11th May 2018 17:25
` | 11 May 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: | 11 May 2018 | |||||||
Number of ordinary shares purchased: | 6,227,811 | |||||||
Highest price paid per share (pence): | 67.1500 | |||||||
Lowest price paid per share (pence): | 66.7600 | |||||||
Volume weighted average price paid per share (pence): | 66.9266 | |||||||
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
Corporate Affairs
Matt Smith +44 (0)20 7356 3522
Head of Corporate Media
SCHEDULE
TRANSACTION DETAILS
Aggregated information | ||||
Date of purchase: | 11 May 2018 | |||
Trading venue | Volume weighted average price (pence) | Aggregated volume | ||
London Stock Exchange | 66.9266 | 6,227,811 | ||
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 |
10,449 | 66.9400 | 08:04:17 | LSE | 598615 |
9,846 | 66.9400 | 08:04:17 | LSE | 598613 |
20,910 | 66.9400 | 08:04:17 | LSE | 598611 |
20,294 | 66.9400 | 08:04:17 | LSE | 598609 |
16,864 | 66.9200 | 08:04:31 | LSE | 599172 |
14,768 | 66.9200 | 08:04:31 | LSE | 599170 |
14,642 | 66.9200 | 08:04:31 | LSE | 599168 |
14,220 | 66.9000 | 08:07:07 | LSE | 605930 |
693 | 66.9000 | 08:07:07 | LSE | 605932 |
1,287 | 66.9000 | 08:07:07 | LSE | 605934 |
12,194 | 66.9000 | 08:07:07 | LSE | 605936 |
13,485 | 66.9000 | 08:07:07 | LSE | 605928 |
8,320 | 66.9100 | 08:07:28 | LSE | 606945 |
12,218 | 66.9200 | 08:08:36 | LSE | 609353 |
9,439 | 66.9200 | 08:08:36 | LSE | 609351 |
4,478 | 66.9200 | 08:08:36 | LSE | 609349 |
4,552 | 66.9100 | 08:08:50 | LSE | 609753 |
729 | 66.8800 | 08:09:36 | LSE | 611590 |
13,191 | 66.8800 | 08:09:36 | LSE | 611588 |
6,096 | 66.8800 | 08:09:37 | LSE | 611623 |
13,514 | 66.8800 | 08:09:37 | LSE | 611619 |
8,703 | 66.8800 | 08:09:37 | LSE | 611621 |
2,017 | 66.8800 | 08:14:22 | LSE | 621704 |
11,224 | 66.8800 | 08:14:22 | LSE | 621702 |
473 | 66.8800 | 08:14:22 | LSE | 621700 |
2,316 | 66.8800 | 08:14:22 | LSE | 621698 |
13,884 | 66.8800 | 08:14:22 | LSE | 621696 |
12,575 | 66.8800 | 08:14:22 | LSE | 621694 |
14,191 | 66.8600 | 08:16:30 | LSE | 626070 |
13,003 | 66.8600 | 08:16:30 | LSE | 626072 |
12,105 | 66.8600 | 08:16:30 | LSE | 626074 |
12,407 | 66.8400 | 08:17:23 | LSE | 627976 |
12,345 | 66.8100 | 08:18:35 | LSE | 630404 |
14,637 | 66.8100 | 08:18:35 | LSE | 630402 |
13,468 | 66.7800 | 08:18:37 | LSE | 630493 |
12,193 | 66.7600 | 08:20:07 | LSE | 633160 |
13,559 | 66.8000 | 08:21:28 | LSE | 636201 |
14,456 | 66.7800 | 08:21:47 | LSE | 636918 |
8,564 | 66.8400 | 08:23:08 | LSE | 639732 |
13,258 | 66.8400 | 08:23:08 | LSE | 639730 |
5,061 | 66.8400 | 08:23:08 | LSE | 639734 |
12,293 | 66.8400 | 08:23:54 | LSE | 641230 |
12,388 | 66.8400 | 08:23:54 | LSE | 641228 |
12,019 | 66.8400 | 08:23:54 | LSE | 641226 |
12,832 | 66.8500 | 08:24:09 | LSE | 641861 |
13,314 | 66.8400 | 08:25:03 | LSE | 643638 |
9,003 | 66.8500 | 08:26:08 | LSE | 645521 |
5,000 | 66.8500 | 08:26:08 | LSE | 645519 |
13,405 | 66.7900 | 08:28:08 | LSE | 648792 |
12,813 | 66.7900 | 08:30:13 | LSE | 652186 |
14,619 | 66.7900 | 08:30:13 | LSE | 652184 |
13,771 | 66.8200 | 08:33:36 | LSE | 658453 |
1,095 | 66.8200 | 08:33:36 | LSE | 658451 |
11,739 | 66.8200 | 08:33:36 | LSE | 658449 |
14,777 | 66.8200 | 08:33:36 | LSE | 658447 |
3,283 | 66.8300 | 08:34:30 | LSE | 660460 |
13,338 | 66.8300 | 08:34:30 | LSE | 660458 |
9,323 | 66.8300 | 08:34:30 | LSE | 660456 |
2,952 | 66.8300 | 08:37:19 | LSE | 665534 |
11,156 | 66.8300 | 08:37:19 | LSE | 665536 |
14,128 | 66.8300 | 08:39:02 | LSE | 668790 |
13,825 | 66.8300 | 08:39:02 | LSE | 668788 |
715 | 66.8300 | 08:39:02 | LSE | 668786 |
655 | 66.8400 | 08:40:18 | LSE | 671480 |
13,586 | 66.8400 | 08:40:18 | LSE | 671478 |
9,609 | 66.8400 | 08:41:57 | LSE | 674588 |
4,719 | 66.8400 | 08:41:57 | LSE | 674586 |
12,060 | 66.8400 | 08:41:57 | LSE | 674584 |
477 | 66.8400 | 08:41:57 | LSE | 674582 |
1,436 | 66.8400 | 08:44:51 | LSE | 681674 |
10,610 | 66.8400 | 08:44:51 | LSE | 681672 |
12,626 | 66.8500 | 08:45:47 | LSE | 683729 |
12,916 | 66.8600 | 08:47:31 | LSE | 687303 |
14,127 | 66.8600 | 08:47:31 | LSE | 687301 |
13,877 | 66.8600 | 08:47:31 | LSE | 687299 |
13,318 | 66.8600 | 08:49:07 | LSE | 690420 |
14,826 | 66.8400 | 08:49:16 | LSE | 690724 |
13,496 | 66.8200 | 08:52:37 | LSE | 698534 |
14,785 | 66.8200 | 08:52:37 | LSE | 698536 |
66 | 66.8800 | 08:55:28 | LSE | 704778 |
2,000 | 66.8800 | 08:55:28 | LSE | 704776 |
10,839 | 66.8800 | 08:55:28 | LSE | 704774 |
6,026 | 66.8800 | 08:55:28 | LSE | 704772 |
9,808 | 66.8800 | 08:55:28 | LSE | 704770 |
6,392 | 66.8800 | 08:55:28 | LSE | 704768 |
4,529 | 66.8800 | 08:55:28 | LSE | 704766 |
2,838 | 66.8500 | 08:58:00 | LSE | 710706 |
10,631 | 66.8500 | 08:58:41 | LSE | 712223 |
14,964 | 66.8500 | 08:58:41 | LSE | 712225 |
2,154 | 66.8300 | 08:58:54 | LSE | 712827 |
12,639 | 66.8300 | 08:58:54 | LSE | 712806 |
9,602 | 66.8500 | 09:02:44 | LSE | 721246 |
4,417 | 66.8500 | 09:02:44 | LSE | 721244 |
14,519 | 66.8500 | 09:04:00 | LSE | 723539 |
13,142 | 66.8500 | 09:04:00 | LSE | 723537 |
13,379 | 66.8400 | 09:06:30 | LSE | 728536 |
1,954 | 66.8500 | 09:09:10 | LSE | 734439 |
11,558 | 66.8500 | 09:09:10 | LSE | 734437 |
8,817 | 66.8500 | 09:09:10 | LSE | 734433 |
4,642 | 66.8500 | 09:09:10 | LSE | 734435 |
12,483 | 66.8200 | 09:09:34 | LSE | 735057 |
9,482 | 66.8500 | 09:10:50 | LSE | 737201 |
3,344 | 66.8500 | 09:10:50 | LSE | 737199 |
12,856 | 66.8500 | 09:10:50 | LSE | 737197 |
14,082 | 66.9100 | 09:13:03 | LSE | 740838 |
14,251 | 66.9200 | 09:13:03 | LSE | 740835 |
14,778 | 66.9200 | 09:13:03 | LSE | 740833 |
14,101 | 66.9200 | 09:13:03 | LSE | 740831 |
14,316 | 66.8900 | 09:14:10 | LSE | 742374 |
2,523 | 66.8900 | 09:14:10 | LSE | 742372 |
12,328 | 66.8900 | 09:14:10 | LSE | 742370 |
12,742 | 66.8800 | 09:14:38 | LSE | 743026 |
2,851 | 66.8400 | 09:17:10 | LSE | 746982 |
12,128 | 66.8400 | 09:17:10 | LSE | 746980 |
7,958 | 66.8400 | 09:17:10 | LSE | 746988 |
4,949 | 66.8400 | 09:17:10 | LSE | 746984 |
11,251 | 66.8400 | 09:17:10 | LSE | 746986 |
12,015 | 66.8400 | 09:17:30 | LSE | 747471 |
3,120 | 66.8400 | 09:17:30 | LSE | 747469 |
10,149 | 66.8400 | 09:17:30 | LSE | 747467 |
12,556 | 66.8500 | 09:19:30 | LSE | 750657 |
10,881 | 66.8400 | 09:21:42 | LSE | 753685 |
3,014 | 66.8400 | 09:21:42 | LSE | 753683 |
9,380 | 66.8400 | 09:21:42 | LSE | 753689 |
5,319 | 66.8400 | 09:21:42 | LSE | 753687 |
12,264 | 66.8500 | 09:24:13 | LSE | 758551 |
12,333 | 66.8500 | 09:25:00 | LSE | 760014 |
12,854 | 66.8400 | 09:26:32 | LSE | 763018 |
13,772 | 66.8300 | 09:26:53 | LSE | 763664 |
11,694 | 66.8400 | 09:29:47 | LSE | 769175 |
878 | 66.8400 | 09:29:47 | LSE | 769173 |
12,903 | 66.8400 | 09:29:47 | LSE | 769171 |
14,102 | 66.8400 | 09:29:47 | LSE | 769169 |
13,830 | 66.8600 | 09:33:29 | LSE | 776831 |
14,526 | 66.8600 | 09:33:29 | LSE | 776833 |
13,103 | 66.8600 | 09:33:29 | LSE | 776829 |
12,792 | 66.8400 | 09:36:07 | LSE | 782310 |
12,141 | 66.8600 | 09:38:02 | LSE | 786111 |
2,980 | 66.8600 | 09:38:02 | LSE | 786109 |
9,056 | 66.8600 | 09:38:02 | LSE | 786107 |
12,464 | 66.8400 | 09:42:57 | LSE | 797352 |
12,627 | 66.8400 | 09:42:57 | LSE | 797350 |
14,015 | 66.8400 | 09:42:57 | LSE | 797348 |
12,004 | 66.8400 | 09:43:42 | LSE | 798487 |
14,478 | 66.8400 | 09:46:01 | LSE | 802167 |
14,110 | 66.8400 | 09:46:01 | LSE | 802169 |
476 | 66.8400 | 09:46:01 | LSE | 802171 |
12,217 | 66.8400 | 09:47:21 | LSE | 804287 |
12,870 | 66.8400 | 09:47:21 | LSE | 804285 |
105 | 66.8300 | 09:47:30 | LSE | 804547 |
13,475 | 66.8300 | 09:47:30 | LSE | 804545 |
6,258 | 66.8200 | 09:48:08 | LSE | 805951 |
5,750 | 66.8200 | 09:48:08 | LSE | 805949 |
7,617 | 66.8600 | 09:51:00 | LSE | 810917 |
10,057 | 66.8600 | 09:51:00 | LSE | 810919 |
6,143 | 66.8600 | 09:51:00 | LSE | 810921 |
4,296 | 66.8600 | 09:51:00 | LSE | 810923 |
14,033 | 66.8600 | 09:51:00 | LSE | 810925 |
12,309 | 66.8500 | 09:51:12 | LSE | 811215 |
13,475 | 66.8500 | 09:51:12 | LSE | 811213 |
12,111 | 66.8400 | 09:52:56 | LSE | 813446 |
12,525 | 66.8400 | 09:53:11 | LSE | 814061 |
12,750 | 66.8500 | 09:57:35 | LSE | 820016 |
6,332 | 66.8400 | 09:57:38 | LSE | 820068 |
14,479 | 66.8400 | 09:57:38 | LSE | 820070 |
5,751 | 66.8400 | 09:57:38 | LSE | 820072 |
12,240 | 66.8400 | 09:57:38 | LSE | 820074 |
14,243 | 66.8300 | 09:58:12 | LSE | 821054 |
2,984 | 66.8300 | 09:59:28 | LSE | 823133 |
13,755 | 66.8300 | 09:59:28 | LSE | 823131 |
10,745 | 66.8300 | 09:59:28 | LSE | 823129 |
13,961 | 66.7800 | 10:01:27 | LSE | 826586 |
14,256 | 66.8100 | 10:04:10 | LSE | 830290 |
9,343 | 66.8100 | 10:04:10 | LSE | 830294 |
2,892 | 66.8100 | 10:04:10 | LSE | 830292 |
2,965 | 66.8000 | 10:04:55 | LSE | 834964 |
12,000 | 66.8000 | 10:04:55 | LSE | 834962 |
5,722 | 66.8000 | 10:06:18 | LSE | 836959 |
6,597 | 66.8000 | 10:06:40 | LSE | 837579 |
14,915 | 66.8000 | 10:06:40 | LSE | 837577 |
929 | 66.7700 | 10:07:37 | LSE | 838993 |
13,200 | 66.7700 | 10:07:37 | LSE | 838991 |
14,434 | 66.7700 | 10:09:07 | LSE | 841261 |
14,527 | 66.8000 | 10:13:01 | LSE | 846967 |
12,327 | 66.8000 | 10:13:01 | LSE | 846965 |
12,378 | 66.8000 | 10:13:01 | LSE | 846963 |
3,704 | 66.7900 | 10:13:16 | LSE | 847342 |
11,225 | 66.7900 | 10:13:16 | LSE | 847340 |
12,330 | 66.7800 | 10:13:23 | LSE | 847474 |
15,461 | 66.8000 | 10:18:04 | LSE | 853706 |
13,519 | 66.8000 | 10:18:04 | LSE | 853704 |
7,527 | 66.8000 | 10:18:04 | LSE | 853710 |
7,020 | 66.8000 | 10:18:04 | LSE | 853708 |
15,122 | 66.8300 | 10:21:40 | LSE | 858434 |
14,576 | 66.8300 | 10:21:40 | LSE | 858436 |
13,639 | 66.8300 | 10:21:40 | LSE | 858438 |
9,209 | 66.8200 | 10:21:57 | LSE | 858830 |
2,359 | 66.8200 | 10:21:57 | LSE | 858828 |
10,585 | 66.8200 | 10:22:11 | LSE | 859127 |
1,840 | 66.8200 | 10:22:11 | LSE | 859125 |
2,659 | 66.8200 | 10:22:11 | LSE | 859123 |
12,649 | 66.8200 | 10:22:11 | LSE | 859121 |
7,079 | 66.8100 | 10:27:18 | LSE | 866426 |
4,781 | 66.8100 | 10:27:18 | LSE | 866420 |
14,087 | 66.8100 | 10:27:18 | LSE | 866418 |
9,470 | 66.8100 | 10:27:18 | LSE | 866424 |
6,730 | 66.8100 | 10:27:18 | LSE | 866422 |
13,331 | 66.8200 | 10:31:46 | LSE | 871747 |
13,793 | 66.8200 | 10:31:46 | LSE | 871745 |
12,082 | 66.8200 | 10:31:46 | LSE | 871743 |
14,874 | 66.8100 | 10:32:27 | LSE | 872603 |
8,955 | 66.8100 | 10:32:27 | LSE | 872601 |
3,768 | 66.8100 | 10:32:27 | LSE | 872599 |
12,230 | 66.8100 | 10:32:27 | LSE | 872597 |
10,125 | 66.8400 | 10:37:48 | LSE | 879269 |
3,809 | 66.8400 | 10:37:48 | LSE | 879267 |
12,286 | 66.8400 | 10:37:48 | LSE | 879271 |
14,622 | 66.8400 | 10:37:48 | LSE | 879273 |
12,413 | 66.8200 | 10:41:16 | LSE | 884117 |
705 | 66.8200 | 10:41:16 | LSE | 884115 |
4,200 | 66.8200 | 10:41:16 | LSE | 884113 |
12,000 | 66.8200 | 10:41:16 | LSE | 884111 |
7,361 | 66.8200 | 10:41:16 | LSE | 884109 |
2,823 | 66.8200 | 10:41:16 | LSE | 884107 |
2,073 | 66.8400 | 10:43:54 | LSE | 887055 |
8,687 | 66.8400 | 10:43:54 | LSE | 887053 |
11,539 | 66.8400 | 10:43:54 | LSE | 887051 |
1,027 | 66.8400 | 10:43:54 | LSE | 887047 |
4,661 | 66.8400 | 10:43:54 | LSE | 887049 |
966 | 66.8400 | 10:44:04 | LSE | 887325 |
10,401 | 66.8400 | 10:44:16 | LSE | 887586 |
9,776 | 66.8400 | 10:50:57 | LSE | 896747 |
12,589 | 66.8400 | 10:50:57 | LSE | 896749 |
3,572 | 66.8400 | 10:50:57 | LSE | 896743 |
14,311 | 66.8400 | 10:50:57 | LSE | 896745 |
17,526 | 66.8400 | 10:52:39 | LSE | 899033 |
4,107 | 66.8400 | 10:52:39 | LSE | 899031 |
13,927 | 66.8400 | 10:52:39 | LSE | 899029 |
2,273 | 66.8400 | 10:52:39 | LSE | 899027 |
15,000 | 66.8400 | 10:52:39 | LSE | 899025 |
17,830 | 66.8400 | 10:56:50 | LSE | 904475 |
8,705 | 66.8400 | 10:56:50 | LSE | 904473 |
9,483 | 66.8400 | 10:56:50 | LSE | 904471 |
17,655 | 66.8400 | 10:56:50 | LSE | 904469 |
10,220 | 66.8300 | 10:58:09 | LSE | 906275 |
14,874 | 66.8300 | 10:58:09 | LSE | 906273 |
3,432 | 66.8300 | 10:58:09 | LSE | 906271 |
13,102 | 66.8300 | 10:58:09 | LSE | 906269 |
2,885 | 66.8200 | 10:58:45 | LSE | 906989 |
7,646 | 66.8200 | 10:58:53 | LSE | 907150 |
12,363 | 66.8200 | 10:58:53 | LSE | 907146 |
1,347 | 66.8200 | 10:58:53 | LSE | 907148 |
10,323 | 66.8200 | 10:58:53 | LSE | 907144 |
2,092 | 66.8200 | 10:58:53 | LSE | 907142 |
2,001 | 66.8200 | 10:58:58 | LSE | 907213 |
3,603 | 66.8200 | 10:58:59 | LSE | 907233 |
10,934 | 66.7900 | 11:00:09 | LSE | 908962 |
2,822 | 66.7900 | 11:00:09 | LSE | 908960 |
11,602 | 66.8400 | 11:03:04 | LSE | 911503 |
936 | 66.8400 | 11:03:04 | LSE | 911501 |
13,740 | 66.8400 | 11:03:04 | LSE | 911505 |
9,430 | 66.8300 | 11:04:51 | LSE | 912986 |
2,908 | 66.8300 | 11:04:51 | LSE | 912984 |
13,408 | 66.8300 | 11:04:51 | LSE | 912982 |
12,419 | 66.8300 | 11:04:51 | LSE | 912980 |
2,954 | 66.8400 | 11:10:56 | LSE | 918002 |
13,381 | 66.8400 | 11:10:56 | LSE | 918000 |
10,680 | 66.9000 | 11:21:22 | LSE | 927379 |
5,042 | 66.9000 | 11:21:22 | LSE | 927377 |
10,894 | 66.9000 | 11:21:22 | LSE | 927385 |
9,931 | 66.9000 | 11:21:22 | LSE | 927381 |
6,181 | 66.9000 | 11:21:22 | LSE | 927383 |
22,134 | 66.9000 | 11:21:22 | LSE | 927375 |
4,138 | 66.9100 | 11:22:14 | LSE | 928139 |
3,079 | 66.9100 | 11:22:14 | LSE | 928137 |
13,121 | 66.9100 | 11:22:14 | LSE | 928135 |
4,607 | 66.9100 | 11:22:14 | LSE | 928133 |
10,185 | 66.9100 | 11:22:14 | LSE | 928131 |
18,171 | 66.9100 | 11:22:14 | LSE | 928129 |
346 | 66.9400 | 11:25:33 | LSE | 930958 |
17,431 | 66.9400 | 11:25:33 | LSE | 930956 |
17,418 | 66.9400 | 11:25:33 | LSE | 930960 |
15,547 | 66.9400 | 11:25:33 | LSE | 930962 |
14,621 | 66.9600 | 11:30:02 | LSE | 934426 |
10,886 | 66.9600 | 11:30:02 | LSE | 934424 |
5,314 | 66.9600 | 11:30:02 | LSE | 934422 |
18,640 | 66.9600 | 11:30:02 | LSE | 934428 |
7,833 | 66.9600 | 11:30:02 | LSE | 934420 |
14,576 | 66.9500 | 11:30:46 | LSE | 935052 |
13,868 | 66.9500 | 11:30:46 | LSE | 935056 |
14,304 | 66.9500 | 11:30:46 | LSE | 935054 |
13,554 | 66.9700 | 11:33:59 | LSE | 937785 |
5,649 | 66.9700 | 11:33:59 | LSE | 937783 |
8,163 | 66.9700 | 11:33:59 | LSE | 937781 |
3,730 | 66.9700 | 11:33:59 | LSE | 937779 |
10,189 | 66.9700 | 11:33:59 | LSE | 937777 |
12,414 | 66.9700 | 11:34:29 | LSE | 938185 |
14,893 | 66.9700 | 11:34:29 | LSE | 938183 |
12,666 | 66.9600 | 11:34:33 | LSE | 938227 |
12,384 | 66.9400 | 11:36:50 | LSE | 940262 |
12,174 | 66.9100 | 11:38:12 | LSE | 941383 |
12,629 | 66.9500 | 11:42:59 | LSE | 945060 |
13,974 | 66.9500 | 11:42:59 | LSE | 945058 |
13,295 | 66.9500 | 11:42:59 | LSE | 945056 |
14,422 | 66.9300 | 11:43:06 | LSE | 945254 |
881 | 66.9200 | 11:47:10 | LSE | 948166 |
12,153 | 66.9200 | 11:47:10 | LSE | 948164 |
14,400 | 66.9200 | 11:47:10 | LSE | 948172 |
801 | 66.9200 | 11:47:10 | LSE | 948168 |
13,174 | 66.9200 | 11:47:10 | LSE | 948170 |
13,587 | 66.9100 | 11:50:40 | LSE | 950930 |
11,434 | 66.9100 | 11:50:40 | LSE | 950928 |
760 | 66.9100 | 11:50:40 | LSE | 950932 |
12,489 | 66.8900 | 11:50:47 | LSE | 951073 |
13,679 | 66.9300 | 11:54:25 | LSE | 954115 |
14,276 | 66.9300 | 11:54:25 | LSE | 954113 |
12,601 | 66.9300 | 11:54:25 | LSE | 954111 |
12,193 | 66.9200 | 11:55:01 | LSE | 954534 |
6,664 | 66.9300 | 11:57:31 | LSE | 956682 |
20,742 | 66.9800 | 12:03:20 | LSE | 962123 |
20,545 | 66.9800 | 12:03:20 | LSE | 962125 |
19,899 | 66.9800 | 12:03:20 | LSE | 962127 |
15,476 | 66.9800 | 12:03:56 | LSE | 962716 |
16,884 | 66.9800 | 12:03:56 | LSE | 962714 |
16,556 | 66.9800 | 12:03:56 | LSE | 962712 |
6,324 | 66.9800 | 12:04:18 | LSE | 963003 |
14,888 | 66.9800 | 12:05:12 | LSE | 963747 |
12,626 | 66.9800 | 12:05:12 | LSE | 963745 |
861 | 66.9800 | 12:05:12 | LSE | 963743 |
8,092 | 66.9800 | 12:05:12 | LSE | 963741 |
12,485 | 66.9700 | 12:05:33 | LSE | 964015 |
2,960 | 66.9700 | 12:05:33 | LSE | 964011 |
9,978 | 66.9700 | 12:05:33 | LSE | 964013 |
12,774 | 66.9600 | 12:06:21 | LSE | 964756 |
13,125 | 66.9800 | 12:09:41 | LSE | 967804 |
12,023 | 66.9800 | 12:09:41 | LSE | 967802 |
12,773 | 66.9800 | 12:09:41 | LSE | 967800 |
13,426 | 66.9300 | 12:11:08 | LSE | 968733 |
12,286 | 66.9200 | 12:12:22 | LSE | 969688 |
14,938 | 66.9200 | 12:12:22 | LSE | 969690 |
12,134 | 66.8800 | 12:15:30 | LSE | 972101 |
7,866 | 66.8800 | 12:15:30 | LSE | 972103 |
5,370 | 66.8800 | 12:15:30 | LSE | 972105 |
13,312 | 66.8600 | 12:16:59 | LSE | 973023 |
776 | 66.9000 | 12:20:52 | LSE | 975882 |
13,046 | 66.9000 | 12:20:52 | LSE | 975878 |
12,287 | 66.9000 | 12:20:52 | LSE | 975876 |
11,130 | 66.9000 | 12:20:52 | LSE | 975874 |
3,154 | 66.9000 | 12:20:52 | LSE | 975880 |
11,480 | 66.9200 | 12:22:06 | LSE | 976730 |
12,595 | 66.9200 | 12:22:06 | LSE | 976732 |
14,899 | 66.9200 | 12:22:06 | LSE | 976726 |
1,014 | 66.9200 | 12:22:06 | LSE | 976728 |
12,223 | 66.9500 | 12:25:05 | LSE | 979308 |
13,736 | 66.9500 | 12:25:05 | LSE | 979306 |
13,005 | 66.9500 | 12:25:05 | LSE | 979304 |
14,917 | 66.9600 | 12:26:40 | LSE | 980374 |
12,607 | 66.9600 | 12:26:40 | LSE | 980372 |
3,581 | 66.9400 | 12:27:22 | LSE | 981115 |
14,417 | 66.9500 | 12:27:22 | LSE | 981112 |
9,150 | 66.9400 | 12:28:02 | LSE | 981636 |
2,798 | 66.9400 | 12:28:02 | LSE | 981640 |
7,437 | 66.9400 | 12:28:02 | LSE | 981638 |
13,926 | 66.9600 | 12:29:34 | LSE | 982996 |
8,575 | 66.9600 | 12:29:34 | LSE | 982994 |
3,877 | 66.9600 | 12:29:34 | LSE | 982992 |
6,120 | 67.0000 | 12:32:16 | LSE | 985262 |
8,520 | 67.0000 | 12:32:16 | LSE | 985260 |
14,911 | 67.0000 | 12:32:16 | LSE | 985258 |
14,494 | 67.0000 | 12:32:16 | LSE | 985256 |
14,928 | 66.9900 | 12:32:53 | LSE | 985667 |
1,036 | 66.9700 | 12:34:24 | LSE | 986816 |
4,730 | 66.9700 | 12:34:24 | LSE | 986754 |
9,341 | 66.9700 | 12:34:24 | LSE | 986756 |
14,632 | 66.9700 | 12:34:48 | LSE | 987174 |
3,153 | 67.0000 | 12:41:14 | LSE | 992327 |
13,801 | 67.0000 | 12:41:14 | LSE | 992325 |
16,249 | 67.0000 | 12:41:29 | LSE | 992560 |
4,258 | 67.0000 | 12:41:29 | LSE | 992558 |
6,572 | 67.0000 | 12:41:29 | LSE | 992556 |
14,259 | 66.9800 | 12:42:32 | LSE | 993379 |
12,439 | 66.9800 | 12:42:32 | LSE | 993381 |
12,392 | 66.9700 | 12:42:42 | LSE | 993513 |
13,130 | 67.0000 | 12:45:31 | LSE | 996318 |
14,619 | 67.0000 | 12:45:31 | LSE | 996316 |
12,010 | 67.0000 | 12:45:31 | LSE | 996314 |
13,761 | 66.9900 | 12:46:06 | LSE | 996692 |
12,681 | 66.9800 | 12:48:21 | LSE | 998675 |
14,780 | 66.9800 | 12:48:21 | LSE | 998673 |
4,108 | 66.9800 | 12:49:51 | LSE | 1000063 |
7,904 | 66.9800 | 12:49:51 | LSE | 1000061 |
123 | 66.9800 | 12:49:51 | LSE | 1000065 |
12 | 66.9800 | 12:49:51 | LSE | 1000067 |
4,070 | 67.0000 | 12:54:17 | LSE | 1004013 |
14,201 | 67.0000 | 12:54:17 | LSE | 1004011 |
9,446 | 67.0000 | 12:54:17 | LSE | 1004009 |
12,353 | 67.0000 | 12:54:17 | LSE | 1004007 |
12,766 | 67.0200 | 12:57:23 | LSE | 1006795 |
12,105 | 67.0300 | 12:58:39 | LSE | 1008000 |
346 | 67.0300 | 12:58:39 | LSE | 1007998 |
14,609 | 67.0300 | 12:58:39 | LSE | 1007996 |
12,892 | 67.0000 | 13:02:07 | LSE | 1011311 |
7,816 | 67.0300 | 13:07:38 | LSE | 1015774 |
2,036 | 67.0300 | 13:07:38 | LSE | 1015772 |
4,464 | 67.0300 | 13:07:38 | LSE | 1015770 |
14,592 | 67.0300 | 13:07:38 | LSE | 1015768 |
14,365 | 67.0300 | 13:10:26 | LSE | 1018221 |
13,940 | 67.0300 | 13:10:26 | LSE | 1018219 |
12,884 | 67.0000 | 13:12:45 | LSE | 1020002 |
13,061 | 67.0000 | 13:13:36 | LSE | 1020730 |
4,772 | 67.0000 | 13:13:36 | LSE | 1020728 |
14,569 | 67.0000 | 13:13:36 | LSE | 1020732 |
3,585 | 67.0000 | 13:13:36 | LSE | 1020734 |
861 | 67.0700 | 13:16:55 | LSE | 1023404 |
11,941 | 67.0700 | 13:16:55 | LSE | 1023402 |
14,113 | 67.1100 | 13:19:01 | LSE | 1025364 |
14,780 | 67.1100 | 13:19:01 | LSE | 1025362 |
14,149 | 67.1000 | 13:22:49 | LSE | 1028788 |
12,255 | 67.1000 | 13:23:33 | LSE | 1029302 |
3,625 | 67.1300 | 13:26:17 | LSE | 1031937 |
3,487 | 67.1300 | 13:26:17 | LSE | 1031935 |
7,765 | 67.1300 | 13:26:17 | LSE | 1031933 |
13,835 | 67.1300 | 13:26:17 | LSE | 1031931 |
6,215 | 67.1000 | 13:29:52 | LSE | 1035580 |
14,909 | 67.1000 | 13:29:52 | LSE | 1035578 |
6,886 | 67.1000 | 13:29:56 | LSE | 1035655 |
9,247 | 67.0900 | 13:31:06 | LSE | 1036995 |
6,501 | 67.0900 | 13:31:06 | LSE | 1036993 |
6,422 | 67.0900 | 13:31:06 | LSE | 1036997 |
2,909 | 67.0900 | 13:31:06 | LSE | 1036991 |
13,829 | 67.0800 | 13:33:16 | LSE | 1039064 |
296 | 67.0800 | 13:33:16 | LSE | 1039062 |
14,281 | 67.0800 | 13:33:16 | LSE | 1039060 |
861 | 67.0900 | 13:38:44 | LSE | 1043892 |
15,682 | 67.0900 | 13:38:44 | LSE | 1043890 |
16,394 | 67.0900 | 13:38:44 | LSE | 1043888 |
12,231 | 67.1100 | 13:40:47 | LSE | 1046054 |
13,772 | 67.1100 | 13:40:47 | LSE | 1046052 |
12,295 | 67.1200 | 13:42:07 | LSE | 1047241 |
13,076 | 67.1200 | 13:42:07 | LSE | 1047239 |
12,599 | 67.1100 | 13:42:36 | LSE | 1047780 |
12,123 | 67.1100 | 13:42:36 | LSE | 1047778 |
12,270 | 67.0800 | 13:44:13 | LSE | 1049427 |
285 | 67.1100 | 13:46:10 | LSE | 1051381 |
12,068 | 67.1100 | 13:46:10 | LSE | 1051383 |
13,242 | 67.1100 | 13:47:09 | LSE | 1052392 |
14,534 | 67.1000 | 13:47:27 | LSE | 1052775 |
10,308 | 67.0800 | 13:49:29 | LSE | 1054688 |
4,669 | 67.0800 | 13:49:29 | LSE | 1054686 |
12,270 | 67.0800 | 13:50:39 | LSE | 1055806 |
13,676 | 67.0900 | 13:52:15 | LSE | 1057405 |
2,858 | 67.0800 | 13:52:35 | LSE | 1057786 |
11,485 | 67.0800 | 13:52:35 | LSE | 1057784 |
12,331 | 67.0300 | 13:53:40 | LSE | 1058864 |
13,461 | 67.0300 | 13:54:06 | LSE | 1059283 |
6,536 | 67.0000 | 13:54:53 | LSE | 1060143 |
4,651 | 67.0000 | 13:54:53 | LSE | 1060141 |
13,970 | 67.0000 | 13:55:04 | LSE | 1060443 |
14,211 | 67.0000 | 13:55:04 | LSE | 1060441 |
13,211 | 67.0000 | 13:55:04 | LSE | 1060439 |
5,470 | 67.0000 | 13:55:04 | LSE | 1060437 |
1,347 | 67.0000 | 13:55:36 | LSE | 1061058 |
5,352 | 67.0000 | 13:55:36 | LSE | 1061056 |
8,209 | 67.0000 | 13:55:36 | LSE | 1061062 |
271 | 67.0000 | 13:55:36 | LSE | 1061060 |
5,499 | 67.0000 | 13:55:36 | LSE | 1061054 |
14,296 | 67.0200 | 13:56:17 | LSE | 1061831 |
13,021 | 67.0200 | 13:56:17 | LSE | 1061833 |
20,446 | 67.0000 | 13:56:25 | LSE | 1061979 |
4,908 | 67.0000 | 13:56:25 | LSE | 1061977 |
25,822 | 67.0000 | 13:57:22 | LSE | 1062668 |
23,122 | 66.9900 | 13:57:24 | LSE | 1062691 |
12,111 | 66.9900 | 13:57:24 | LSE | 1062689 |
24,963 | 66.9800 | 13:57:27 | LSE | 1062714 |
13,612 | 66.9800 | 13:57:59 | LSE | 1063358 |
23,658 | 66.9800 | 13:57:59 | LSE | 1063356 |
20,154 | 66.9800 | 13:59:23 | LSE | 1064861 |
14,250 | 66.9800 | 13:59:23 | LSE | 1064863 |
13,291 | 66.9800 | 14:00:02 | LSE | 1065599 |
20,397 | 66.9800 | 14:00:02 | LSE | 1065597 |
12,440 | 67.0000 | 14:01:27 | LSE | 1067033 |
18,714 | 67.0000 | 14:01:27 | LSE | 1067031 |
14,698 | 66.9900 | 14:01:57 | LSE | 1067546 |
14,501 | 66.9900 | 14:01:57 | LSE | 1067544 |
10,816 | 66.9800 | 14:02:36 | LSE | 1068255 |
3,392 | 66.9800 | 14:02:36 | LSE | 1068253 |
13,954 | 66.9700 | 14:03:24 | LSE | 1069071 |
12,003 | 66.9700 | 14:03:24 | LSE | 1069069 |
9,875 | 66.9700 | 14:03:24 | LSE | 1069073 |
3,624 | 66.9700 | 14:03:24 | LSE | 1069075 |
12,224 | 66.9800 | 14:03:47 | LSE | 1069415 |
12,077 | 66.9600 | 14:04:23 | LSE | 1070171 |
13,344 | 66.9800 | 14:05:14 | LSE | 1071135 |
13,932 | 66.9800 | 14:05:14 | LSE | 1071133 |
13,313 | 66.9800 | 14:05:14 | LSE | 1071131 |
13,314 | 66.9700 | 14:05:38 | LSE | 1072063 |
12,183 | 66.9700 | 14:05:38 | LSE | 1072061 |
13,494 | 66.9700 | 14:07:28 | LSE | 1073810 |
6,553 | 66.9700 | 14:07:28 | LSE | 1073808 |
7,405 | 66.9700 | 14:07:28 | LSE | 1073806 |
12,727 | 66.9700 | 14:07:28 | LSE | 1073804 |
7,499 | 66.9700 | 14:08:55 | LSE | 1075475 |
2,363 | 66.9700 | 14:08:55 | LSE | 1075453 |
2,599 | 66.9700 | 14:09:03 | LSE | 1075676 |
6,873 | 66.9700 | 14:09:38 | LSE | 1076137 |
6,486 | 66.9700 | 14:09:38 | LSE | 1076139 |
12,657 | 66.9700 | 14:09:38 | LSE | 1076135 |
2,488 | 66.9700 | 14:12:05 | LSE | 1078977 |
7,457 | 66.9700 | 14:12:05 | LSE | 1078975 |
6,990 | 66.9700 | 14:12:05 | LSE | 1078973 |
11,455 | 66.9700 | 14:12:05 | LSE | 1078971 |
13,488 | 66.9700 | 14:12:05 | LSE | 1078969 |
14,959 | 66.9700 | 14:13:34 | LSE | 1080568 |
4,176 | 66.9600 | 14:14:03 | LSE | 1081269 |
10,445 | 66.9600 | 14:14:03 | LSE | 1081267 |
12,784 | 66.9600 | 14:15:55 | LSE | 1083397 |
2,883 | 66.9700 | 14:17:09 | LSE | 1084615 |
13,720 | 66.9700 | 14:17:09 | LSE | 1084613 |
14,497 | 66.9700 | 14:17:09 | LSE | 1084611 |
468 | 66.9700 | 14:18:17 | LSE | 1085785 |
11,268 | 66.9700 | 14:19:02 | LSE | 1086667 |
2,700 | 66.9700 | 14:19:40 | LSE | 1087516 |
10,770 | 66.9700 | 14:19:40 | LSE | 1087520 |
14,566 | 66.9700 | 14:19:40 | LSE | 1087518 |
12,463 | 66.9700 | 14:19:40 | LSE | 1087514 |
12,152 | 66.9700 | 14:21:31 | LSE | 1089703 |
6,011 | 66.9700 | 14:22:50 | LSE | 1091188 |
7,680 | 66.9700 | 14:22:50 | LSE | 1091186 |
2,965 | 66.9700 | 14:22:50 | LSE | 1091184 |
9,117 | 66.9700 | 14:22:50 | LSE | 1091182 |
4,863 | 66.9700 | 14:22:50 | LSE | 1091180 |
7,155 | 66.9700 | 14:22:50 | LSE | 1091178 |
2,896 | 66.9700 | 14:25:42 | LSE | 1094768 |
4,696 | 66.9700 | 14:26:16 | LSE | 1095557 |
13,213 | 66.9700 | 14:27:30 | LSE | 1097373 |
6,497 | 66.9700 | 14:27:30 | LSE | 1097371 |
9,290 | 66.9700 | 14:27:30 | LSE | 1097369 |
1,523 | 66.9700 | 14:27:36 | LSE | 1097612 |
3,379 | 66.9700 | 14:28:33 | LSE | 1100492 |
562 | 66.9700 | 14:28:34 | LSE | 1100504 |
1,670 | 66.9700 | 14:28:56 | LSE | 1100866 |
325 | 66.9700 | 14:29:00 | LSE | 1100964 |
1,651 | 66.9700 | 14:29:05 | LSE | 1101099 |
2,045 | 66.9700 | 14:29:05 | LSE | 1101101 |
8,201 | 66.9700 | 14:29:05 | LSE | 1101103 |
8,672 | 66.9700 | 14:30:03 | LSE | 1104257 |
4,426 | 66.9700 | 14:30:03 | LSE | 1104255 |
13,689 | 66.9700 | 14:30:03 | LSE | 1104253 |
14,424 | 66.9700 | 14:31:43 | LSE | 1109766 |
17,667 | 66.9700 | 14:31:43 | LSE | 1109764 |
14,394 | 66.9700 | 14:31:43 | LSE | 1109762 |
5,767 | 66.9500 | 14:32:18 | LSE | 1111201 |
13,008 | 66.9500 | 14:32:18 | LSE | 1111199 |
18,046 | 66.9500 | 14:32:18 | LSE | 1111197 |
5,767 | 66.9500 | 14:32:18 | LSE | 1111193 |
11,223 | 66.9500 | 14:32:18 | LSE | 1111195 |
8,290 | 66.9500 | 14:33:20 | LSE | 1113921 |
3,846 | 66.9500 | 14:33:20 | LSE | 1113917 |
16,716 | 66.9500 | 14:33:20 | LSE | 1113915 |
15,438 | 66.9500 | 14:33:20 | LSE | 1113913 |
5,494 | 66.9500 | 14:33:20 | LSE | 1113919 |
16,073 | 66.9900 | 14:34:37 | LSE | 1116993 |
116 | 66.9900 | 14:34:37 | LSE | 1116991 |
649 | 66.9900 | 14:34:37 | LSE | 1116989 |
13,930 | 66.9900 | 14:34:37 | LSE | 1116985 |
15,435 | 66.9900 | 14:34:37 | LSE | 1116987 |
12,936 | 66.9900 | 14:35:50 | LSE | 1119329 |
13,838 | 66.9900 | 14:35:50 | LSE | 1119327 |
13,472 | 66.9900 | 14:35:50 | LSE | 1119325 |
14,993 | 66.9800 | 14:36:34 | LSE | 1120700 |
14,352 | 66.9800 | 14:36:34 | LSE | 1120702 |
2,799 | 66.9800 | 14:36:34 | LSE | 1120704 |
14,348 | 66.9900 | 14:37:04 | LSE | 1121598 |
1,957 | 66.9800 | 14:37:21 | LSE | 1122075 |
6,831 | 66.9800 | 14:37:21 | LSE | 1122073 |
4,131 | 66.9800 | 14:37:21 | LSE | 1122071 |
3,969 | 66.9800 | 14:37:21 | LSE | 1122069 |
8,812 | 66.9800 | 14:37:21 | LSE | 1122067 |
8,000 | 66.9900 | 14:38:32 | LSE | 1124825 |
5,273 | 66.9900 | 14:38:42 | LSE | 1125124 |
9,200 | 66.9800 | 14:39:47 | LSE | 1127362 |
400 | 66.9800 | 14:41:29 | LSE | 1130743 |
13,836 | 66.9800 | 14:41:58 | LSE | 1131798 |
14,189 | 66.9800 | 14:41:58 | LSE | 1131796 |
13,100 | 66.9800 | 14:41:58 | LSE | 1131794 |
2,173 | 66.9800 | 14:41:58 | LSE | 1131792 |
1,600 | 66.9800 | 14:41:58 | LSE | 1131790 |
14,599 | 66.9800 | 14:43:18 | LSE | 1134166 |
13,569 | 66.9800 | 14:43:18 | LSE | 1134164 |
13,927 | 66.9800 | 14:43:18 | LSE | 1134162 |
3,060 | 66.9900 | 14:44:25 | LSE | 1136358 |
13,999 | 66.9900 | 14:44:25 | LSE | 1136356 |
10,155 | 66.9900 | 14:44:25 | LSE | 1136360 |
12,761 | 67.0000 | 14:45:45 | LSE | 1138898 |
13,405 | 67.0000 | 14:45:45 | LSE | 1138896 |
14,469 | 67.0000 | 14:46:11 | LSE | 1139600 |
4,611 | 66.9900 | 14:47:46 | LSE | 1142894 |
8,100 | 66.9900 | 14:49:16 | LSE | 1145978 |
10,019 | 66.9900 | 14:49:16 | LSE | 1145982 |
307 | 66.9900 | 14:49:16 | LSE | 1145980 |
1,458 | 66.9900 | 14:49:16 | LSE | 1145966 |
12,319 | 66.9900 | 14:49:48 | LSE | 1147038 |
12,826 | 66.9900 | 14:49:48 | LSE | 1147036 |
14,379 | 66.9900 | 14:49:48 | LSE | 1147034 |
3,615 | 66.9900 | 14:49:48 | LSE | 1147032 |
12,862 | 66.9900 | 14:51:33 | LSE | 1150877 |
12,669 | 66.9900 | 14:51:33 | LSE | 1150875 |
13,948 | 66.9900 | 14:51:33 | LSE | 1150873 |
13,195 | 66.9900 | 14:52:35 | LSE | 1152816 |
583 | 66.9900 | 14:52:35 | LSE | 1152814 |
14,675 | 66.9900 | 14:52:35 | LSE | 1152818 |
14,413 | 66.9900 | 14:52:35 | LSE | 1152812 |
454 | 66.9900 | 14:54:37 | LSE | 1157080 |
11,716 | 66.9900 | 14:54:37 | LSE | 1157078 |
12,136 | 66.9900 | 14:54:37 | LSE | 1157076 |
14,312 | 66.9900 | 14:54:37 | LSE | 1157074 |
15,449 | 67.0200 | 14:58:03 | LSE | 1164452 |
15,497 | 67.0200 | 14:58:03 | LSE | 1164450 |
17,784 | 67.1500 | 15:00:05 | LSE | 1170120 |
17,824 | 67.1500 | 15:00:05 | LSE | 1170118 |
16,824 | 67.0100 | 16:10:12 | LSE | 1323735 |
4,370 | 67.0100 | 16:10:12 | LSE | 1323733 |
Related Shares:
Lloyds