Report of Foreign Issuer (6-k)

Date : 03/13/2018 @ 2:05PM
Source : Edgar (US Regulatory)
Stock : Lloyds Banking Grp. Plc American Depositary Shares (LYG)
Quote : 3.23  -0.07 (-2.12%) @ 3:59PM
Lloyds Tsb share price Chart

Report of Foreign Issuer (6-k)

 
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
13 March 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 13 March 2018
        re: Transaction in Own Shares
 
 
 
13 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:
 
13 March 2018
Number of ordinary shares purchased:
 
 
6,000,000
Highest price paid per share (pence):
 
 
67.7500
Lowest price paid per share (pence):
 
 
66.7900
Volume weighted average price paid per share (pence):
67.3087
 
 
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.
 
The Company intends to cancel these Shares.
 
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.
 
- END -
 
For further information:
 
Investor Relations
Douglas Radcliffe                                                                               +44 (0)20 7356 1571
Group Investor Relations Director
douglas.radcliffe@lloydsbanking.com
 
 
Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
matt.smith@lloydsbanking.com
 
 
 
 
 
 
SCHEDULE
 
TRANSACTION DETAILS
 
 
Aggregated information
 
 
 
 
 
Date of purchase:
13 March 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
67.3087
6,000,000
 
 
BATS Europe
0.0000
0
 
 
Chi-X Europe
0.0000
0
 
 
Turquoise
0.0000
0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
Transaction details
 
 
 
 
 
 
 
 
 
Issuer name:
Lloyds Banking Group plc
 
 
ISIN:
GB0008706128
 
 
 
Intermediary name:
UBS Limited
 
 
 
Intermediary code:
UBSWGB24
 
 
 
Time zone:
UTC
 
 
 
Currency:
GBX
 
 
 
 
 
 
 
 
Number of shares purchased
Transaction price(pence per share)
Time of transaction
Trading venue
MatchId
12,340
67.5900
08:03:59
LSE
632180
9,218
67.6400
08:05:42
LSE
635911
3,180
67.6400
08:05:42
LSE
635908
7,000
67.6300
08:05:42
LSE
635906
5,982
67.6400
08:05:42
LSE
635903
7,000
67.6300
08:05:42
LSE
635901
6,684
67.6400
08:05:42
LSE
635899
7,000
67.6300
08:05:42
LSE
635897
9,944
67.6400
08:05:42
LSE
635893
9,572
67.6400
08:05:42
LSE
635891
10,797
67.7200
08:09:25
LSE
644899
8,754
67.6900
08:09:29
LSE
644991
9,402
67.6900
08:09:53
LSE
645567
8,838
67.6400
08:10:20
LSE
646241
9,427
67.6100
08:12:09
LSE
649373
6,114
67.6000
08:12:12
LSE
649456
3,960
67.6000
08:12:12
LSE
649454
8,884
67.6600
08:13:07
LSE
650813
10,096
67.6600
08:13:53
LSE
651765
8,870
67.6600
08:14:17
LSE
652492
8,743
67.6400
08:15:18
LSE
653901
10,593
67.6200
08:17:04
LSE
656814
10,140
67.6400
08:17:40
LSE
657769
3,068
67.6400
08:18:39
LSE
659201
7,200
67.6400
08:18:39
LSE
659199
7,457
67.6400
08:18:39
LSE
659195
2,265
67.6400
08:18:39
LSE
659197
1,702
67.6400
08:19:47
LSE
660691
7,722
67.6400
08:19:47
LSE
660689
8,377
67.6400
08:21:02
LSE
662896
9,653
67.6100
08:21:52
LSE
664172
9,280
67.6400
08:24:20
LSE
667804
9,951
67.6300
08:25:36
LSE
669381
3,406
67.6000
08:25:52
LSE
669766
10,140
67.6100
08:26:47
LSE
671263
10,195
67.6000
08:27:04
LSE
671753
8,568
67.6000
08:27:29
LSE
672510
12,789
67.6400
08:29:37
LSE
676024
7,010
67.6300
08:30:12
LSE
676825
10,854
67.6400
08:30:12
LSE
676822
8,662
67.6300
08:30:48
LSE
677772
9,379
67.6700
08:33:41
LSE
682769
9,516
67.6800
08:33:41
LSE
682767
3,430
67.6500
08:33:43
LSE
682812
4,938
67.6500
08:33:50
LSE
682979
4,370
67.6500
08:37:42
LSE
690566
4,338
67.6500
08:37:42
LSE
690568
5,300
67.6600
08:37:42
LSE
690525
5,184
67.6600
08:37:42
LSE
690527
3,631
67.6600
08:37:42
LSE
690523
5,559
67.6600
08:37:42
LSE
690521
9,013
67.6000
08:38:54
LSE
692687
9,993
67.5700
08:40:20
LSE
695161
8,686
67.5800
08:43:24
LSE
700400
11,779
67.6000
08:45:17
LSE
703169
9,089
67.5900
08:45:19
LSE
703258
7,953
67.5800
08:45:20
LSE
703298
1,818
67.5800
08:45:20
LSE
703296
8,997
67.6000
08:46:28
LSE
705031
12,544
67.6700
08:48:53
LSE
708593
9,439
67.6600
08:48:58
LSE
708739
9,132
67.6500
08:49:18
LSE
709409
9,822
67.6400
08:51:28
LSE
713156
5,741
67.6300
08:51:33
LSE
713309
5,304
67.6300
08:51:33
LSE
713307
4,780
67.6200
08:53:48
LSE
716758
3,911
67.6200
08:53:48
LSE
716756
248
67.6000
08:54:19
LSE
717501
9,897
67.6000
08:54:26
LSE
717578
10,077
67.5900
08:54:34
LSE
717684
9,152
67.6300
08:57:31
LSE
722428
4,832
67.6300
08:57:31
LSE
722426
2,292
67.6300
08:57:33
LSE
722469
175
67.6400
08:57:51
LSE
723005
7,000
67.6400
08:57:51
LSE
723003
2,658
67.6400
08:57:51
LSE
723001
2,053
67.6400
08:57:51
LSE
722999
11,270
67.6400
08:57:51
LSE
722997
1,016
67.6300
08:58:52
LSE
724849
8,312
67.6300
08:58:52
LSE
724847
9,311
67.6200
09:01:07
LSE
729086
9,506
67.6100
09:01:13
LSE
729191
4,194
67.6100
09:02:00
LSE
730230
4,947
67.6100
09:02:00
LSE
730228
4,637
67.6000
09:02:10
LSE
730521
4,477
67.6000
09:02:10
LSE
730519
9,645
67.6000
09:03:04
LSE
732044
10,261
67.6500
09:07:34
LSE
740698
9,975
67.6400
09:07:35
LSE
740718
8,954
67.6300
09:07:36
LSE
740740
7,039
67.6500
09:10:04
LSE
744121
2,658
67.6500
09:10:04
LSE
744119
10,025
67.6500
09:10:04
LSE
744117
3,785
67.6600
09:12:00
LSE
746620
5,452
67.6600
09:12:08
LSE
746808
8,634
67.6500
09:12:15
LSE
747068
13,511
67.6600
09:16:52
LSE
754152
11,944
67.6600
09:17:27
LSE
754964
5,100
67.6600
09:18:29
LSE
756595
3,565
67.6600
09:18:29
LSE
756597
3,859
67.6600
09:18:29
LSE
756593
4,680
67.6600
09:18:29
LSE
756591
9,856
67.6500
09:18:51
LSE
757019
9,050
67.6300
09:19:58
LSE
758881
481
67.6300
09:19:59
LSE
758888
9,136
67.6200
09:21:17
LSE
760546
9,554
67.6000
09:23:05
LSE
763483
10,060
67.6000
09:24:04
LSE
765111
10,278
67.6100
09:24:04
LSE
765109
1,739
67.6200
09:27:05
LSE
769960
9,334
67.6200
09:27:05
LSE
769958
8,762
67.6100
09:27:13
LSE
770200
956
67.5800
09:28:38
LSE
772038
8,051
67.5800
09:28:38
LSE
772040
8,550
67.5700
09:30:18
LSE
774565
9,113
67.5700
09:31:01
LSE
775661
1,114
67.5500
09:31:44
LSE
776816
5,630
67.5500
09:31:53
LSE
776992
6,249
67.5800
09:32:56
LSE
778683
2,453
67.5800
09:32:56
LSE
778681
10,226
67.5800
09:35:06
LSE
781153
13,087
67.5900
09:36:18
LSE
782841
10,058
67.5900
09:37:35
LSE
784757
2,660
67.5900
09:37:35
LSE
784755
14,120
67.5900
09:37:35
LSE
784745
9,992
67.6100
09:39:56
LSE
787885
14,360
67.6300
09:42:27
LSE
791652
1,780
67.6300
09:42:27
LSE
791650
12,652
67.6200
09:43:37
LSE
793051
15,372
67.6000
09:44:05
LSE
793855
11,576
67.5900
09:44:11
LSE
793993
5,900
67.5800
09:44:27
LSE
794410
9,679
67.5800
09:44:27
LSE
794408
10,111
67.5800
09:46:12
LSE
796963
4,260
67.5700
09:46:18
LSE
797134
5,251
67.5700
09:46:18
LSE
797132
8,783
67.5700
09:50:03
LSE
801733
7,000
67.5800
09:52:17
LSE
805464
3,191
67.5800
09:52:17
LSE
805462
1,235
67.5800
09:52:17
LSE
805466
13,502
67.5800
09:52:17
LSE
805460
2,014
67.5700
09:52:34
LSE
805817
9,371
67.5800
09:53:13
LSE
806768
8,291
67.5700
09:53:21
LSE
806926
4,707
67.5800
09:56:38
LSE
811348
7,045
67.5800
09:56:38
LSE
811346
9,766
67.5700
09:57:18
LSE
812233
8,850
67.5800
09:58:15
LSE
813587
198
67.5800
09:58:25
LSE
813769
3,233
67.5700
10:00:01
LSE
816622
4,494
67.5700
10:01:27
LSE
818132
2,312
67.5700
10:01:29
LSE
818166
2,711
67.5800
10:02:57
LSE
819649
6,300
67.5800
10:02:57
LSE
819647
3,777
67.5800
10:02:57
LSE
819645
1,044
67.5800
10:02:57
LSE
819643
6,856
67.5800
10:02:57
LSE
819641
9,372
67.6000
10:04:47
LSE
821397
8,499
67.6000
10:04:47
LSE
821395
15,326
67.6100
10:06:49
LSE
823335
14,335
67.6000
10:06:57
LSE
823464
5,657
67.6000
10:07:10
LSE
823825
12,722
67.6100
10:08:51
LSE
825989
14,583
67.6200
10:10:27
LSE
827606
11,951
67.6100
10:11:01
LSE
828093
12,945
67.6100
10:12:04
LSE
829732
13,155
67.6200
10:12:50
LSE
830493
13,886
67.6300
10:14:00
LSE
831601
10,986
67.6200
10:14:25
LSE
831986
8,230
67.6400
10:15:51
LSE
833558
9,505
67.6400
10:15:51
LSE
833556
17,775
67.7500
10:24:22
LSE
842059
12,624
67.7400
10:24:27
LSE
842150
2,296
67.7400
10:24:27
LSE
842148
3,016
67.7300
10:25:13
LSE
842920
8,406
67.7300
10:25:13
LSE
842917
1,366
67.7100
10:25:44
LSE
843494
2,977
67.7300
10:25:44
LSE
843490
9,613
67.7300
10:25:44
LSE
843492
11,341
67.7100
10:25:54
LSE
843634
12,550
67.7100
10:26:03
LSE
843800
10,146
67.7100
10:29:20
LSE
846655
3,771
67.7100
10:29:20
LSE
846653
9,841
67.7100
10:29:20
LSE
846651
980
67.7000
10:30:19
LSE
847660
10,821
67.7000
10:30:19
LSE
847658
9,290
67.6900
10:30:44
LSE
848063
1,890
67.6900
10:30:44
LSE
848061
11,875
67.6900
10:31:25
LSE
848867
6,840
67.7200
10:34:22
LSE
852180
5,900
67.7200
10:34:22
LSE
852178
15,155
67.7200
10:34:22
LSE
852176
11,168
67.7000
10:34:23
LSE
852189
11,743
67.7200
10:36:14
LSE
853794
4,004
67.7000
10:36:21
LSE
853874
6,206
67.7000
10:36:21
LSE
853872
4,537
67.7100
10:37:16
LSE
854831
1,346
67.7100
10:37:16
LSE
854829
5,071
67.7100
10:37:16
LSE
854827
2,640
67.7100
10:37:16
LSE
854825
2,548
67.7000
10:37:41
LSE
855225
68
67.7000
10:37:46
LSE
855278
14,428
67.7300
10:39:15
LSE
856828
1,963
67.7200
10:42:22
LSE
859681
12,385
67.7200
10:42:35
LSE
859928
13,240
67.7100
10:43:37
LSE
860819
13,473
67.7200
10:43:37
LSE
860798
11,388
67.7000
10:43:56
LSE
861061
11,051
67.6900
10:45:44
LSE
862875
12,762
67.7100
10:46:25
LSE
863628
9,011
67.7100
10:47:38
LSE
864642
9,938
67.7000
10:48:37
LSE
865522
9,013
67.6900
10:48:39
LSE
865539
13,515
67.7200
10:51:57
LSE
868814
6,044
67.7100
10:51:59
LSE
868824
6,063
67.7100
10:52:06
LSE
868904
8,680
67.7000
10:52:54
LSE
869502
7,310
67.7000
10:55:19
LSE
872314
9,997
67.7100
10:57:03
LSE
874145
5,860
67.7200
10:58:49
LSE
876106
9,784
67.7200
11:00:00
LSE
877596
5,742
67.7200
11:00:00
LSE
877594
9,754
67.7100
11:00:05
LSE
877797
8,833
67.7000
11:00:22
LSE
878065
9,605
67.6800
11:02:10
LSE
879470
15,799
67.6600
11:08:23
LSE
885380
9,254
67.6700
11:08:23
LSE
885365
9,337
67.6700
11:08:23
LSE
885363
16,423
67.6600
11:09:05
LSE
886116
1,051
67.6700
11:09:51
LSE
886814
13,878
67.6700
11:09:51
LSE
886812
4,453
67.6700
11:10:57
LSE
887978
3,187
67.6700
11:10:57
LSE
887976
2,656
67.6700
11:10:57
LSE
887974
6,200
67.6700
11:10:57
LSE
887972
11,708
67.6700
11:12:19
LSE
889130
14,928
67.6700
11:12:19
LSE
889128
2,656
67.6600
11:13:39
LSE
890486
3,571
67.6600
11:13:39
LSE
890490
3,187
67.6600
11:13:39
LSE
890488
3,394
67.6600
11:13:39
LSE
890484
7,579
67.6600
11:13:39
LSE
890482
9,366
67.6300
11:14:54
LSE
891941
8,800
67.6200
11:17:54
LSE
895039
8,522
67.6200
11:18:31
LSE
895596
9,729
67.6200
11:20:12
LSE
896985
10,033
67.6100
11:20:54
LSE
897618
9,851
67.6300
11:23:09
LSE
899818
8,962
67.6500
11:24:17
LSE
901266
8,299
67.6500
11:24:51
LSE
901770
9,668
67.6400
11:25:19
LSE
902247
9,370
67.6600
11:27:08
LSE
903732
9,548
67.6600
11:29:27
LSE
905805
10,001
67.6400
11:29:37
LSE
905944
9,660
67.6500
11:29:37
LSE
905936
8,487
67.6600
11:33:16
LSE
909486
9,298
67.6500
11:33:38
LSE
909888
9,331
67.6200
11:35:11
LSE
911509
9,608
67.6000
11:35:30
LSE
911858
8,892
67.5700
11:36:25
LSE
912797
9,963
67.5600
11:36:57
LSE
913399
10,139
67.5300
11:38:15
LSE
914786
356
67.5300
11:39:23
LSE
915895
8,008
67.5300
11:39:28
LSE
915965
1,855
67.5000
11:41:56
LSE
918356
8,042
67.5000
11:41:56
LSE
918354
9,744
67.5000
11:41:56
LSE
918352
9,652
67.4900
11:43:54
LSE
920450
8,665
67.4800
11:45:59
LSE
922492
9,060
67.4700
11:46:05
LSE
922545
1,259
67.4600
11:46:06
LSE
922555
7,758
67.4600
11:46:06
LSE
922553
12,967
67.5400
11:50:25
LSE
926773
12,313
67.5400
11:52:00
LSE
928128
10,705
67.5400
11:53:54
LSE
929772
11,391
67.5500
11:54:57
LSE
930629
9,824
67.5400
11:55:10
LSE
930815
9,489
67.5200
11:55:15
LSE
930948
8,347
67.5000
11:56:34
LSE
932339
2,372
67.4700
11:56:44
LSE
933643
6,364
67.4700
11:56:46
LSE
933739
3,110
67.4900
11:59:08
LSE
936167
6,089
67.4900
11:59:08
LSE
936165
9,742
67.4800
11:59:25
LSE
936391
9,927
67.4800
11:59:58
LSE
936994
8,384
67.4900
12:02:14
LSE
939361
4,670
67.4900
12:02:14
LSE
939359
4,231
67.4900
12:02:14
LSE
939357
9,235
67.5100
12:02:54
LSE
940659
8,537
67.5000
12:03:49
LSE
941723
12,963
67.5500
12:05:46
LSE
943698
9,446
67.5300
12:06:17
LSE
944241
10,176
67.5300
12:06:38
LSE
944609
8,965
67.4900
12:07:03
LSE
944908
9,083
67.4900
12:08:02
LSE
945949
12,700
67.5200
12:10:18
LSE
948108
9,832
67.5200
12:11:50
LSE
949524
9,964
67.5200
12:12:23
LSE
950009
8,899
67.5200
12:13:27
LSE
950976
9,542
67.5200
12:13:27
LSE
950974
10,183
67.5300
12:15:59
LSE
953371
9,528
67.5400
12:18:06
LSE
955687
9,835
67.5300
12:19:18
LSE
956594
9,520
67.5100
12:21:10
LSE
958452
1,751
67.5000
12:21:37
LSE
958879
8,426
67.5000
12:21:37
LSE
958877
9,286
67.4800
12:23:50
LSE
961243
1,643
67.4800
12:24:54
LSE
962328
8,030
67.4800
12:24:55
LSE
962341
9,748
67.4700
12:25:55
LSE
963503
8,473
67.4400
12:26:44
LSE
964444
9,330
67.4600
12:29:49
LSE
968318
236
67.5700
12:30:59
LSE
972604
12,345
67.5700
12:30:59
LSE
972602
236
67.5700
12:30:59
LSE
972600
8,174
67.5500
12:31:13
LSE
973047
2,849
67.5500
12:31:13
LSE
973038
9,167
67.5400
12:31:28
LSE
973402
9,730
67.5600
12:32:03
LSE
974213
9,588
67.5200
12:32:26
LSE
974893
9,516
67.5100
12:33:30
LSE
975832
10,203
67.5000
12:35:12
LSE
977498
9,737
67.5100
12:35:50
LSE
978260
9,943
67.5200
12:36:47
LSE
979226
10,055
67.4700
12:37:06
LSE
979736
8,726
67.4700
12:39:22
LSE
981858
1,215
67.5300
12:40:53
LSE
983878
7,341
67.5300
12:40:53
LSE
983876
9,547
67.5300
12:41:44
LSE
984873
9,217
67.4800
12:42:03
LSE
985457
9,919
67.3700
12:43:02
LSE
988034
6,864
67.2900
12:43:38
LSE
991001
2,411
67.2900
12:43:38
LSE
990999
10,184
67.3500
12:44:53
LSE
993686
1,338
67.3400
12:45:26
LSE
994475
7,000
67.3400
12:45:26
LSE
994473
9,402
67.3200
12:46:22
LSE
995612
1,195
67.3700
12:48:00
LSE
998037
5,702
67.3700
12:48:00
LSE
998035
1,572
67.3700
12:48:00
LSE
998033
1,184
67.3600
12:48:04
LSE
998173
805
67.3600
12:48:04
LSE
998171
5,881
67.3600
12:48:04
LSE
998145
1,769
67.3600
12:48:04
LSE
998143
4,246
67.4200
12:49:10
LSE
1000047
5,552
67.4200
12:49:10
LSE
1000045
8,514
67.3900
12:49:50
LSE
1000783
2,636
67.4100
12:51:34
LSE
1002316
6,077
67.4100
12:51:34
LSE
1002314
8,916
67.4000
12:52:17
LSE
1003046
5,487
67.3500
12:54:38
LSE
1005627
3,381
67.3500
12:54:38
LSE
1005625
10,103
67.3200
12:55:05
LSE
1006191
9,420
67.3100
12:56:40
LSE
1008371
9,148
67.2600
12:57:36
LSE
1009632
9,619
67.2400
12:58:54
LSE
1010839
2,937
67.3000
12:59:47
LSE
1012255
6,200
67.3000
12:59:47
LSE
1012253
4,485
67.3000
12:59:47
LSE
1012247
1,599
67.3000
12:59:47
LSE
1012245
2,499
67.3000
12:59:47
LSE
1012249
9,863
67.2500
13:01:25
LSE
1013961
2,395
67.2900
13:04:08
LSE
1017016
7,802
67.2900
13:04:08
LSE
1017014
8,314
67.2900
13:04:31
LSE
1017453
7,212
67.3600
13:08:30
LSE
1021821
4,401
67.3600
13:08:30
LSE
1021819
9,079
67.3500
13:08:52
LSE
1022228
9,044
67.3500
13:08:52
LSE
1022217
1,939
67.3400
13:10:26
LSE
1023890
7,784
67.3400
13:10:26
LSE
1023892
11,064
67.3800
13:13:05
LSE
1027037
9,595
67.3500
13:13:15
LSE
1027296
10,014
67.3400
13:13:38
LSE
1027694
8,613
67.3200
13:14:24
LSE
1028662
6,757
67.2900
13:15:49
LSE
1030105
1,646
67.2900
13:15:51
LSE
1030124
9,397
67.2600
13:17:07
LSE
1031619
1,080
67.2900
13:19:52
LSE
1035338
8,075
67.2900
13:19:52
LSE
1035336
9,780
67.2900
13:19:52
LSE
1035332
9,818
67.3100
13:21:46
LSE
1037341
10,017
67.2900
13:21:54
LSE
1037531
10,138
67.3100
13:24:17
LSE
1040645
8,425
67.3100
13:26:06
LSE
1042630
8,526
67.2800
13:26:14
LSE
1042852
10,084
67.2400
13:28:27
LSE
1045703
8,872
67.2500
13:30:49
LSE
1051347
4,595
67.2500
13:30:49
LSE
1051345
2,166
67.2400
13:30:54
LSE
1051558
8,348
67.2400
13:30:54
LSE
1051556
9,123
67.2300
13:31:25
LSE
1052898
6,027
67.2200
13:31:26
LSE
1052922
3,078
67.2200
13:31:26
LSE
1052920
9,965
67.2000
13:31:55
LSE
1054014
10,022
67.1700
13:32:04
LSE
1054292
8,673
67.1800
13:32:54
LSE
1055756
8,252
67.1700
13:33:15
LSE
1056597
9,341
67.1400
13:33:49
LSE
1057679
8,831
67.1500
13:33:49
LSE
1057653
7,077
67.1500
13:35:15
LSE
1060750
3,831
67.1500
13:35:15
LSE
1060748
8,714
67.1400
13:35:18
LSE
1060848
11,929
67.1100
13:36:52
LSE
1063779
9,344
67.1100
13:37:30
LSE
1064717
9,821
67.1100
13:37:30
LSE
1064711
9,343
67.0800
13:38:12
LSE
1066578
800
67.0800
13:39:24
LSE
1068977
8,743
67.0800
13:40:29
LSE
1070811
11,109
67.1200
13:41:32
LSE
1073103
12,147
67.1100
13:41:32
LSE
1073099
9,980
67.1000
13:41:36
LSE
1073255
2,260
67.0800
13:43:42
LSE
1077374
6,000
67.0800
13:43:42
LSE
1077372
10,508
67.0800
13:43:42
LSE
1077368
10,414
67.0900
13:43:42
LSE
1077360
10,201
67.0400
13:45:51
LSE
1081306
472
67.0400
13:46:15
LSE
1082043
8,910
67.0400
13:46:15
LSE
1082041
12,114
67.0400
13:46:15
LSE
1082028
8,465
67.0200
13:47:24
LSE
1083897
400
67.0900
13:48:45
LSE
1086525
400
67.0900
13:48:45
LSE
1086523
12,570
67.0900
13:48:48
LSE
1086612
2,347
67.0900
13:49:30
LSE
1087683
6,509
67.0900
13:49:30
LSE
1087681
2,330
67.0900
13:49:30
LSE
1087679
10,219
67.0900
13:49:46
LSE
1088100
8,645
67.0800
13:49:55
LSE
1088500
6,319
67.0500
13:51:45
LSE
1091782
3,881
67.0500
13:51:45
LSE
1091780
400
67.0400
13:51:58
LSE
1092167
9,219
67.0400
13:52:02
LSE
1092328
9,102
67.0400
13:52:02
LSE
1092310
400
67.0400
13:54:13
LSE
1096089
4,800
67.0400
13:54:22
LSE
1096427
42
67.0400
13:54:24
LSE
1096512
4,800
67.0400
13:54:24
LSE
1096506
8,943
67.0400
13:54:45
LSE
1097124
4,149
67.0500
13:55:47
LSE
1099258
7,000
67.0500
13:55:47
LSE
1099256
12,500
67.0500
13:55:47
LSE
1099254
9,508
67.0400
13:56:26
LSE
1100515
400
67.0500
13:56:58
LSE
1101437
400
67.0500
13:57:13
LSE
1101998
400
67.0500
13:57:28
LSE
1102444
400
67.0600
13:58:12
LSE
1103913
400
67.0600
13:58:20
LSE
1104125
400
67.0600
13:58:29
LSE
1104380
9,027
67.0600
13:58:44
LSE
1104916
924
67.0600
13:58:44
LSE
1104914
6,838
67.0600
13:58:44
LSE
1104912
400
67.0600
13:58:44
LSE
1104904
2,008
67.0600
13:58:56
LSE
1105453
3,603
67.0600
13:58:56
LSE
1105451
4,303
67.0600
13:58:56
LSE
1105449
8,986
67.0600
13:58:56
LSE
1105432
396
67.0500
13:59:57
LSE
1107820
9,278
67.0500
13:59:57
LSE
1107818
4,940
67.0300
14:00:20
LSE
1108991
2,680
67.0300
14:00:20
LSE
1108989
2,483
67.0300
14:00:20
LSE
1108987
8,800
67.0400
14:00:20
LSE
1108962
9,086
67.0100
14:00:57
LSE
1111234
10,264
67.0100
14:01:29
LSE
1113090
9,174
67.0000
14:02:14
LSE
1114789
8,325
66.9900
14:02:51
LSE
1116253
800
66.9800
14:02:54
LSE
1116450
8,978
67.0000
14:03:43
LSE
1118349
2,682
67.0500
14:05:51
LSE
1123384
7,000
67.0500
14:05:51
LSE
1123382
1,997
67.0500
14:05:51
LSE
1123386
9,318
67.0500
14:05:51
LSE
1123360
9,237
67.0500
14:05:51
LSE
1123358
8,377
67.0700
14:07:00
LSE
1126311
4,438
67.0700
14:07:00
LSE
1126309
400
67.0600
14:07:05
LSE
1126470
800
67.0600
14:07:14
LSE
1126706
12,698
67.0800
14:07:41
LSE
1127500
10,656
67.0700
14:07:53
LSE
1127910
400
67.0600
14:07:59
LSE
1128167
8,866
67.0700
14:08:34
LSE
1129100
9,878
67.0800
14:09:30
LSE
1130678
10,247
67.0700
14:09:32
LSE
1130808
11,026
67.1000
14:11:58
LSE
1136261
1,368
67.1000
14:12:06
LSE
1136498
9,186
67.1000
14:12:06
LSE
1136496
2,482
67.1000
14:12:06
LSE
1136491
12,536
67.1500
14:14:56
LSE
1142857
14,787
67.1900
14:18:06
LSE
1149295
3,052
67.1900
14:18:06
LSE
1149293
4,613
67.2500
14:20:31
LSE
1154834
18,393
67.2500
14:20:31
LSE
1154828
15,933
67.2500
14:21:31
LSE
1157037
15,782
67.2500
14:21:31
LSE
1157031
17,125
67.2700
14:23:24
LSE
1160986
15,441
67.2600
14:23:40
LSE
1161536
13,366
67.2500
14:23:41
LSE
1161566
5,928
67.2500
14:23:53
LSE
1161895
6,200
67.2500
14:23:53
LSE
1161893
1,782
67.2500
14:23:53
LSE
1161891
3,352
67.2500
14:23:53
LSE
1161889
8,558
67.2500
14:23:53
LSE
1161887
8,523
67.2600
14:26:09
LSE
1166483
6,652
67.2600
14:26:09
LSE
1166481
5,225
67.2600
14:28:10
LSE
1170789
16,446
67.2700
14:29:04
LSE
1173019
14,041
67.2600
14:29:23
LSE
1173632
500
67.2800
14:30:23
LSE
1175693
3,878
67.2800
14:30:24
LSE
1175714
5,000
67.2800
14:30:24
LSE
1175712
9,753
67.2800
14:30:24
LSE
1175716
11,162
67.2700
14:30:33
LSE
1176044
12,200
67.2700
14:30:33
LSE
1176042
9,394
67.2600
14:31:27
LSE
1178409
16,801
67.2600
14:34:56
LSE
1186453
10,267
67.2500
14:35:10
LSE
1187083
4,368
67.2500
14:35:10
LSE
1187081
3,132
67.2400
14:35:12
LSE
1187160
10,985
67.2400
14:35:12
LSE
1187158
12,617
67.2300
14:35:16
LSE
1187318
10,785
67.2300
14:35:49
LSE
1189050
4,684
67.2100
14:37:08
LSE
1192254
7,182
67.2100
14:37:08
LSE
1192256
6,661
67.2400
14:38:37
LSE
1195982
3,603
67.2400
14:38:37
LSE
1195980
1,554
67.2400
14:38:37
LSE
1195968
7,000
67.2400
14:38:37
LSE
1195966
4,623
67.2400
14:38:37
LSE
1195963
2,377
67.2400
14:38:37
LSE
1195951
4,303
67.2300
14:38:37
LSE
1195949
3,603
67.2300
14:38:37
LSE
1195947
6,200
67.2300
14:38:37
LSE
1195945
9,761
67.2200
14:39:02
LSE
1197103
9,475
67.2300
14:39:02
LSE
1197101
8,848
67.2000
14:40:09
LSE
1200071
9,786
67.2000
14:40:30
LSE
1200798
830
67.2000
14:40:30
LSE
1200796
8,939
67.1800
14:40:47
LSE
1201607
10,828
67.2200
14:42:59
LSE
1206719
4,303
67.2200
14:43:00
LSE
1206768
3,441
67.2200
14:43:00
LSE
1206766
3,559
67.2200
14:43:00
LSE
1206745
3,603
67.2200
14:43:00
LSE
1206743
5,271
67.2200
14:43:00
LSE
1206741
10,605
67.2500
14:44:49
LSE
1211103
721
67.2400
14:45:11
LSE
1212186
2,711
67.2400
14:45:18
LSE
1212394
350
67.2400
14:45:18
LSE
1212392
7,946
67.2400
14:45:18
LSE
1212396
1
67.2300
14:45:55
LSE
1213711
7,740
67.2300
14:45:55
LSE
1213709
1,764
67.2300
14:45:55
LSE
1213707
3,934
67.2500
14:47:43
LSE
1217459
7,416
67.2500
14:47:43
LSE
1217457
13,961
67.2400
14:47:52
LSE
1217725
9,380
67.2200
14:48:08
LSE
1218373
10,504
67.2300
14:48:08
LSE
1218371
6,821
67.2300
14:49:53
LSE
1222058
3,208
67.2300
14:49:53
LSE
1222056
2,949
67.2300
14:49:53
LSE
1222054
5,421
67.2300
14:49:53
LSE
1222052
8,728
67.2300
14:49:53
LSE
1222050
38
67.2200
14:49:54
LSE
1222112
4,388
67.2200
14:49:54
LSE
1222110
4,674
67.2200
14:49:54
LSE
1222108
4,000
67.1800
14:50:32
LSE
1223641
1,672
67.1800
14:50:32
LSE
1223638
3,121
67.1800
14:50:35
LSE
1223774
2,912
67.1600
14:51:16
LSE
1225120
6,200
67.1600
14:51:16
LSE
1225118
185
67.1600
14:52:16
LSE
1227369
9,076
67.1600
14:52:16
LSE
1227367
305
67.1600
14:52:16
LSE
1227363
3,935
67.1600
14:52:16
LSE
1227361
5,220
67.1600
14:52:16
LSE
1227365
9,176
67.1300
14:53:20
LSE
1229495
9,710
67.1400
14:53:20
LSE
1229493
4,508
67.1600
14:54:39
LSE
1232864
423
67.1600
14:54:39
LSE
1232860
4,303
67.1600
14:54:39
LSE
1232862
7,907
67.1600
14:54:39
LSE
1232858
1,722
67.1600
14:54:39
LSE
1232856
9,543
67.1200
14:55:48
LSE
1235422
495
67.1300
14:55:48
LSE
1235407
9,508
67.1300
14:55:48
LSE
1235409
9,288
67.1300
14:56:19
LSE
1236841
385
67.1300
14:56:19
LSE
1236839
1,309
67.1500
14:57:35
LSE
1239228
8,133
67.1500
14:57:35
LSE
1239226
8,955
67.1500
14:57:35
LSE
1239220
9,927
67.1100
14:57:54
LSE
1240311
4,851
67.0800
14:58:27
LSE
1241591
4,475
67.0800
14:58:27
LSE
1241589
10,473
67.0900
15:00:11
LSE
1246005
8,774
67.0800
15:00:12
LSE
1246112
5,780
67.1000
15:01:54
LSE
1251096
5,700
67.1000
15:01:54
LSE
1251094
7,970
67.1000
15:01:54
LSE
1251089
841
67.1000
15:01:54
LSE
1251091
1,483
67.0900
15:02:20
LSE
1252226
4,815
67.0900
15:02:22
LSE
1252341
5,200
67.0900
15:02:22