Blueprint
 
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
13 August 2018
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 13 August 2018
        re: Transaction in Own Shares
 
 
 
 
 
 
 
13 August 2018
 
 
 
 
 
 
 
 
 
 
 
TRANSACTIONS IN OWN SECURITIES
 
 
 
 
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").
 
 
 
 
 
 
 
 
 
Ordinary Shares
 
 
 
 
 
 
 
Date of purchases:
 
 
 
 
13 August 2018
 
 
Number of ordinary shares purchased:
 
 
5,169,252
 
 
Highest price paid per share (pence):
 
 
61.8700
 
 
Lowest price paid per share (pence):
 
 
61.3100
 
 
Volume weighted average price paid per share (pence):
61.4714
 
 
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 August 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
61.5039
3,159,268
 
 
BATS Europe
61.4290
1,239,309
 
 
Chi-X Europe
61.4058
426,573
 
 
Turquoise
61.4071
344,102
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
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
2,475
61.3900
08:43:09
BATE
668163
2,462
61.3900
08:43:09
BATE
668160
2,110
61.3900
08:43:09
BATE
668158
2,241
61.3900
08:43:09
BATE
668153
3,636
61.3900
08:43:10
BATE
668189
5,000
61.3900
08:43:10
BATE
668187
1,314
61.3900
08:44:00
BATE
669637
1,314
61.3900
08:44:00
BATE
669635
1,314
61.3900
08:44:00
BATE
669633
1,314
61.3900
08:44:00
BATE
669631
1,314
61.3900
08:44:00
BATE
669629
1,314
61.3900
08:44:00
BATE
669619
538
61.3700
08:44:06
BATE
670014
1,216
61.3700
08:45:07
BATE
671718
770
61.3700
08:45:07
BATE
671716
6,600
61.3700
08:45:31
BATE
672409
2,162
61.3800
08:46:04
BATE
673523
2,279
61.3800
08:46:04
BATE
673517
2,355
61.3700
08:46:13
BATE
673816
2,270
61.3700
08:46:13
BATE
673812
2,491
61.4400
08:47:55
BATE
676885
2,104
61.4400
08:47:59
BATE
676959
2,104
61.4400
08:47:59
BATE
676954
2,496
61.4400
08:47:59
BATE
676952
1,290
61.4400
08:48:00
BATE
676971
1,290
61.4400
08:48:00
BATE
676969
1,290
61.4400
08:48:00
BATE
676967
1,290
61.4400
08:48:04
BATE
677077
5,145
61.4200
08:48:12
BATE
677282
2,126
61.4400
08:49:30
BATE
679407
1,339
61.4400
08:49:58
BATE
680085
1,339
61.4400
08:49:58
BATE
680083
1,339
61.4400
08:49:58
BATE
680081
1,339
61.4400
08:49:58
BATE
680079
1,339
61.4400
08:49:58
BATE
680077
1,339
61.4400
08:49:58
BATE
680075
5,000
61.4400
08:49:58
BATE
680073
2,350
61.4500
08:51:45
BATE
684024
1,320
61.4500
08:51:58
BATE
684764
1,320
61.4500
08:51:58
BATE
684762
1,320
61.4500
08:51:58
BATE
684760
1,320
61.4500
08:51:58
BATE
684757
1,320
61.4500
08:51:58
BATE
684755
1,320
61.4500
08:51:58
BATE
684753
1,320
61.4500
08:51:58
BATE
684751
1,320
61.4500
08:51:58
BATE
684749
1,320
61.4500
08:51:58
BATE
684747
1,199
61.4500
08:52:16
BATE
685416
828
61.4500
08:53:16
BATE
688179
5,000
61.4500
08:53:17
BATE
688237
5,000
61.4500
08:53:18
BATE
688244
674
61.4400
08:53:27
BATE
688521
674
61.4400
08:53:27
BATE
688523
319
61.4400
08:53:27
BATE
688525
674
61.4400
08:53:27
BATE
688519
366
61.4400
08:53:27
BATE
688517
674
61.4400
08:53:27
BATE
688515
674
61.4400
08:53:27
BATE
688513
674
61.4400
08:53:27
BATE
688511
707
61.4000
08:53:54
BATE
689683
707
61.4000
08:53:54
BATE
689685
707
61.4000
08:53:54
BATE
689687
52
61.4000
08:53:54
BATE
689689
5,046
61.3800
08:54:31
BATE
690918
1,293
61.3800
08:56:17
BATE
695223
1,293
61.3800
08:56:17
BATE
695221
1,293
61.3800
08:56:17
BATE
695217
1,293
61.3800
08:56:17
BATE
695210
1,293
61.3800
08:56:17
BATE
695207
1,293
61.3800
08:56:17
BATE
695203
1,219
61.3800
08:56:17
BATE
695201
1,293
61.3800
08:56:17
BATE
695199
4
61.4000
08:56:54
BATE
696670
5
61.4000
08:56:54
BATE
696666
6
61.4000
08:56:54
BATE
696664
7
61.4000
08:56:54
BATE
696662
8
61.4000
08:56:54
BATE
696660
10
61.4000
08:56:54
BATE
696658
12
61.4000
08:56:54
BATE
696655
14
61.4000
08:56:54
BATE
696653
17
61.4000
08:56:54
BATE
696651
20
61.4000
08:56:54
BATE
696649
24
61.4000
08:56:54
BATE
696647
29
61.4000
08:56:54
BATE
696644
34
61.4000
08:56:54
BATE
696642
41
61.4000
08:56:54
BATE
696640
48
61.4000
08:56:54
BATE
696638
58
61.4000
08:56:54
BATE
696636
69
61.4000
08:56:54
BATE
696632
82
61.4000
08:56:54
BATE
696630
7,096
61.4000
08:57:10
BATE
697467
5,000
61.4000
08:57:10
BATE
697465
1,375
61.3700
08:58:07
BATE
699376
1,375
61.3700
08:58:07
BATE
699374
702
61.3800
08:59:48
BATE
703042
632
61.3800
08:59:48
BATE
703036
702
61.3800
08:59:48
BATE
703034
702
61.3800
08:59:48
BATE
703032
702
61.3800
08:59:48
BATE
703030
702
61.3800
08:59:48
BATE
703018
702
61.3800
08:59:48
BATE
703022
702
61.3800
08:59:48
BATE
703020
702
61.3800
08:59:48
BATE
703026
702
61.3800
08:59:48
BATE
703024
702
61.3800
08:59:48
BATE
703028
470
61.3900
09:00:30
BATE
704702
813
61.3900
09:00:30
BATE
704692
2,040
61.3900
09:00:30
BATE
704681
2,415
61.3900
09:00:30
BATE
704679
209
61.3900
09:00:31
BATE
704749
217
61.3900
09:00:31
BATE
704744
232
61.3900
09:00:31
BATE
704742
209
61.3900
09:00:31
BATE
704738
212
61.3900
09:00:31
BATE
704728
220
61.3900
09:00:31
BATE
704726
3,049
61.3800
09:00:43
BATE
705091
5,000
61.3800
09:00:44
BATE
705110
2,372
61.3900
09:02:48
BATE
709824
5,000
61.3900
09:02:52
BATE
709938
5,000
61.3900
09:02:52
BATE
709929
5,000
61.3900
09:02:53
BATE
709940
5,000
61.3900
09:03:03
BATE
710106
919
61.3900
09:03:07
BATE
710146
5,000
61.3900
09:03:10
BATE
710203
331
61.3700
09:03:49
BATE
711021
394
61.3700
09:03:49
BATE
711019
469
61.3700
09:03:49
BATE
711017
558
61.3700
09:03:49
BATE
711015
664
61.3700
09:03:49
BATE
711013
1,658
61.3800
09:04:21
BATE
711440
540
61.4200
09:05:48
BATE
712856
2,960
61.4200
09:05:48
BATE
712854
1,444
61.4200
09:05:48
BATE
712839
975
61.4200
09:05:48
BATE
712837
2,178
61.4200
09:05:49
BATE
712866
2,153
61.4200
09:05:49
BATE
712863
2,000
61.4200
09:05:49
BATE
712861
5,000
61.4100
09:06:09
BATE
713226
7,215
61.4100
09:06:19
BATE
713398
3,268
61.4000
09:07:26
BATE
714553
4,232
61.4000
09:07:26
BATE
714551
385
61.3900
09:07:44
BATE
714783
789
61.4000
09:07:44
BATE
714787
969
61.4000
09:07:44
BATE
714785
1,313
61.4000
09:07:50
BATE
714870
323
61.3900
09:07:50
BATE
714868
1
61.3900
09:08:03
BATE
716425
1
61.3900
09:08:03
BATE
716415
2
61.3900
09:08:03
BATE
716413
2
61.3900
09:08:03
BATE
716411
2
61.3900
09:08:03
BATE
716409
3
61.3900
09:08:03
BATE
716407
4
61.3900
09:08:03
BATE
716405
4
61.3900
09:08:03
BATE
716403
5
61.3900
09:08:03
BATE
716400
6
61.3900
09:08:03
BATE
716398
7
61.3900
09:08:03
BATE
716396
8
61.3900
09:08:03
BATE
716394
10
61.3900
09:08:03
BATE
716392
12
61.3900
09:08:03
BATE
716390
14
61.3900
09:08:03
BATE
716388
17
61.3900
09:08:03
BATE
716386
20
61.3900
09:08:03
BATE
716384
24
61.3900
09:08:03
BATE
716382
28
61.3900
09:08:03
BATE
716379
5,000
61.3900
09:08:21
BATE
717348
1,800
61.3800
09:08:21
BATE
717346
5,000
61.4000
09:09:15
BATE
718184
2,354
61.4000
09:10:18
BATE
718946
1,020
61.4000
09:10:23
BATE
719053
1,215
61.4000
09:10:23
BATE
719050
2,084
61.4000
09:10:40
BATE
719276
857
61.4000
09:10:40
BATE
719274
5,000
61.3900
09:10:40
BATE
719272
3,852
61.3900
09:11:15
BATE
719834
2,348
61.3900
09:11:15
BATE
719832
4,713
61.4000
09:11:58
BATE
720412
920
61.4000
09:12:41
BATE
721062
5,000
61.3900
09:13:04
BATE
721375
862
61.3900
09:13:04
BATE
721371
4,545
61.3800
09:13:25
BATE
721651
2,496
61.3800
09:16:15
BATE
723871
2,349
61.4300
09:17:23
BATE
725167
2,190
61.4300
09:17:23
BATE
725163
5,000
61.4400
09:17:23
BATE
725159
2,718
61.4300
09:17:23
BATE
725156
2,441
61.4300
09:17:24
BATE
725174
2,186
61.4300
09:17:25
BATE
725184
2,493
61.4300
09:17:26
BATE
725192
2,578
61.4300
09:17:29
BATE
725329
2,027
61.4300
09:17:29
BATE
725294
2,906
61.4500
09:18:25
BATE
726254
2,408
61.4500
09:18:25
BATE
726247
2,049
61.4500
09:18:28
BATE
726333
5,846
61.4500
09:18:41
BATE
726578
2,265
61.4500
09:18:41
BATE
726576
2,851
61.4600
09:19:52
BATE
727793
2,470
61.4600
09:20:14
BATE
728059
2,313
61.4600
09:20:18
BATE
728122
2,159
61.4600
09:20:18
BATE
728120
2,462
61.4600
09:32:27
BATE
740116
2,697
61.4600
09:32:27
BATE
740114
3,759
61.4600
09:32:27
BATE
740109
5,673
61.4600
09:32:27
BATE
740105
24,105
61.4600
09:32:27
BATE
740089
5,851
61.4600
09:32:27
BATE
740087
4,722
61.4600
09:32:27
BATE
740085
5,196
61.4600
09:32:27
BATE
740083
5,078
61.4600
09:32:27
BATE
740081
4,656
61.4600
09:32:27
BATE
740079
3,301
61.4600
09:32:27
BATE
740077
2,028
61.4600
09:32:27
BATE
740075
2,639
61.4600
09:32:27
BATE
740073
3,012
61.4600
09:32:27
BATE
740071
2,374
61.4600
09:32:27
BATE
740069
2,224
61.4600
09:32:27
BATE
740067
1,538
61.4600
09:32:28
BATE
740154
2,060
61.4600
09:32:28
BATE
740121
2,024
61.4600
09:32:28
BATE
740118
2,041
61.4600
09:32:39
BATE
740408
2,246
61.4600
09:32:55
BATE
740707
10,943
61.4600
09:43:42
BATE
750852
1,415
61.4600
09:43:42
BATE
750842
3,337
61.4600
09:43:42
BATE
750840
2,128
61.4600
09:43:42
BATE
750838
2,334
61.4600
09:43:42
BATE
750816
2,660
61.4600
09:43:42
BATE
750824
2,656
61.4600
09:43:42
BATE
750818
2,082
61.4600
09:43:42
BATE
750820
2,683
61.4600
09:43:42
BATE
750822
5,184
61.4600
09:43:42
BATE
750834
2,836
61.4600
09:43:42
BATE
750826
5,328
61.4600
09:43:42
BATE
750828
3,949
61.4600
09:43:42
BATE
750830
2,152
61.4600
09:43:42
BATE
750832
2,481
61.4600
09:43:42
BATE
750836
2,567
61.4600
09:43:46
BATE
750919
1,215
61.4600
09:44:47
BATE
751974
2,278
61.4600
09:44:47
BATE
751972
2,088
61.4600
09:44:47
BATE
751970
8,179
61.4600
09:44:47
BATE
751968
3,308
61.4600
09:44:47
BATE
751966
3,790
61.4600
09:44:48
BATE
751991
2,311
61.4600
09:44:48
BATE
751989
2,704
61.4600
09:44:48
BATE
751985
4,764
61.4600
09:44:50
BATE
752026
3,593
61.4600
09:45:11
BATE
752332
3,007
61.4600
09:45:11
BATE
752330
2,259
61.4600
09:45:21
BATE
752494
2,321
61.4600
09:45:21
BATE
752475
2,485
61.4600
09:45:34
BATE
752758
2,447
61.4600
09:45:34
BATE
752756
8,170
61.4600
09:46:04
BATE
753292
1,166
61.4600
09:46:14
BATE
753487
5,000
61.4500
09:46:24
BATE
753622
8,170
61.4600
09:46:24
BATE
753624
8,852
61.4600
09:46:25
BATE
753637
2,533
61.4600
09:48:03
BATE
755365
2,379
61.4600
09:48:03
BATE
755359
580
61.4600
09:48:10
BATE
755501
690
61.4600
09:48:10
BATE
755499
822
61.4600
09:48:10
BATE
755497
288
61.4600
09:48:12
BATE
755526
344
61.4600
09:48:12
BATE
755524
409
61.4600
09:48:12
BATE
755522
487
61.4600
09:48:12
BATE
755520
54
61.4600
09:48:13
BATE
755541
65
61.4600
09:48:13
BATE
755539
77
61.4600
09:48:13
BATE
755537
5,189
61.4600
09:48:19
BATE
755663
46
61.4600
09:48:19
BATE
755661
5,800
61.4600
09:49:23
BATE
756804
2,705
61.4600
09:49:34
BATE
757032
771
61.4500
09:49:34
BATE
757030
1,220
61.4600
09:49:34
BATE
757034
365
61.4600
09:49:34
BATE
757036
2,166
61.4500
09:50:06
BATE
757953
2,405
61.4500
09:50:07
BATE
757966
1,178
61.4500
09:50:07
BATE
757964
5,000
61.4400
09:51:49
BATE
759397
2,178
61.4400
09:51:49
BATE
759395
5,000
61.4400
09:51:50
BATE
759414
2,468
61.4300
09:53:44
BATE
761290
2,444
61.4300
09:53:44
BATE
761286
5,000
61.4300
09:53:52
BATE
761436
5,000
61.4300
09:53:58
BATE
761545
2,823
61.4600
09:56:10
BATE
763536
2,174
61.4600
09:56:10
BATE
763531
2,768
61.4600
09:56:13
BATE
763584
2,378
61.4600
09:56:15
BATE
763601
5,000
61.4600
09:57:00
BATE
764279
5,000
61.4600
09:57:00
BATE
764267
5,000
61.4600
09:57:07
BATE
764384
1,475
61.4600
10:02:37
BATE
770801
2,632
61.4600
10:03:21
BATE
771522
3,223
61.4600
10:03:21
BATE
771513
4,496
61.4600
10:03:21
BATE
771511
2,032
61.4600
10:03:21
BATE
771509
589
61.4600
10:03:21
BATE
771507
2,138
61.4600
10:03:21
BATE
771505
5,000
61.4600
10:03:22
BATE
771555
5,000
61.4600
10:03:24
BATE
771582
2,096
61.4600
10:03:31
BATE
771683
2,497
61.4600
10:03:36
BATE
771749
2,417
61.4600
10:03:41
BATE
771810
2,828
61.4600
10:03:41
BATE
771801
2,428
61.4600
10:03:41
BATE
771798
1,030
61.4600
10:03:51
BATE
771940
740
61.4600
10:03:51
BATE
771938
783
61.4600
10:04:33
BATE
772956
2,156
61.4600
10:04:51
BATE
773200
2,082
61.4600
10:04:51
BATE
773198
5,000
61.4600
10:05:08
BATE
773478
1,375
61.4600
10:05:23
BATE
773686
1,407
61.4600
10:05:23
BATE
773684
1,108
61.4600
10:05:23
BATE
773682
1,104
61.4600
10:05:23
BATE
773680
1,061
61.4500
10:05:23
BATE
773678
933
61.4500
10:05:41
BATE
773907
2,488
61.4600
10:05:41
BATE
773905
800
61.4500
10:05:41
BATE
773903
2,313
61.4500
10:05:51
BATE
773961
6,941
61.4500
10:07:03
BATE
774877
1,531
61.4400
10:07:03
BATE
774875
1,364
61.4500
10:08:03
BATE
775624
1,388
61.4400
10:08:03
BATE
775620
1,029
61.4400
10:08:03
BATE
775622
1,125
61.4500
10:08:03
BATE
775628
1,286
61.4500
10:08:03
BATE
775626
841
61.4500
10:08:03
BATE
775630
432
61.4400
10:08:20
BATE
775826
2,127
61.4400
10:08:29
BATE
775984
2,381
61.4200
10:09:15
BATE
776526
4,498
61.4600
10:11:45
BATE
778345
2,202
61.4600
10:11:45
BATE
778343
5,000
61.4600
10:11:45
BATE
778341
2,400
61.4600
10:11:45
BATE
778333
5,000
61.4600
10:11:56
BATE
778424
776
61.4500
10:12:13
BATE
778704
3,777
61.4400
10:12:16
BATE
778762
2,075
61.4400
10:14:10
BATE
780127
2,184
61.4300
10:14:10
BATE
780125
4,600
61.4400
10:14:33
BATE
780392
5,000
61.4400
10:15:27
BATE
781180
1,665
61.4400
10:15:27
BATE
781178
5,000
61.4400
10:15:31
BATE
781227
2,053
61.4400
10:15:33
BATE
781238
2,105
61.4500
10:16:47
BATE
782079
2,346
61.4500
10:18:03
BATE
783015
2,210
61.4500
10:18:06
BATE
783056
2,300
61.4400
10:18:18
BATE
783188
5,000
61.4400
10:18:58
BATE
783745
5,000
61.4400
10:19:03
BATE
783896
3,961
61.4400
10:19:05
BATE
783962
2,145
61.4000
10:19:22
BATE
784266
862
61.3900
10:20:23
BATE
785060
892
61.3800
10:20:23
BATE
785056
3,817
61.3800
10:20:23
BATE
785058
861
61.3900
10:20:23
BATE
785062
334
61.3900
10:20:23
BATE
785064
2,388
61.4000
10:21:54
BATE
786242
5,000
61.4000
10:22:37
BATE
786783
5,000
61.4000
10:23:09
BATE
787107
1,250
61.3900
10:23:51
BATE
787746
766
61.3900
10:23:51
BATE
787744
1,244
61.3900
10:23:51
BATE
787742
792
61.3900
10:23:51
BATE
787740
891
61.3900
10:23:51
BATE
787738
5,051
61.3900
10:24:34
BATE
788626
1,973
61.3900
10:24:34
BATE
788624
5,000
61.3800
10:24:34
BATE
788622
5,000
61.3600
10:25:56
BATE
789521
4,076
61.3600
10:26:10
BATE
789725
1,518
61.3600
10:26:41
BATE
790108
394
61.3600
10:26:41
BATE
790106
2,406
61.3600
10:26:41
BATE
790104
3,527
61.3600
10:27:43
BATE
790791
1,305
61.3600
10:27:43
BATE
790789
1,029
61.3600
10:27:43
BATE
790787
1,316
61.3600
10:27:43
BATE
790785
761
61.3700
10:28:08
BATE
791262
752
61.3700
10:28:08
BATE
791260
2,455
61.3600
10:28:24
BATE
791645
1,232
61.3600
10:29:43
BATE
792667
942
61.3600
10:29:43
BATE
792665
757
61.3600
10:29:43
BATE
792663
1,100
61.3600
10:29:43
BATE
792659
1,022
61.3600
10:29:43
BATE
792661
3,821
61.3600
10:29:44
BATE
792677
4,791
61.3500
10:30:56
BATE
793827
963
61.3500
10:31:41
BATE
794260
1,503
61.3500
10:31:41
BATE
794258
704
61.3500
10:31:41
BATE
794256
1,147
61.3500
10:31:41
BATE
794248
914
61.3500
10:31:41
BATE
794250
900
61.3500
10:31:41
BATE
794252
487
61.3500
10:31:41
BATE
794254
2,316
61.3300
10:32:21
BATE
794874
5,000
61.3200
10:33:27
BATE
795790
194
61.3400
10:34:45
BATE
796934
2,014
61.4200
10:36:08
BATE
798020
2,165
61.4200
10:36:08
BATE
798018
2,356
61.4200
10:36:09
BATE
798035
2,032
61.4200
10:36:09
BATE
798033
2,283
61.4200
10:36:09
BATE
798031
2,370
61.4200
10:36:09
BATE
798029
2,151
61.4200
10:36:09
BATE
798027
2,432
61.4400
10:37:06
BATE
798930
2,204
61.4400
10:37:06
BATE
798924
2,201
61.4500
10:38:09
BATE
799984
2,448
61.4500
10:38:10
BATE
799997
5,000
61.4500
10:38:11
BATE
800016
5,000
61.4500
10:38:16
BATE
800065
5,941
61.4600
10:38:54
BATE
800389
3,099
61.4600
10:41:11
BATE
802504
6,300
61.4600
10:41:11
BATE
802502
2,352
61.4600
10:44:26
BATE
805622
2,019
61.4600
10:44:26
BATE
805586
2,397
61.4600
10:44:26
BATE
805584
2,141
61.4600
10:44:27
BATE
805625
2,478
61.4600
10:44:28
BATE
805642
2,158
61.4600
10:44:36
BATE
805790
87
61.4600
10:44:36
BATE
805788
2,002
61.4600
10:44:36
BATE
805786
5,000
61.4600
10:44:53
BATE
806071
5,000
61.4400
10:45:36
BATE
806961
3,204
61.4400
10:46:40
BATE
808073
748
61.4400
10:46:44
BATE
808141
2,179
61.4300
10:46:52
BATE
808248
2,244
61.4200
10:47:22
BATE
808627
1,374
61.4200
10:47:23
BATE
808643
1,451
61.4200
10:47:32
BATE
808743
5,000
61.4200
10:47:56
BATE
809029
5,000
61.4200
10:47:56
BATE
809027
57
61.4300
10:48:55
BATE
809770
5,300
61.4400
10:49:40
BATE
810465
2,437
61.4400
10:49:40
BATE
810447
4,309
61.4500
10:49:45
BATE
810589
2,817
61.4500
10:51:04
BATE
811861
5,000
61.4500
10:51:11
BATE
811976
2,295
61.4300
10:51:17
BATE
812099
6,007
61.4000
10:52:23
BATE
813236
815
61.4000
10:52:23
BATE
813234
731
61.3900
10:53:00
BATE
813938
3,145
61.3900
10:53:09
BATE
814162
884
61.3700
10:53:41
BATE
814682
3,410
61.3700
10:53:56
BATE
814864
1,500
61.4000
10:54:32
BATE
815420
3,850
61.3900
10:54:57
BATE
815731
2,259
61.4000
10:55:49
BATE
816682
5,000
61.4100
10:56:11
BATE
817055
5,000
61.4000
10:56:58
BATE
818005
2,200
61.3900
10:57:23
BATE
818544
2,407
61.4000
10:57:23
BATE
818538
5,000
61.4100
10:59:08
BATE
820870
5,000
61.4100
10:59:08
BATE
820868
2,135
61.4100
11:01:05
BATE
822385
2,435
61.4100
11:02:00
BATE
822958
1,032
61.4100
11:02:05
BATE
823040
5,000
61.4100
11:02:07
BATE
823075
2,065
61.4200
11:02:25
BATE
823262
732
61.4200
11:02:25
BATE
823260
1,046
61.4200
11:02:25
BATE
823258
251
61.4200
11:02:25
BATE
823256
3,400
61.4200
11:02:33
BATE
823324
1,000
61.4200
11:02:41
BATE
823411
600
61.4300
11:03:30
BATE
824031
2,369
61.4300
11:03:30
BATE
824029
2,369
61.4300
11:03:30
BATE
824027
2,132
61.4300
11:03:32
BATE
824037
2,205
61.4500
11:05:55
BATE
825283
2,267
61.4400
11:05:57
BATE
825292
2,196
61.4400
11:05:57
BATE
825290
2,048
61.4500
11:06:43
BATE
825889
2,459
61.4500
11:06:43
BATE
825882
1,900
61.4500
11:06:52
BATE
825949
2,250
61.4300
11:06:54
BATE
826172
5,000
61.4500
11:08:09
BATE
827100
5,000
61.4500
11:08:11
BATE
827111
500
61.4500
11:08:34
BATE
827356
4,741
61.4500
11:09:07
BATE
827692
3,160
61.4500
11:09:15
BATE
827770
4,705
61.4600
11:10:03
BATE
828278
2,185
61.4300
11:11:22
BATE
829043
106
61.4200
11:12:16
BATE
829442
1,594
61.4200
11:12:21
BATE
829498
1,169
61.4200
11:12:21
BATE
829495
7,264
61.4200
11:12:37
BATE
829621
1,102
61.4200
11:12:38
BATE
829644
2,275
61.4600
11:15:51
BATE
831335
2,163
61.4600
11:15:51
BATE
831333
2,085
61.4600
11:15:51
BATE
831331
10,488
61.4600
11:15:52
BATE
831341
2,225
61.4600
11:15:52
BATE
831339
2,021
61.4600
11:15:52
BATE
831337
1,900
61.4500
11:16:54
BATE
831773
757
61.4500
11:17:29
BATE
832026
2,346
61.4600
11:18:06
BATE
832374
5,000
61.4600
11:18:11
BATE
832489
3,900
61.4600
11:18:32
BATE
832650
2,421
61.4600
11:18:36
BATE
832689
2,466
61.4500
11:19:32
BATE
833155
2,569
61.4500
11:19:41
BATE
833258
19
61.4600
11:19:59
BATE
833475
23
61.4600
11:19:59
BATE
833473
27
61.4600
11:19:59
BATE
833471
32
61.4600
11:19:59
BATE
833469
38
61.4600
11:19:59
BATE
833467
46
61.4600
11:19:59
BATE
833465
54
61.4600
11:19:59
BATE
833452
64
61.4600
11:19:59
BATE
833450
1
61.4600
11:20:00
BATE
833521
1
61.4600
11:20:00
BATE
833519
1
61.4600
11:20:00
BATE
833517
1
61.4600
11:20:00
BATE
833515
1
61.4600
11:20:00
BATE
833513
2
61.4600
11:20:00
BATE
833511
2
61.4600
11:20:00
BATE
833509
2
61.4600
11:20:00
BATE
833507
3
61.4600
11:20:00
BATE
833505
3
61.4600
11:20:00
BATE
833503
4
61.4600
11:20:00
BATE
833501
5
61.4600
11:20:00
BATE
833499
5
61.4600
11:20:00
BATE
833497
6
61.4600
11:20:00
BATE
833495
8
61.4600
11:20:00
BATE
833493
9
61.4600
11:20:00
BATE
833489
3,662
61.4600
11:20:15
BATE
833659
2,308
61.4300
15:18:02
BATE
1025936
2,863
61.4300
15:18:02
BATE
1025933
711
61.4300
15:18:24
BATE
1026449
831
61.4300
15:18:24
BATE
1026445
831
61.4300
15:18:24
BATE
1026447
664
61.4300
15:18:24
BATE
1026443
831
61.4300
15:18:24
BATE
1026441
831
61.4300
15:18:24
BATE
1026439
2,270
61.4300
15:19:13
BATE
1027498
217
61.3800
15:34:30
BATE
1051685
551
61.3800
15:34:30
BATE
1051683
551
61.3800
15:34:30
BATE
1051681
551
61.3800
15:34:30
BATE
1051679
551
61.3800
15:34:30
BATE
1051677
742
61.3900
15:34:45
BATE
1052047
830
61.3900
15:34:45
BATE
1052045
2,841
61.4000
15:35:13
BATE
1052906
2,416
61.4200
15:38:01
BATE
1057069
2,337
61.4300
15:39:19
BATE
1059065
2,168
61.4200
15:46:23
BATE
1069228
829
61.4300
15:46:25
BATE
1069294
2,324
61.4300
15:48:25
BATE
1072273
2,431
61.4300
15:48:25
BATE
1072267
2,413
61.4300
15:56:01
BATE
1082679
934
61.4200
15:57:32
BATE
1084757
1,500
61.4200
15:57:32
BATE
1084755
2,025
61.4300
16:00:50
BATE
1091498
1,689
61.4300
16:04:45
BATE
1096826
2,362
61.3800
16:05:18
BATE
1097912
2,316
61.3500
16:06:50
BATE
1100300
87
61.3400
16:13:45
BATE
1111988
727
61.3400
16:13:45
BATE
1111986
867
61.3400
16:13:45
BATE
1111984
727
61.3400
16:13:45
BATE
1111982
2,582
61.3400
16:15:01
BATE
1114277
2,670
61.3500
16:18:54
BATE
1122028
2,292
61.3700
16:23:11
BATE
1131431
2,987
61.4000
16:24:18
BATE
1133876
2,331
61.3600
16:25:37
BATE
1137324
5,000
61.3900
16:26:23
BATE
1138621
364
61.3700
16:26:57
BATE
1139392
2,093
61.3700
16:26:57
BATE
1139390
2,465
61.4000
08:42:39
CHIX
667347
2,208
61.4000
08:42:39
CHIX
667345
2,360
61.4000
08:42:41
CHIX
667382
2,320
61.3900
08:42:46
CHIX
667514
2,360
61.3900
08:42:56
CHIX
667834
2,479
61.4100
08:43:07
CHIX
668120
2,352
61.3600
08:44:05
CHIX
669963
2,144
61.3700
08:44:05
CHIX
669811
2,226
61.3700
08:44:11
CHIX
670142
6,000
61.3800
08:45:26
CHIX
672266
818
61.3900
08:45:42
CHIX
672687
1,465
61.3900
08:45:42
CHIX
672689
409
61.3900
08:45:42
CHIX
672691
2,244
61.3700
08:46:13
CHIX
673820
2,731
61.4200
08:46:57
CHIX
675199
5,951
61.4400
08:47:55
CHIX
676887
2,357
61.4400
08:49:30
CHIX
679409
5,071
61.4300
08:50:23
CHIX
680933
2,082
61.4500
08:51:45
CHIX
684022
2,962
61.4300
08:53:32
CHIX
688668
1,343
61.4000
08:53:51
CHIX
689630
2,379
61.4000
08:53:51
CHIX
689628
1,911
61.3800
08:54:04
CHIX
690090
3,438
61.3800
08:54:04
CHIX
690088
2,440
61.3700
08:55:19
CHIX
692685
2,062
61.4000
08:56:54
CHIX
696634
1,096
61.4000
08:56:54
CHIX
696626
1,301
61.4000
08:56:54
CHIX
696628
3,483
61.3900
08:58:51
CHIX
700582
2,239
61.3800
08:59:48
CHIX
703038
1,216
61.3900
09:00:30
CHIX
704694
2,427
61.3900
09:01:12
CHIX
706455
2,583
61.3900
09:01:16
CHIX
706684
2,460
61.3800
09:03:10
CHIX
710254
3,652
61.4200
09:05:26
CHIX
712390
2,320
61.4300
09:05:48
CHIX
712812
2,641
61.4000
09:06:19
CHIX
713486
2,230
61.4000
09:10:18
CHIX
718948
2,097
61.3900
09:10:22
CHIX
719018
2,352
61.3800
09:10:40
CHIX
719270
2,140
61.3800
09:13:04
CHIX
721373
2,033
61.3900
09:14:05
CHIX
722208
2,334
61.3800
09:14:16
CHIX
722335
2,337
61.4300
09:17:23
CHIX
725165
2,363
61.4500
09:18:25
CHIX
726256
2,298
61.4500
09:18:25
CHIX
726251
2,696
61.4400
09:18:55
CHIX
726750
2,213
61.4500
09:48:24
CHIX
755795
141
61.4500
09:48:31
CHIX
755908
5,000
61.4500
09:48:31
CHIX
755906
2,208
61.4300
09:52:25
CHIX
760032
2,641
61.4300
09:52:31
CHIX
760111
2,090
61.4300
09:54:17
CHIX
761843
2,378
61.4300
09:54:17
CHIX
761840
2,137
61.4300
09:54:17
CHIX
761838
1,399
61.4400
09:54:33
CHIX
762031
1,156
61.4400
09:54:49
CHIX
762267
5,000
61.4400
09:54:49
CHIX
762265
2,336
61.4500
09:57:45
CHIX
765122
2,002
61.4500
10:06:32
CHIX
774409
3,157
61.4500
10:06:33
CHIX
774433
2,357
61.4300
10:07:34
CHIX
775201
2,192
61.4300
10:08:29
CHIX
775986
3,958
61.4200
10:09:29
CHIX
776695
2,419
61.4500
10:11:56
CHIX
778426
2,732
61.4400
10:12:11
CHIX
778647
3,278
61.4500
10:14:55
CHIX
780728
2,242
61.4500
10:16:47
CHIX
782081
369
61.4500
10:16:58
CHIX
782212
5,000
61.4500
10:16:58
CHIX
782210
2,118
61.4300
10:19:06
CHIX
783985
2,278
61.4000
10:19:17
CHIX
784146
1
61.4000
10:20:44
CHIX
785336
3
61.4000
10:20:44
CHIX
785334
4
61.4000
10:20:44
CHIX
785332
5
61.4000
10:20:44
CHIX
785330
8
61.4000
10:20:44
CHIX
785328
12
61.4000
10:20:44
CHIX
785326
17
61.4000
10:20:44
CHIX
785324
29
61.4000
10:20:44
CHIX
785322
42
61.4000
10:20:44
CHIX
785320
65
61.4000
10:20:44
CHIX
785318
99
61.4000
10:20:44
CHIX
785316
149
61.4000
10:20:44
CHIX
785314
463
61.4000
10:20:44
CHIX
785310
1,445
61.4000
10:20:44
CHIX
785306
6,831
61.4100
10:21:06
CHIX
785685
2,727
61.3900
10:23:33
CHIX
787548
3,734
61.3800
10:24:48
CHIX
788756
2,191
61.3500
10:26:22
CHIX
789876
2,075
61.3500
10:26:22
CHIX
789874
1,045
61.3700
10:28:08
CHIX
791248
1,279
61.3700
10:28:08
CHIX
791242
2,771
61.3700
10:28:08
CHIX
791244
2,687
61.3700
10:28:08
CHIX
791246
2,418
61.3700
10:28:10
CHIX
791293
1,429
61.3300
10:32:21
CHIX
794880
3,158
61.3300
10:32:21
CHIX
794878
414
61.3400
10:34:45
CHIX
796930
6,446
61.3700
10:35:08
CHIX
797231
5,605
61.3900
10:35:47
CHIX
797703
417
61.3900
10:35:47
CHIX
797705
3,016
61.4500
10:36:47
CHIX
798642
2,197
61.4500
10:38:42
CHIX
800272
2,484
61.4500
10:39:52
CHIX
801206
2,077
61.4500
10:41:11
CHIX
802500
3,597
61.4400
10:45:21
CHIX
806686
998
61.4300
10:46:52
CHIX
808246
1,284
61.4300
10:46:55
CHIX
808287
1,604
61.4200
10:48:40
CHIX
809560
532
61.4200
10:48:40
CHIX
809556
63
61.4300
10:48:55
CHIX
809774
125
61.4300
10:48:55
CHIX
809772
2,129
61.4400
10:49:40
CHIX
810453
1,675
61.4400
10:49:40
CHIX
810451
354
61.4400
10:49:40
CHIX
810449
5,480
61.4400
10:49:41
CHIX
810478
3,430
61.4400
10:51:16
CHIX
812059
268
61.3800
10:52:14
CHIX
813129
4,155
61.3900
10:52:51
CHIX
813735
2,012
61.3900
10:52:57
CHIX
813836
126
61.3900
10:52:57
CHIX
813834
3,016
61.3700
10:53:41
CHIX
814684
2,280
61.3600
10:54:02
CHIX
815002
2,456
61.3900
10:54:57
CHIX
815726
2,240
61.3900
10:54:57
CHIX
815724
208
61.4100
10:55:37
CHIX
816448
1,924
61.4100
10:55:37
CHIX
816446
2,184
61.4100
10:55:37
CHIX
816444
2,130
61.4000
10:55:49
CHIX
816686
5,938
61.4000
10:56:58
CHIX
818003
802
61.3900
10:57:23
CHIX
818542
2,579
61.3900
10:57:23
CHIX
818540
2,807
61.4300
10:57:46
CHIX
819127
4,121
61.4200
10:58:01
CHIX
819652
3,531
61.4100
10:59:08
CHIX
820866
2,218
61.4200
11:01:01
CHIX
822336
6,448
61.4200
11:01:05
CHIX
822387
4,549
61.4100
11:02:02
CHIX
823003
3,159
61.4400
11:03:27
CHIX
824010
4,208
61.4200
11:04:09
CHIX
824296
2,089
61.4300
11:04:31
CHIX
824494
3,940
61.4300
11:04:33
CHIX
824556
2,209
61.4500
11:06:09
CHIX
825385
2,702
61.4500
11:06:43
CHIX
825891
3,561
61.4500
11:07:40
CHIX
826841
2,484
61.4500
11:07:40
CHIX
826834
1,424
61.4500
11:08:27
CHIX
827276
4,524
61.4500
11:08:44
CHIX
827463
2,520
61.4500
11:10:05
CHIX
828301
6,519
61.4400
11:11:12
CHIX
828945
2,109
61.4500
11:13:50
CHIX
830224
3,893
61.4500
11:16:53
CHIX
831765
2,303
61.4500
11:16:53
CHIX
831763
4,016
61.4400
11:19:33
CHIX
833162
6,000
61.3500
16:11:13
CHIX
1108006
2,867
61.3400
16:11:32
CHIX
1108537
1,196
61.3400
16:13:45
CHIX
1111994
2,682
61.3400
16:13:45
CHIX
1111992
2,397
61.3400
16:13:45
CHIX
1111990
2,114
61.3500
16:14:15
CHIX
1112840
4,183
61.3600
16:14:48
CHIX
1113939
2,400
61.3400
16:15:01
CHIX
1114256
2,458
61.3600
16:15:44
CHIX
1115782
3,591
61.3200
16:17:47
CHIX
1119592
2,133
61.3600
16:18:20
CHIX
1120867
1,259
61.3600
16:18:20
CHIX
1120865
2,331
61.3400
16:19:41
CHIX
1124034
2,121
61.3500
16:20:16
CHIX
1125421
2,189
61.3700
16:20:18
CHIX
1125533
2,491
61.3700
16:21:06
CHIX
1127021
2,223
61.3700
16:23:06
CHIX
1131294
2,473
61.3700
16:23:06
CHIX
1131284
2,199
61.3800
16:25:13
CHIX
1135990
2,087
61.3800
16:25:13
CHIX
1135970
2,280
61.3800
16:25:13
CHIX
1135952
2,191
61.3500
16:26:01
CHIX
1138030
766
61.3800
16:26:23
CHIX
1138625
6,000
61.3800
16:26:23
CHIX
1138623
8,000
61.6100
08:00:41
LSE
600098
8,000
61.6100
08:00:41
LSE
600096
10,619
61.6100
08:00:41
LSE
600094
30,386
61.6100
08:00:47
LSE
600177
1,119
61.6100
08:00:47
LSE
600175
2,337
61.5400
08:04:59
LSE
607223
1,714
61.5400
08:04:59
LSE
607221
10,465
61.5700
08:05:58
LSE
609361
3,143
61.5700
08:05:58
LSE
609355
2,440
61.5700
08:05:58
LSE
609353
3,548
61.5700
08:06:03
LSE
609530
7,086
61.5700
08:06:10
LSE
609739
3,557
61.5700
08:06:10
LSE
609737
21,698
61.4700
08:10:26
LSE
616316
536
61.4700
08:10:26
LSE
616314
7,774
61.4700
08:10:26
LSE
616312
28,067
61.5300
08:12:54
LSE
620585
2,250
61.5300
08:15:53
LSE
624542
4,982
61.5300
08:15:53
LSE
624540
12,019
61.5300
08:15:53
LSE
624538
11,091
61.5300
08:15:53
LSE
624536
30,483
61.5900
08:19:23
LSE
629994
16,253
61.5300
08:23:54
LSE
636949
8,000
61.5300
08:23:54
LSE
636947
3,288
61.5300
08:23:54
LSE
636945
25,849
61.5200
08:28:03
LSE
642939
1,210
61.4900
08:30:38
LSE
646375
25,724
61.4900
08:30:38
LSE
646373
11,386
61.3900
08:35:11
LSE
653066
8,960
61.3900
08:35:11
LSE
653064
5,575
61.3900
08:35:11
LSE
653062
28,875
61.4400
08:39:51
LSE
661742
20,416
61.4000
08:42:36
LSE
667277
6,086
61.4000
08:42:36
LSE
667275
4,555
61.3800
08:46:04
LSE
673521
22,546
61.3800
08:46:04
LSE
673519
25,416
61.4500
08:49:29
LSE
679319
25,928
61.3700
08:55:19
LSE
692683
30,444
61.3800
08:59:30
LSE
702225
14,792
61.4200
09:05:48
LSE
712841
7,691
61.4200
09:05:48
LSE
712843
7,025
61.4200
09:05:48
LSE
712845
5,270
61.4100
09:10:17
LSE
718934
9,500
61.4100
09:10:17
LSE
718932
14,634
61.4100
09:10:17
LSE
718930
28,752
61.4500
09:18:25
LSE
726249
27,718
61.4500
09:20:36
LSE
728366
26,390
61.5000
09:25:53
LSE
733392
3,488
61.5000
09:30:56
LSE
738731
21,288
61.5000
09:30:56
LSE
738729
21,740
61.5000
09:36:35
LSE
744420
6,082
61.5000
09:36:35
LSE
744418
26,359
61.5000
09:40:39
LSE
748128
20,900
61.4600
09:48:03
LSE
755363
4,492
61.4600
09:48:03
LSE
755361
28,010
61.4200
09:52:56
LSE
760460
26,590
61.5000
09:59:39
LSE
767725
21,789
61.4500
10:03:41
LSE
771814
3,444
61.4500
10:03:42
LSE
771830
5,346
61.4600
10:11:45
LSE
778339
16,000
61.4600
10:11:45
LSE
778337
8,139
61.4600
10:11:45
LSE
778335
1,626
61.4400
10:18:18
LSE
783183
12,701
61.4400
10:18:18
LSE
783181
13,356
61.4400
10:18:18
LSE
783185
26,563
61.3700
10:25:02
LSE
788960
25,432
61.3300
10:32:18
LSE
794816
28,882
61.4400
10:37:06
LSE
798928
724
61.4400
10:37:06
LSE
798926
28,877
61.5000
10:43:17
LSE
804345
10,154
61.4200
10:48:40
LSE
809558
26,490
61.4500
10:50:08
LSE
811047
29,218
61.4000
10:55:49
LSE
816684
29,146
61.4100
11:02:00
LSE
822960
26,634
61.4500
11:07:40
LSE
826832
5,279
61.4100
11:12:50
LSE
829746
1,577
61.4100
11:12:50
LSE
829744
17,949
61.4100
11:12:50
LSE
829742
12,500
61.4400
11:17:50
LSE
832229
881
61.4700
11:22:12
LSE
834573
8,000
61.4700
11:22:12
LSE
834571
16,000
61.4700
11:22:12
LSE
834569
28,378
61.5000
11:28:25
LSE
837389
9,500
61.5300
11:34:48
LSE
840633
3,395
61.5300
11:34:48
LSE
840631
8,895
61.5300
11:34:48
LSE
840637
7,500
61.5300
11:34:48
LSE
840635
28,170
61.6100
11:42:59
LSE
845532
9,788
61.6600
11:47:57
LSE
848471
8,000
61.6600
11:47:57
LSE
848469
11,094
61.6600
11:47:57
LSE
848467
10,603
61.6600
11:55:25
LSE
852399
16,000
61.6600
11:55:25
LSE
852397
888
61.6000
12:02:43
LSE
857206
22,316
61.6000
12:03:18
LSE
857635
5,164
61.6000
12:03:18
LSE
857637
19,806
61.6200
12:07:55
LSE
860136
10,000
61.6200
12:07:55
LSE
860134
3,707
61.6000
12:14:18
LSE
864041
24,040
61.6000
12:14:18
LSE
864039
10,000
61.5900
12:20:37
LSE
868097
12,028
61.5900
12:20:37
LSE
868095
7,559
61.5900
12:20:38
LSE
868111
30,468
61.6200
12:30:50
LSE
873572
5,566
61.5600
12:38:01
LSE
878002
18,806
61.5600
12:38:29
LSE
878313
6,333
61.5600
12:38:29
LSE
878311
7,915
61.6400
12:47:35
LSE
883819
17,502
61.6400
12:47:35
LSE
883817
29,404
61.7100
12:53:59
LSE
888323
28,632
61.8000
12:59:56
LSE
895377
27,381
61.8300
13:06:49
LSE
899900
3,603
61.8400
13:11:56
LSE
903330
16,246
61.8700
13:13:01
LSE
903937
8,000
61.8700
13:13:01
LSE
903935
3,038
61.8700
13:13:01
LSE
903933
20,605
61.8100
13:20:31
LSE
908422
9,500
61.8100
13:20:31
LSE
908420
526
61.8100
13:20:31
LSE
908418
30,581
61.8700
13:29:35
LSE
914724
26,257
61.8600
13:35:51
LSE
919031
26,272
61.8100
13:43:13
LSE
924096
27,276
61.7400
13:51:04
LSE
929136
25,435
61.6700
13:57:46
LSE
933315
29,962
61.6000
14:03:10
LSE
937241
18,835
61.5200
14:08:49
LSE
940980
6,401
61.5200
14:08:49
LSE
940978
16,000
61.5900
14:17:05
LSE
947019
11,801
61.5900
14:17:05
LSE
947021
24,796
61.5400
14:21:59
LSE
951351
4,588
61.5400
14:21:59
LSE
951349
18,571
61.5300
14:25:18
LSE
953909
7,500
61.5300
14:25:18
LSE
953907
9,766
61.5400
14:31:05
LSE
961154
19,479
61.5400
14:31:05
LSE
961152
3,404
61.5600
14:34:33
LSE
966032
9,311
61.5600
14:34:38
LSE
966113
16,000
61.5600
14:34:38
LSE
966111
28,731
61.5500
14:34:51
LSE
966330
845
61.5500
14:34:51
LSE
966328
25,598
61.5000
14:38:30
LSE
971064
11,408
61.3900
14:42:54
LSE
975887
16,000
61.3900
14:42:54
LSE
975885
30,088
61.4500
14:46:55
LSE
981089
29,029
61.4800
14:48:58
LSE
984106
27,210
61.5200
14:52:47
LSE
989360
27,694
61.5500
14:55:59
LSE
993600
25,991
61.5800
15:01:04
LSE
1000444
19,937
61.5500
15:02:30
LSE
1002395
4,016
61.5500
15:02:30
LSE
1002393
1,156
61.5500
15:02:30
LSE
1002391
6,345
61.6000
15:07:06
LSE
1009404
21,848
61.6000
15:07:06
LSE
1009402
25,443
61.5200
15:08:51
LSE
1012678
18,872
61.5000
15:13:22
LSE
1019727
10,044
61.5000
15:13:22
LSE
1019729
25,249
61.4400
15:16:12
LSE
1023531
28,905
61.4500
15:20:36
LSE
1029575
24,798
61.5000
15:23:53
LSE
1034903
1,726
61.5000
15:23:53
LSE
1034901
25,843
61.4800
15:26:59
LSE
1040483
28,743
61.4400
15:29:59
LSE
1044945
25,300
61.3700
15:33:20
LSE
1049934
4,436
61.4200
15:37:03
LSE
1055632
20,600
61.4200
15:37:03
LSE
1055630
27,428
61.4200
15:42:43
LSE
1063483
25,754
61.4300
15:43:34
LSE
1064706
1,798
61.4200
15:46:23
LSE
1069236
14,295
61.4300
15:48:25
LSE
1072271
16,000
61.4300
15:48:25
LSE
1072269
27,358
61.4300
15:51:15
LSE
1076264
5,031
61.4500
15:54:09
LSE
1080071
8,068
61.4500
15:54:09
LSE
1080075
16,056
61.4500
15:54:09
LSE
1080073
4,214
61.4200
15:57:32
LSE
1084752
22,482
61.4200
15:57:32
LSE
1084750
2,838
61.4200
15:57:32
LSE
1084748
11,727
61.4300
16:00:50
LSE
1091494
14,401
61.4300
16:00:50
LSE
1091496
28,375
61.4400
16:03:01
LSE
1094492
28,916
61.4000
16:05:48
LSE
1098721
29,180
61.3100
16:09:26
LSE
1105037
6,611
61.3600
16:14:48
LSE
1113923
7,500
61.3600
16:14:48
LSE
1113921
12,500
61.3600
16:14:48
LSE
1113919
6,167
61.3600
16:14:48
LSE
1113917
7,500
61.3600
16:14:48
LSE
1113915
11,904
61.3600
16:14:48
LSE
1113913
22,119
61.3500
16:18:50
LSE
1121864
6,212
61.3500
16:18:50
LSE
1121860
15,589
61.3800
16:20:55
LSE
1126622
10,917
61.3800
16:20:55
LSE
1126620
9,158
61.3700
16:23:06
LSE
1131300
7,500
61.3700
16:23:06
LSE
1131298
13,800
61.3700
16:23:06
LSE
1131296
23,985
61.3700
16:23:06
LSE
1131286
10,772
61.3700
16:23:06
LSE
1131290
5,228
61.3700
16:23:06
LSE
1131288
16,836
61.3700
16:23:06
LSE
1131292
5,927
61.4100
16:24:48
LSE
1134794
13,208
61.4100
16:24:48
LSE
1134792
24,860
61.4100
16:24:48
LSE
1134788
5,489
61.4100
16:24:48
LSE
1134790
29,297
61.3800
16:25:13
LSE
1135956
18,210
61.3600
16:25:35
LSE
1137115
9,157
61.3600
16:25:35
LSE
1137108
6,762
61.3700
16:27:39
LSE
1140872
12,000
61.3700
16:27:39
LSE
1140870
162
61.3700
16:27:39
LSE
1140868
3,512
61.3700
16:27:39
LSE
1140866
9,090
61.3700
16:27:39
LSE
1140863
26,939
61.4500
16:28:50
LSE
1143252
3,037
61.4500
16:29:01
LSE
1143670
5,600
61.4500
16:29:01
LSE
1143664
5,900
61.4500
16:29:01
LSE
1143662
4,200
61.4500
16:29:01
LSE
1143655
2,014
61.3800
08:43:54
Turquoise
669523
2,308
61.3800
08:43:54
Turquoise
669520
2,124
61.3800
08:43:54
Turquoise
669499
2,157
61.3800
08:43:55
Turquoise
669531
259
61.3800
08:44:05
Turquoise
669865
7,500
61.3800
08:44:05
Turquoise
669863
1,864
61.4000
08:45:58
Turquoise
673179
2,550
61.4000
08:46:00
Turquoise
673204
2,116
61.3600
08:46:24
Turquoise
674053
2,195
61.4200
08:48:08
Turquoise
677145
2,485
61.4200
08:48:12
Turquoise
677279
2,038
61.4200
08:50:27
Turquoise
680989
2,520
61.4200
08:50:43
Turquoise
681392
1,165
61.4200
08:50:43
Turquoise
681390
2,406
61.4200
08:53:36
Turquoise
689058
5,475
61.4200
08:53:37
Turquoise
689117
5,202
61.3800
08:55:46
Turquoise
693797
3,292
61.4000
08:57:05
Turquoise
697162
2,145
61.3900
08:58:51
Turquoise
700580
2,845
61.3900
08:59:05
Turquoise
701467
1,330
61.3800
08:59:48
Turquoise
703040
64
61.4000
09:00:06
Turquoise
704159
97
61.4000
09:00:06
Turquoise
704157
148
61.4000
09:00:06
Turquoise
704151
1,166
61.3800
09:00:44
Turquoise
705112
2,000
61.3900
09:01:12
Turquoise
706457
4,973
61.3900
09:02:49
Turquoise
709877
1,738
61.3900
09:03:07
Turquoise
710148
1,479
61.3500
09:03:36
Turquoise
710638
3,882
61.4200
09:05:26
Turquoise
712388
2,239
61.4100
09:06:08
Turquoise
713217
3,862
61.4100
09:07:13
Turquoise
714255
92
61.3900
09:08:03
Turquoise
716377
2,159
61.4000
09:09:14
Turquoise
718176
303
61.4100
09:09:39
Turquoise
718505
2,268
61.3900
09:10:20
Turquoise
718975
244
61.4000
09:11:42
Turquoise
720186
6,909
61.3900
09:13:02
Turquoise
721324
1,081
61.3800
09:13:21
Turquoise
721624
2,401
61.3900
09:14:05
Turquoise
722210
12
61.3900
09:14:08
Turquoise
722250
5,040
61.3800
09:15:27
Turquoise
723216
2,952
61.3800
09:16:35
Turquoise
724139
853
61.4200
09:52:56
Turquoise
760506
6,449
61.4200
09:52:56
Turquoise
760501
1,658
61.4200
09:52:56
Turquoise
760497
9,504
61.4200
09:52:56
Turquoise
760495
6,600
61.4200
09:52:56
Turquoise
760490
2,029
61.4200
09:52:56
Turquoise
760488
2,487
61.4200
09:52:56
Turquoise
760486
400
61.4200
09:52:56
Turquoise
760484
1,767
61.4200
09:52:56
Turquoise
760482
2,483
61.4200
09:52:56
Turquoise
760464
2,016
61.4200
09:52:56
Turquoise
760470
2,062
61.4200
09:52:56
Turquoise
760466
2,060
61.4200
09:52:56
Turquoise
760468
2,318
61.4200
09:52:56
Turquoise
760478
2,135
61.4200
09:52:56
Turquoise
760472
2,454
61.4200
09:52:56
Turquoise
760476
2,005
61.4200
09:52:56
Turquoise
760480
2,306
61.4200
09:52:56
Turquoise
760474
2,394
61.4200
09:52:56
Turquoise
760462
4,932
61.4200
09:52:57
Turquoise
760521
8,138
61.4200
09:52:57
Turquoise
760519
4,232
61.4200
09:52:57
Turquoise
760517
8,138
61.4200
09:52:58
Turquoise
760538
4,660
61.4200
09:52:58
Turquoise
760540
456
61.4100
09:53:01
Turquoise
760575
4,714
61.4100
09:53:01
Turquoise
760573
2,528
61.4200
10:08:50
Turquoise
776215
2,246
61.4200
10:08:50
Turquoise
776213
2,328
61.4200
10:08:50
Turquoise
776211
7,500
61.4200
10:09:00
Turquoise
776327
3,380
61.4200
10:09:00
Turquoise
776324
526
61.4200
10:09:00
Turquoise
776320
2,423
61.4200
10:09:00
Turquoise
776322
7,500
61.4200
10:09:02
Turquoise
776357
2,378
61.4200
10:09:02
Turquoise
776355
5,930
61.4200
10:10:20
Turquoise
777317
2,309
61.4200
10:19:08
Turquoise
784021
2,242
61.4200
10:19:08
Turquoise
784019
2,381
61.4200
10:19:09
Turquoise
784035
2,268
61.4200
10:19:12
Turquoise
784070
6,977
61.4200
10:19:13
Turquoise
784092
2,271
61.4200
10:19:13
Turquoise
784090
461
61.4000
10:20:44
Turquoise
785312
1,443
61.4000
10:20:44
Turquoise
785308
3,569
61.4000
10:21:59
Turquoise
786320
3,300
61.3800
10:23:51
Turquoise
787732
2,295
61.3800
10:24:43
Turquoise
788697
505
61.3500
10:27:16
Turquoise
790481
6,521
61.3700
10:28:17
Turquoise
791578
5,299
61.3500
10:30:56
Turquoise
793819
2,981
61.3300
10:32:21
Turquoise
794876
860
61.3300
10:33:40
Turquoise
795986
413
61.3400
10:34:45
Turquoise
796932
2,024
61.4200
10:45:39
Turquoise
807024
2,021
61.4200
10:45:55
Turquoise
807323
3,163
61.4200
10:47:21
Turquoise
808614
2,989
61.4200
10:47:21
Turquoise
808612
3,115
61.4200
10:47:21
Turquoise
808610
2,027
61.4200
10:47:22
Turquoise
808633
2,268
61.4200
10:47:22
Turquoise
808631
2,144
61.4200
10:47:22
Turquoise
808629
2,599
61.4200
10:47:23
Turquoise
808645
2,198
61.4200
10:47:23
Turquoise
808647
2,649
61.4200
10:47:43
Turquoise
808832
2,325
61.4200
10:51:20
Turquoise
812146
394
61.4200
10:51:20
Turquoise
812144
2,000
61.4200
10:51:20
Turquoise
812142
2,996
61.4100
10:51:26
Turquoise
812304
2,908
61.3900
10:53:08
Turquoise
814144
2,387
61.3900
10:54:57
Turquoise
815728
3,167
61.4100
10:55:58
Turquoise
816801
2,402
61.4100
10:58:03
Turquoise
819822
49
61.4100
10:58:03
Turquoise
819820
2,317
61.4000
10:59:09
Turquoise
820892
1,509
61.4200
11:01:04
Turquoise
822376
2,815
61.4100
11:02:05
Turquoise
823044
1,953
61.4100
11:02:05
Turquoise
823042
1,596
61.4200
11:04:11
Turquoise
824317
6,415
61.4200
11:11:45
Turquoise
829148
2,489
61.4200
11:11:45
Turquoise
829146
6,000
61.4200
11:12:16
Turquoise
829444
 
 
 
 
 
 
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 13 August 2018