14 LSE 1244310
------------------ ---------------- ------------- -------- --------
10,181 67.5200 14:50:14 LSE 1246550
------------------ ---------------- ------------- -------- --------
9,313 67.5100 14:50:18 LSE 1246673
------------------ ---------------- ------------- -------- --------
5,900 67.5400 14:53:42 LSE 1254002
------------------ ---------------- ------------- -------- --------
10,388 67.5400 14:53:42 LSE 1253977
------------------ ---------------- ------------- -------- --------
9,587 67.5400 14:54:12 LSE 1255416
------------------ ---------------- ------------- -------- --------
1,155 67.5300 14:54:49 LSE 1257095
------------------ ---------------- ------------- -------- --------
7,510 67.5300 14:54:49 LSE 1257093
------------------ ---------------- ------------- -------- --------
1,600 67.5300 14:54:49 LSE 1257088
------------------ ---------------- ------------- -------- --------
10,173 67.5200 14:55:18 LSE 1258346
------------------ ---------------- ------------- -------- --------
10,291 67.5000 14:55:31 LSE 1258869
------------------ ---------------- ------------- -------- --------
4,880 67.5000 14:56:02 LSE 1260359
------------------ ---------------- ------------- -------- --------
4,092 67.5000 14:56:02 LSE 1260357
------------------ ---------------- ------------- -------- --------
181 67.5000 14:56:16 LSE 1260774
------------------ ---------------- ------------- -------- --------
5,162 67.4600 14:56:50 LSE 1261766
------------------ ---------------- ------------- -------- --------
2,570 67.4600 14:56:50 LSE 1261764
------------------ ---------------- ------------- -------- --------
1,975 67.4600 14:57:11 LSE 1262407
------------------ ---------------- ------------- -------- --------
10,945 67.4900 15:00:12 LSE 1270633
------------------ ---------------- ------------- -------- --------
2,418 67.4900 15:00:12 LSE 1270631
------------------ ---------------- ------------- -------- --------
3,597 67.4700 15:00:41 LSE 1273138
------------------ ---------------- ------------- -------- --------
1,690 67.4700 15:00:41 LSE 1273133
------------------ ---------------- ------------- -------- --------
6,400 67.4700 15:00:50 LSE 1273386
------------------ ---------------- ------------- -------- --------
730 67.4900 15:01:42 LSE 1275335
------------------ ---------------- ------------- -------- --------
5,767 67.4900 15:01:42 LSE 1275333
------------------ ---------------- ------------- -------- --------
5,955 67.4900 15:01:42 LSE 1275331
------------------ ---------------- ------------- -------- --------
9,638 67.4800 15:01:49 LSE 1275538
------------------ ---------------- ------------- -------- --------
9,377 67.4900 15:02:13 LSE 1276459
------------------ ---------------- ------------- -------- --------
10,321 67.5100 15:03:05 LSE 1278106
------------------ ---------------- ------------- -------- --------
8,833 67.5100 15:04:23 LSE 1280657
------------------ ---------------- ------------- -------- --------
10,449 67.5100 15:04:44 LSE 1281367
------------------ ---------------- ------------- -------- --------
1,480 67.5100 15:05:49 LSE 1283788
------------------ ---------------- ------------- -------- --------
8,531 67.5100 15:05:49 LSE 1283786
------------------ ---------------- ------------- -------- --------
10,336 67.5000 15:05:58 LSE 1284103
------------------ ---------------- ------------- -------- --------
10,412 67.4900 15:08:11 LSE 1288463
------------------ ---------------- ------------- -------- --------
9,158 67.4800 15:08:50 LSE 1289916
------------------ ---------------- ------------- -------- --------
9,832 67.4900 15:09:14 LSE 1290711
------------------ ---------------- ------------- -------- --------
9,545 67.4800 15:09:42 LSE 1291497
------------------ ---------------- ------------- -------- --------
5,387 67.4800 15:10:54 LSE 1294145
------------------ ---------------- ------------- -------- --------
3,641 67.4800 15:10:56 LSE 1294246
------------------ ---------------- ------------- -------- --------
906 67.4500 15:12:00 LSE 1296487
------------------ ---------------- ------------- -------- --------
9,595 67.4500 15:12:00 LSE 1296477
------------------ ---------------- ------------- -------- --------
9,014 67.4400 15:12:21 LSE 1297295
------------------ ---------------- ------------- -------- --------
10,038 67.4400 15:13:27 LSE 1299531
------------------ ---------------- ------------- -------- --------
9,929 67.4500 15:14:34 LSE 1302404
------------------ ---------------- ------------- -------- --------
6,250 67.4400 15:15:01 LSE 1303575
------------------ ---------------- ------------- -------- --------
3,982 67.4400 15:15:23 LSE 1304295
------------------ ---------------- ------------- -------- --------
686 67.4300 15:17:18 LSE 1308368
------------------ ---------------- ------------- -------- --------
9,503 67.4300 15:17:18 LSE 1308366
------------------ ---------------- ------------- -------- --------
12,727 67.5000 15:18:34 LSE 1311556
------------------ ---------------- ------------- -------- --------
9,515 67.4800 15:18:36 LSE 1311627
------------------ ---------------- ------------- -------- --------
4,280 67.5200 15:19:56 LSE 1313878
------------------ ---------------- ------------- -------- --------
5,804 67.5200 15:19:56 LSE 1313880
------------------ ---------------- ------------- -------- --------
8,833 67.5100 15:20:19 LSE 1314594
------------------ ---------------- ------------- -------- --------
1,453 67.5000 15:20:21 LSE 1314749
------------------ ---------------- ------------- -------- --------
8,566 67.5000 15:20:26 LSE 1314974
------------------ ---------------- ------------- -------- --------
10,272 67.5200 15:21:34 LSE 1317042
------------------ ---------------- ------------- -------- --------
4,871 67.5400 15:22:10 LSE 1318358
------------------ ---------------- ------------- -------- --------
1,886 67.5400 15:22:10 LSE 1318356
------------------ ---------------- ------------- -------- --------
3,940 67.5400 15:22:10 LSE 1318354
------------------ ---------------- ------------- -------- --------
9,410 67.5300 15:23:02 LSE 1319966
------------------ ---------------- ------------- -------- --------
2,285 67.5200 15:24:45 LSE 1323431
------------------ ---------------- ------------- -------- --------
8,007 67.5200 15:24:45 LSE 1323433
------------------ ---------------- ------------- -------- --------
9,205 67.5100 15:24:50 LSE 1323612
------------------ ---------------- ------------- -------- --------
8,675 67.5100 15:25:36 LSE 1327358
------------------ ---------------- ------------- -------- --------
112 67.5000 15:26:22 LSE 1328812
------------------ ---------------- ------------- -------- --------
2,400 67.5000 15:26:25 LSE 1328900
------------------ ---------------- ------------- -------- --------
400 67.5000 15:26:29 LSE 1328971
------------------ ---------------- ------------- -------- --------
400 67.5000 15:26:34 LSE 1329111
------------------ ---------------- ------------- -------- --------
1,200 67.5000 15:26:57 LSE 1329733
------------------ ---------------- ------------- -------- --------
1,200 67.5000 15:27:00 LSE 1329841
------------------ ---------------- ------------- -------- --------
1,600 67.5000 15:27:03 LSE 1329923
------------------ ---------------- ------------- -------- --------
1,750 67.5000 15:27:06 LSE 1330047
------------------ ---------------- ------------- -------- --------
9,814 67.5800 15:29:00 LSE 1334113
------------------ ---------------- ------------- -------- --------
10,486 67.5700 15:29:03 LSE 1334191
------------------ ---------------- ------------- -------- --------
10,499 67.6200 15:31:42 LSE 1340032
------------------ ---------------- ------------- -------- --------
13,551 67.6100 15:32:23 LSE 1341511
------------------ ---------------- ------------- -------- --------
3,553 67.6100 15:32:36 LSE 1341914
------------------ ---------------- ------------- -------- --------
3,165 67.6100 15:32:36 LSE 1341912
------------------ ---------------- ------------- -------- --------
2,987 67.6100 15:32:36 LSE 1341910
------------------ ---------------- ------------- -------- --------
10,586 67.6000 15:32:39 LSE 1342093
------------------ ---------------- ------------- -------- --------
10,727 67.6100 15:34:04 LSE 1344950
------------------ ---------------- ------------- -------- --------
4,928 67.6100 15:35:15 LSE 1347069
------------------ ---------------- ------------- -------- --------
4,486 67.6100 15:35:15 LSE 1347071
------------------ ---------------- ------------- -------- --------
9,693 67.6000 15:35:24 LSE 1347508
------------------ ---------------- ------------- -------- --------
1,268 67.5900 15:35:50 LSE 1348456
------------------ ---------------- ------------- -------- --------
7,516 67.5900 15:35:50 LSE 1348454
------------------ ---------------- ------------- -------- --------
10,085 67.5800 15:37:19 LSE 1351469
------------------ ---------------- ------------- -------- --------
10,755 67.5700 15:37:26 LSE 1351665
------------------ ---------------- ------------- -------- --------
2,372 67.6100 15:39:08 LSE 1354817
------------------ ---------------- ------------- -------- --------
6,300 67.6000 15:39:08 LSE 1354794
------------------ ---------------- ------------- -------- --------
10,188 67.6100 15:39:08 LSE 1354774
------------------ ---------------- ------------- -------- --------
8,818 67.5900 15:40:26 LSE 1357836
------------------ ---------------- ------------- -------- --------
9,033 67.6100 15:41:20 LSE 1359353
------------------ ---------------- ------------- -------- --------
2,373 67.5800 15:42:43 LSE 1361663
------------------ ---------------- ------------- -------- --------
6,300 67.5800 15:42:43 LSE 1361661
------------------ ---------------- ------------- -------- --------
9,684 67.5800 15:42:43 LSE 1361658
------------------ ---------------- ------------- -------- --------
8,542 67.5600 15:43:56 LSE 1363660
------------------ ---------------- ------------- -------- --------
1,104 67.5600 15:44:03 LSE 1363873
------------------ ---------------- ------------- -------- --------
9,183 67.5600 15:45:31 LSE 1374025
------------------ ---------------- ------------- -------- --------
10,114 67.5600 15:45:49 LSE 1374514
------------------ ---------------- ------------- -------- --------
9,469 67.5700 15:46:52 LSE 1376704
------------------ ---------------- ------------- -------- --------
6,899 67.5600 15:47:24 LSE 1377631
------------------ ---------------- ------------- -------- --------
2,014 67.5600 15:47:24 LSE 1377633
------------------ ---------------- ------------- -------- --------
9,404 67.5600 15:48:47 LSE 1380253
------------------ ---------------- ------------- -------- --------
10,397 67.5700 15:49:27 LSE 1381754
------------------ ---------------- ------------- -------- --------
8,882 67.5500 15:49:50 LSE 1382510
------------------ ---------------- ------------- -------- --------
10,061 67.5500 15:52:03 LSE 1386518
------------------ ---------------- ------------- -------- --------
10,471 67.5500 15:52:20 LSE 1387289
------------------ ---------------- ------------- -------- --------
1,470 67.5400 15:52:36 LSE 1387778
------------------ ---------------- ------------- -------- --------
7,890 67.5400 15:52:36 LSE 1387776
------------------ ---------------- ------------- -------- --------
10,279 67.5400 15:54:30 LSE 1391151
------------------ ---------------- ------------- -------- --------
10,047 67.5400 15:54:42 LSE 1391451
------------------ ---------------- ------------- -------- --------
9,342 67.5400 15:55:01 LSE 1392150
------------------ ---------------- ------------- -------- --------
10,058 67.5100 15:56:48 LSE 1395066
------------------ ---------------- ------------- -------- --------
10,097 67.5100 15:57:14 LSE 1395878
------------------ ---------------- ------------- -------- --------
1,600 67.4900 15:57:30 LSE 1396391
------------------ ---------------- ------------- -------- --------
7,756 67.4900 15:57:32 LSE 1396450
------------------ ---------------- ------------- -------- --------
5,138 67.4900 15:58:59 LSE 1399166
------------------ ---------------- ------------- -------- --------
3,759 67.4900 15:58:59 LSE 1399164
------------------ ---------------- ------------- -------- --------
44 67.4900 15:59:31 LSE 1400685
------------------ ---------------- ------------- -------- --------
9,406 67.5000 16:00:07 LSE 1404376
------------------ ---------------- ------------- -------- --------
8,952 67.4900 16:00:39 LSE 1405736
------------------ ---------------- ------------- -------- --------
8,881 67.4900 16:01:02 LSE 1406664
------------------ ---------------- ------------- -------- --------
9,078 67.5000 16:01:36 LSE 1408006
------------------ ---------------- ------------- -------- --------
10,969 67.5500 16:03:14 LSE 1411754
------------------ ---------------- ------------- -------- --------
11,899 67.5800 16:04:16 LSE 1414027
------------------ ---------------- ------------- -------- --------
10,551 67.5800 16:04:36 LSE 1414700
------------------ ---------------- ------------- -------- --------
5,745 67.5700 16:04:55 LSE 1415472
------------------ ---------------- ------------- -------- --------
4,263 67.5700 16:04:55 LSE 1415470
------------------ ---------------- ------------- -------- --------
7,135 67.5500 16:05:30 LSE 1416681
------------------ ---------------- ------------- -------- --------
1,699 67.5500 16:05:30 LSE 1416679
------------------ ---------------- ------------- -------- --------
4,717 67.5400 16:07:00 LSE 1420055
------------------ ---------------- ------------- -------- --------
8,770 67.5400 16:07:00 LSE 1420045
------------------ ---------------- ------------- -------- --------
598 67.5400 16:07:00 LSE 1420048
------------------ ---------------- ------------- -------- --------
1,950 67.5300 16:07:06 LSE 1420537
------------------ ---------------- ------------- -------- --------
7,441 67.5300 16:07:06 LSE 1420535
------------------ ---------------- ------------- -------- --------
9,719 67.5300 16:08:01 LSE 1422744
------------------ ---------------- ------------- -------- --------
9,037 67.5000 16:08:06 LSE 1423015
------------------ ---------------- ------------- -------- --------
10,543 67.5200 16:09:50 LSE 1427563
------------------ ---------------- ------------- -------- --------
9,442 67.5300 16:10:20 LSE 1428697
------------------ ---------------- ------------- -------- --------
10,101 67.5300 16:10:47 LSE 1429698
------------------ ---------------- ------------- -------- --------
4,618 67.5100 16:11:15 LSE 1430982
------------------ ---------------- ------------- -------- --------
4,163 67.5100 16:11:44 LSE 1431976
------------------ ---------------- ------------- -------- --------
9,329 67.5100 16:11:45 LSE 1431979
------------------ ---------------- ------------- -------- --------
12,141 67.5600 16:14:14 LSE 1438094
------------------ ---------------- ------------- -------- --------
13,607 67.5600 16:15:19 LSE 1441041
------------------ ---------------- ------------- -------- --------
10,558 67.5500 16:15:35 LSE 1441790
------------------ ---------------- ------------- -------- --------
3,615 67.5500 16:16:20 LSE 1443364
------------------ ---------------- ------------- -------- --------
2,652 67.5500 16:16:27 LSE 1443751
------------------ ---------------- ------------- -------- --------
1,088 67.5500 16:16:27 LSE 1443749
------------------ ---------------- ------------- -------- --------
4,141 67.5500 16:16:42 LSE 1444363
------------------ ---------------- ------------- -------- --------
9,788 67.5500 16:16:42 LSE 1444365
------------------ ---------------- ------------- -------- --------
10,215 67.5500 16:17:07 LSE 1445436
------------------ ---------------- ------------- -------- --------
6,584 67.5500 16:17:32 LSE 1446594
------------------ ---------------- ------------- -------- --------
3,749 67.5500 16:17:32 LSE 1446592
------------------ ---------------- ------------- -------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSDQLFFVXFLBBX
(END) Dow Jones Newswires
March 16, 2018 13:25 ET (17:25 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
