Source - RNS
RNS Number : 4868K
Lloyds Banking Group PLC
10 April 2018
 







10 April 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:





10 April 2018



Number of ordinary shares purchased:



7,156,451



Highest price paid per share (pence):



67.2100



Lowest price paid per share (pence):



66.7100



Volume weighted average price paid per share (pence):

66.9303



 

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

[email protected]

 

 

Corporate Affairs

Matt Smith                                                                                           +44 (0)20 7356 3522

Head of Corporate Media

[email protected]



 

SCHEDULE

TRANSACTION DETAILS

 

 

Aggregated information









Date of purchase:

10 April 2018









Trading venue

Volume weighted average price (pence)

Aggregated volume



London Stock Exchange

66.9303

7,156,451



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

9,668

66.9600

08:03:24

LSE

619273

10,538

66.9600

08:03:24

LSE

619271

16,629

66.9800

08:03:24

LSE

619269

16,628

66.9800

08:03:24

LSE

619267

12,745

67.0000

08:03:45

LSE

619945

16,631

67.0000

08:03:45

LSE

619943

12,551

67.0000

08:03:45

LSE

619941

14,047

67.0100

08:05:30

LSE

623479

9,787

67.0100

08:05:30

LSE

623477

14,118

67.0100

08:05:30

LSE

623475

10,510

67.0100

08:05:30

LSE

623473

9,642

67.0200

08:07:00

LSE

626502

11,860

67.0200

08:07:00

LSE

626500

11,907

67.0000

08:07:22

LSE

627331

10,284

67.0000

08:07:22

LSE

627329

3,146

67.0000

08:07:22

LSE

627333

7,415

67.0000

08:07:22

LSE

627335

10,989

67.0500

08:11:15

LSE

635038

8,054

67.0500

08:11:15

LSE

635036

2,198

67.0500

08:11:15

LSE

635034

10,284

67.0000

08:11:44

LSE

636125

10,389

66.9700

08:11:48

LSE

636290

9,572

66.9600

08:11:58

LSE

636705

10,062

66.9700

08:13:13

LSE

638889

11,330

66.9600

08:15:33

LSE

643248

11,226

66.9600

08:15:33

LSE

643246

9,814

66.9600

08:15:33

LSE

643244

5,541

66.9600

08:15:33

LSE

643250

10,287

66.9600

08:15:33

LSE

643254

5,207

66.9600

08:15:33

LSE

643252

4,007

66.9600

08:16:34

LSE

644965

3,250

66.9600

08:16:34

LSE

644963

2,475

66.9600

08:16:34

LSE

644961

9,636

66.9600

08:16:34

LSE

644959

7,425

66.9500

08:17:08

LSE

645881

3,280

66.9500

08:17:08

LSE

645879

9,932

66.9100

08:18:11

LSE

647775

7,344

66.9000

08:18:49

LSE

649125

4,176

66.9000

08:18:49

LSE

649123

10,347

66.8700

08:20:33

LSE

652725

10,024

66.8500

08:20:49

LSE

653308

9,712

66.7800

08:21:54

LSE

655454

10,228

66.7700

08:22:19

LSE

656381

3,404

66.8500

08:24:45

LSE

660738

12,146

66.8500

08:24:45

LSE

660736

10,623

66.8500

08:24:45

LSE

660734

10,928

66.8500

08:24:46

LSE

660759

10,761

66.8500

08:24:46

LSE

660757

8,694

66.8500

08:24:46

LSE

660755

10,469

66.8700

08:25:46

LSE

662584

9,939

66.8700

08:25:46

LSE

662586

10,978

66.8700

08:25:46

LSE

662588

723

66.9300

08:26:45

LSE

664088

9,444

66.9300

08:26:45

LSE

664086

9,556

66.9300

08:26:45

LSE

664084

11,549

66.9200

08:27:22

LSE

665140

9,813

66.9000

08:27:32

LSE

665342

9,607

66.9000

08:27:32

LSE

665340

220

66.9000

08:27:32

LSE

665338

10,246

66.9000

08:27:32

LSE

665336

10,755

66.9000

08:27:32

LSE

665334

11,408

66.8700

08:29:45

LSE

668955

11,790

66.8700

08:29:45

LSE

668953

11,325

66.8700

08:29:45

LSE

668957

10,171

66.8700

08:29:45

LSE

668959

5,700

66.8300

08:31:06

LSE

671796

5,648

66.8300

08:31:06

LSE

671794

9,881

66.8100

08:32:57

LSE

676503

10,219

66.8100

08:32:57

LSE

676501

11,830

66.8100

08:32:57

LSE

676499

10,195

66.8100

08:32:57

LSE

676497

11,738

66.7800

08:33:01

LSE

676597

11,399

66.7800

08:35:08

LSE

680623

11,436

66.7800

08:35:08

LSE

680621

11,545

66.7800

08:35:08

LSE

680619

10,000

66.7600

08:35:17

LSE

680867

1,628

66.7600

08:35:18

LSE

680908

10,308

66.7800

08:38:23

LSE

686401

4,581

66.7800

08:38:23

LSE

686399

10,685

66.7800

08:38:23

LSE

686397

6,167

66.7800

08:38:23

LSE

686395

9,147

66.7800

08:38:23

LSE

686393

2,307

66.7800

08:38:23

LSE

686391

11,562

66.7800

08:39:10

LSE

687751

9,964

66.7700

08:39:47

LSE

689191

6,235

66.7200

08:41:34

LSE

693233

11,882

66.7300

08:42:49

LSE

695381

11,111

66.7300

08:42:49

LSE

695379

10,525

66.7300

08:42:49

LSE

695376

9,621

66.7900

08:45:01

LSE

699593

9,549

66.7900

08:45:01

LSE

699595

10,388

66.7700

08:45:44

LSE

701275

11,735

66.7700

08:45:44

LSE

701273

6,667

66.8100

08:48:30

LSE

707131

11,721

66.8100

08:48:30

LSE

707129

3,628

66.8100

08:48:30

LSE

707127

6,112

66.8100

08:48:30

LSE

707125

4,551

66.8100

08:48:30

LSE

707123

11,536

66.8500

08:50:10

LSE

710124

10,373

66.8500

08:50:10

LSE

710122

10,652

66.9400

08:52:20

LSE

714217

4,588

66.9400

08:52:20

LSE

714219

5,754

66.9400

08:52:20

LSE

714221

10,481

66.9400

08:52:20

LSE

714215

11,038

66.9300

08:52:30

LSE

714466

7,905

66.9300

08:52:30

LSE

714464

2,319

66.9300

08:52:30

LSE

714462

5,881

66.9600

08:55:20

LSE

719793

10,934

66.9600

08:55:20

LSE

719791

710

66.9600

08:55:20

LSE

719789

10,966

66.9600

08:55:20

LSE

719787

3,920

66.9600

08:55:20

LSE

719785

10,290

66.9600

08:55:20

LSE

719783

10,474

66.9600

08:55:20

LSE

719781

11,611

66.9800

08:57:06

LSE

723381

10,641

66.9800

08:57:06

LSE

723379

10,252

66.9800

08:57:06

LSE

723383

11,270

66.9700

08:57:14

LSE

723631

10,084

66.9700

08:57:14

LSE

723629

8,386

66.9200

08:58:04

LSE

725702

2,803

66.9200

08:58:04

LSE

725700

9,650

66.8800

08:58:10

LSE

726456

6,813

66.8800

08:58:10

LSE

726454

2,771

66.8800

08:58:10

LSE

726437

10,067

66.8400

08:59:13

LSE

730471

1,090

66.8100

08:59:21

LSE

730901

1,048

66.8100

08:59:36

LSE

731508

7,473

66.8100

08:59:37

LSE

731542

683

66.7900

09:00:22

LSE

733356

6,655

66.7900

09:00:22

LSE

733354

2,814

66.7900

09:00:22

LSE

733352

11,707

66.7900

09:00:22

LSE

733350

6,951

66.7900

09:00:22

LSE

733348

2,525

66.7900

09:00:22

LSE

733346

875

66.7900

09:00:22

LSE

733344

11,751

66.8400

09:02:51

LSE

737053

11,199

66.8300

09:02:56

LSE

737198

11,226

66.8300

09:03:37

LSE

738177

11,036

66.8300

09:03:37

LSE

738175

10,423

66.8300

09:04:14

LSE

739003

11,809

66.7600

09:06:33

LSE

742000

9,789

66.7600

09:06:34

LSE

742021

5,647

66.8200

09:10:08

LSE

749279

10,704

66.8200

09:10:08

LSE

749277

9,601

66.8200

09:10:08

LSE

749275

4,845

66.8200

09:10:08

LSE

749273

10,416

66.8000

09:10:34

LSE

749996

8,423

66.8300

09:13:02

LSE

753641

1,394

66.8300

09:13:02

LSE

753639

2,452

66.8300

09:13:02

LSE

753637

10,363

66.8300

09:13:02

LSE

753635

6,252

66.8300

09:13:02

LSE

753633

3,109

66.8300

09:13:02

LSE

753631

10,048

66.8300

09:13:34

LSE

754162

9,976

66.7900

09:14:47

LSE

756356

3,248

66.7900

09:14:51

LSE

756426

883

66.7900

09:14:51

LSE

756424

6,255

66.7900

09:14:51

LSE

756422

2,696

66.7900

09:14:51

LSE

756407

1,334

66.7900

09:14:51

LSE

756405

8,666

66.7900

09:14:51

LSE

756403

4,054

66.8400

09:17:01

LSE

759831

7,115

66.8400

09:17:01

LSE

759829

183

66.8400

09:17:01

LSE

759827

10,816

66.8400

09:17:01

LSE

759825

7,751

66.8300

09:17:11

LSE

760244

5,729

66.8300

09:17:45

LSE

760965

6,177

66.8300

09:17:45

LSE

760967

2,582

66.8300

09:17:45

LSE

760963

10,798

66.8600

09:21:27

LSE

766415

11,267

66.8600

09:21:27

LSE

766413

11,727

66.8600

09:21:27

LSE

766411

11,180

66.8600

09:22:58

LSE

768620

9,888

66.9200

09:26:45

LSE

774614

11,217

66.9200

09:26:45

LSE

774612

381

66.9200

09:26:45

LSE

774610

9,805

66.9200

09:26:45

LSE

774608

11,345

66.9200

09:26:45

LSE

774606

10,915

66.9800

09:30:18

LSE

781234

9,617

66.9800

09:30:18

LSE

781230

9,576

66.9800

09:30:18

LSE

781232

3,979

66.9800

09:30:18

LSE

781236

6,219

66.9800

09:30:18

LSE

781238

10,422

66.9800

09:30:18

LSE

781240

1,509

66.9900

09:32:21

LSE

784512

4,739

66.9900

09:32:21

LSE

784509

9,162

66.9900

09:32:47

LSE

785122

2,358

66.9900

09:32:47

LSE

785120

10,222

66.9900

09:32:47

LSE

785118

910

66.9900

09:32:47

LSE

785116

4,071

66.9900

09:32:47

LSE

785114

10,883

66.9800

09:33:03

LSE

785683

9,788

66.9800

09:33:03

LSE

785681

2,502

66.9600

09:36:32

LSE

791168

13,283

67.0500

09:42:03

LSE

800165

13,154

67.0500

09:42:03

LSE

800163

12,957

67.0500

09:42:03

LSE

800161

12,759

67.0500

09:42:03

LSE

800159

9,367

67.0400

09:45:09

LSE

804624

10,629

67.0400

09:45:09

LSE

804622

10,004

67.0400

09:45:09

LSE

804620

8,141

67.0400

09:45:23

LSE

805004

1,859

67.0400

09:45:23

LSE

805002

1,431

67.0400

09:45:26

LSE

805051

11,263

67.0500

09:50:14

LSE

813208

10,242

67.0500

09:50:14

LSE

813210

11,387

67.0500

09:50:14

LSE

813212

10,621

67.0500

09:50:14

LSE

813214

2,526

67.0100

09:53:48

LSE

818440

3,062

67.0100

09:53:48

LSE

818438

4,332

67.0100

09:53:48

LSE

818436

11,653

67.0100

09:53:48

LSE

818434

10,623

67.0100

09:53:48

LSE

818432

10,974

67.0100

09:53:48

LSE

818430

5,000

67.0000

09:54:24

LSE

819318

5,200

67.0000

09:54:24

LSE

819320

4,201

67.0000

09:54:24

LSE

819323

1,098

67.0000

09:54:24

LSE

819325

11,061

67.0000

09:54:24

LSE

819309

9,742

67.0000

09:54:24

LSE

819307

11,751

66.9900

09:54:36

LSE

819704

11,688

66.9900

09:55:17

LSE

820483

3,055

66.9900

09:55:17

LSE

820481

8,146

66.9900

09:55:17

LSE

820479

10,646

66.9800

09:55:31

LSE

820827

140

67.0200

09:57:39

LSE

824098

5,692

67.0200

09:57:39

LSE

824096

3,957

67.0200

09:57:39

LSE

824094

11,037

67.0200

09:57:39

LSE

824092

11,017

66.9900

09:59:59

LSE

827177

11,631

66.9900

09:59:59

LSE

827175

10,536

67.0000

09:59:59

LSE

827157

11,627

67.0000

09:59:59

LSE

827159

10,066

67.0700

10:06:13

LSE

839140

3,176

67.0700

10:06:13

LSE

839138

11,356

67.0700

10:06:13

LSE

839136

6,797

67.0700

10:06:13

LSE

839134

11,491

67.1000

10:07:50

LSE

841148

10,525

67.1000

10:07:50

LSE

841146

10,046

67.0600

10:09:59

LSE

843573

9,559

67.0600

10:09:59

LSE

843571

10,922

67.0700

10:10:13

LSE

843829

11,361

67.0500

10:10:13

LSE

843831

10,851

67.0000

10:10:49

LSE

844577

311

66.9900

10:11:41

LSE

845355

11,711

66.9900

10:12:08

LSE

846014

11,487

66.9900

10:12:08

LSE

846004

11,866

66.9900

10:12:08

LSE

846002

7,774

66.9900

10:12:08

LSE

846000

2,189

66.9900

10:12:08

LSE

845998

11,861

66.9900

10:12:08

LSE

845996

3,021

66.9900

10:12:08

LSE

845994

7,520

66.9900

10:12:08

LSE

845992

118

66.9900

10:12:08

LSE

845990

10,716

67.0900

10:18:13

LSE

853265

3,670

67.0900

10:18:13

LSE

853267

9,704

67.0900

10:18:13

LSE

853269

7,640

67.0900

10:18:13

LSE

853271

1,806

67.0900

10:18:13

LSE

853273

11,660

67.0900

10:18:13

LSE

853275

10,240

67.0600

10:18:17

LSE

853352

10,000

67.0500

10:19:54

LSE

855300

1,400

67.0800

10:27:19

LSE

863804

9,823

67.0800

10:27:41

LSE

864285

12,306

67.0800

10:27:41

LSE

864283

11,989

67.0800

10:27:41

LSE

864281

951

67.0800

10:27:41

LSE

864279

7,283

67.0800

10:27:41

LSE

864277

883

67.0800

10:27:41

LSE

864275

11,392

67.0600

10:27:59

LSE

864704

9,892

67.0600

10:27:59

LSE

864706

1,758

67.0500

10:28:29

LSE

865336

9,575

67.0400

10:29:11

LSE

866129

11,581

67.0300

10:33:19

LSE

870839

10,102

67.0300

10:33:19

LSE

870837

9,975

67.0300

10:33:19

LSE

870835

11,671

67.0300

10:33:19

LSE

870833

11,862

67.0100

10:39:31

LSE

879052

11,361

67.0100

10:39:31

LSE

879050

10,923

67.0100

10:39:31

LSE

879048

10,177

67.0100

10:39:31

LSE

879046

16,791

66.9900

10:40:02

LSE

879808

9,680

67.0800

10:47:02

LSE

888318

10,879

67.0800

10:47:02

LSE

888316

10,453

67.0900

10:47:02

LSE

888308

10,237

67.0900

10:47:02

LSE

888310

10,608

67.0900

10:47:02

LSE

888314

9,897

67.0900

10:47:02

LSE

888312

11,012

67.0800

10:51:33

LSE

893939

3,155

67.0800

10:51:33

LSE

893937

7,910

67.0800

10:51:33

LSE

893935

70

67.0700

10:53:17

LSE

896040

11,295

67.0700

10:53:17

LSE

896038

11,140

67.0400

10:56:07

LSE

899634

8,982

67.0300

10:56:59

LSE

900855

997

67.0300

10:56:59

LSE

900857

11,029

67.0200

10:57:02

LSE

900952

18,888

67.0000

10:57:41

LSE

903095

5,486

67.0000

10:58:00

LSE

904498

6,557

67.0000

10:58:00

LSE

904496

1,989

67.0000

10:58:00

LSE

904494

11,047

67.0100

11:00:07

LSE

907373

10,856

67.0100

11:00:07

LSE

907371

11,499

67.0100

11:03:39

LSE

910615

11,401

67.0100

11:03:39

LSE

910613

6,047

67.0000

11:03:40

LSE

910628

4,227

67.0000

11:03:40

LSE

910630

6,557

67.0000

11:03:40

LSE

910626

17,604

67.0000

11:04:46

LSE

911424

12,847

66.9900

11:05:10

LSE

911981

9,870

66.9900

11:05:10

LSE

911983

11,611

66.9800

11:05:34

LSE

912630

5,513

66.9700

11:05:35

LSE

912707

4,410

66.9700

11:05:56

LSE

913113

10,125

67.0100

11:09:08

LSE

915728

10,913

67.0100

11:09:08

LSE

915726

9,732

67.0100

11:09:08

LSE

915724

6,690

66.9900

11:10:13

LSE

916618

11,310

66.9900

11:10:13

LSE

916616

4,426

66.9900

11:11:38

LSE

917811

2,073

66.9900

11:12:20

LSE

918593

8,343

66.9900

11:12:20

LSE

918591

10,232

66.9700

11:14:38

LSE

920844

2,895

66.9900

11:17:06

LSE

922986

7,490

66.9900

11:17:06

LSE

922984

11,178

67.0100

11:21:17

LSE

926749

442

67.0100

11:21:17

LSE

926747

9,474

67.0100

11:21:17

LSE

926745

9,549

67.0100

11:21:17

LSE

926743

258

67.0100

11:21:17

LSE

926741

4,451

67.0100

11:21:17

LSE

926739

6,717

67.0100

11:21:17

LSE

926737

9,837

67.0000

11:21:22

LSE

926860

11,237

67.0800

11:30:04

LSE

933968

10,693

67.0800

11:30:04

LSE

933970

10,181

67.0800

11:30:04

LSE

933972

10,663

67.0800

11:30:04

LSE

933974

11,275

67.1000

11:31:10

LSE

934843

5,312

67.1000

11:31:10

LSE

934841

4,410

67.1000

11:31:10

LSE

934839

10,620

67.1000

11:31:10

LSE

934837

10,195

67.0900

11:32:00

LSE

935432

11,539

67.0900

11:34:50

LSE

937730

10,964

67.0900

11:34:50

LSE

937728

2,683

67.1000

11:36:50

LSE

939222

6,258

67.1000

11:36:50

LSE

939220

621

67.1000

11:36:50

LSE

939218

10,681

67.1000

11:36:50

LSE

939216

11,630

67.1200

11:46:41

LSE

947463

10,033

67.1200

11:46:41

LSE

947461

11,703

67.1200

11:46:41

LSE

947459

11,363

67.1200

11:46:41

LSE

947457

10,458

67.1100

11:46:42

LSE

947478

9,695

67.1100

11:46:43

LSE

947481

9,639

67.1400

11:51:10

LSE

951638

11,191

67.1400

11:51:10

LSE

951636

9,791

67.1300

11:51:24

LSE

951930

11,281

67.1300

11:51:24

LSE

951928

10,590

67.1400

11:52:41

LSE

953322

7,014

67.1300

11:52:54

LSE

953482

9,930

67.1900

11:54:51

LSE

955585

10,116

67.1900

11:54:51

LSE

955583

9,966

67.1900

11:54:51

LSE

955581

11,002

67.1900

11:54:51

LSE

955579

11,210

67.1700

11:55:24

LSE

956241

5,527

67.1600

11:55:39

LSE

956465

4,577

67.1600

11:55:39

LSE

956463

1,109

67.1600

11:55:45

LSE

956578

9,837

67.1600

11:55:51

LSE

956705

9,203

67.1400

11:56:25

LSE

957185

2,398

67.1400

11:56:27

LSE

957229

10,114

67.2000

11:59:14

LSE

960682

3,866

67.2000

11:59:14

LSE

960684

6,346

67.2000

11:59:14

LSE

960686

10,820

67.2000

11:59:14

LSE

960688

9,625

67.2100

11:59:57

LSE

962053

5,615

67.1900

12:02:42

LSE

965588

5,399

67.1900

12:02:42

LSE

965586

7,888

67.1800

12:03:16

LSE

966010

2,568

67.1800

12:03:16

LSE

966008

3

67.1800

12:03:16

LSE

966006

10,422

67.1800

12:03:16

LSE

966004

11,677

67.1800

12:03:16

LSE

966002

10,258

67.0800

12:05:25

LSE

968624

9,653

67.0800

12:08:07

LSE

970835

11,780

67.0800

12:08:07

LSE

970833

10,291

67.0800

12:08:07

LSE

970837

11,585

67.0300

12:11:42

LSE

974456

17,187

67.0000

12:11:55

LSE

974598

11,135

67.0100

12:11:55

LSE

974594

11,334

67.0000

12:12:01

LSE

974723

17,272

67.0000

12:12:01

LSE

974718

2,245

67.0000

12:12:01

LSE

974716

7,459

67.0000

12:12:01

LSE

974714

7,002

67.0000

12:12:01

LSE

974712

11,500

67.0000

12:14:10

LSE

977105

29

67.0000

12:14:10

LSE

977107

10,656

67.0000

12:14:10

LSE

977109

3,231

66.9900

12:15:14

LSE

978137

6,900

66.9900

12:15:14

LSE

978135

639

66.9900

12:15:14

LSE

978082

7,000

66.9900

12:15:14

LSE

978080

8,100

66.9900

12:15:14

LSE

978078

3,959

66.9900

12:15:14

LSE

978071

15,014

66.9900

12:15:14

LSE

978069

5,730

66.9900

12:15:14

LSE

978057

14,692

66.9900

12:15:14

LSE

978055

9,718

66.9500

12:17:02

LSE

980902

9,717

66.9500

12:19:04

LSE

982710

11,851

66.9500

12:19:04

LSE

982708

11,621

66.9500

12:19:04

LSE

982714

10,985

66.9500

12:19:04

LSE

982712

9,980

66.8700

12:22:14

LSE

985980

11,415

66.8700

12:22:14

LSE

985978

9,532

66.8700

12:22:14

LSE

985984

10,598

66.8700

12:22:14

LSE

985982

10,925

66.8600

12:24:19

LSE

987909

10,491

66.8900

12:26:59

LSE

990673

11,084

66.8900

12:26:59

LSE

990671

9,608

66.9200

12:31:26

LSE

995828

11,818

66.9200

12:31:26

LSE

995826

9,810

66.9200

12:31:26

LSE

995824

10,633

66.9300

12:32:03

LSE

997391

9,940

66.9300

12:32:03

LSE

997389

3,212

66.9300

12:33:05

LSE

998626

6,442

66.9300

12:33:05

LSE

998624

10,589

67.0300

12:35:30

LSE

1002010

10,852

67.0300

12:35:30

LSE

1002012

11,604

67.0900

12:38:27

LSE

1006388

11,594

67.0900

12:38:27

LSE

1006386

11,911

67.0600

12:39:00

LSE

1007132

9,404

67.0400

12:40:09

LSE

1008896

2,180

67.0400

12:40:09

LSE

1008894

743

67.0200

12:44:37

LSE

1014239

11,368

67.0200

12:44:37

LSE

1014237

10,021

67.0200

12:44:37

LSE

1014235

9,592

67.0000

12:45:04

LSE

1014929

11,843

67.0000

12:45:04

LSE

1014914

9,615

67.0000

12:45:04

LSE

1014912

10,341

67.0100

12:47:27

LSE

1017766

11,779

67.0000

12:48:27

LSE

1019221

11,438

67.0200

12:49:45

LSE

1020881

9,588

67.0200

12:49:45

LSE

1020879

9,997

66.9800

12:50:18

LSE

1021951

1,413

66.9700

12:51:32

LSE

1023423

8,999

66.9700

12:51:32

LSE

1023421

2,738

66.9800

12:53:09

LSE

1025814

10,985

67.0000

12:54:33

LSE

1027728

10,381

67.0000

12:54:33

LSE

1027726

10,587

67.0000

12:54:33

LSE

1027724

9,590

66.9800

12:56:42

LSE

1030730

10,466

66.9800

12:56:42

LSE

1030728

10,265

66.9400

12:59:32

LSE

1034000

11,062

66.9300

13:00:08

LSE

1034574

11,043

66.9300

13:00:08

LSE

1034572

10,032

66.8900

13:01:06

LSE

1036275

9,748

66.8900

13:01:06

LSE

1036273

10,857

66.8300

13:04:35

LSE

1041820

9,547

66.8200

13:04:37

LSE

1041905

8,271

66.8200

13:04:37

LSE

1041903

9,631

66.8200

13:04:37

LSE

1041901

2,406

66.8200

13:04:37

LSE

1041899

11,101

66.8000

13:04:41

LSE

1042048

10,264

66.8100

13:09:35

LSE

1047888

11,801

66.8100

13:09:35

LSE

1047890

10,111

66.8100

13:09:35

LSE

1047892

10,928

66.8100

13:09:35

LSE

1047894

10,755

66.7700

13:10:08

LSE

1048393

11,805

66.7800

13:12:53

LSE

1051993

10,808

66.7800

13:12:53

LSE

1051991

11,261

66.7500

13:13:54

LSE

1053197

11,471

66.7500

13:13:54

LSE

1053195

9,836

66.8300

13:18:12

LSE

1059184

11,050

66.8300

13:18:12

LSE

1059182

10,296

66.8300

13:18:12

LSE

1059180

10,926

66.8300

13:18:12

LSE

1059178

2,499

66.8400

13:18:41

LSE

1059635

6,248

66.8400

13:18:50

LSE

1059711

2,447

66.8400

13:18:51

LSE

1059739

474

66.8400

13:18:53

LSE

1059769

9,528

66.8400

13:18:53

LSE

1059767

474

66.8400

13:18:53

LSE

1059765

4,809

66.8200

13:21:40

LSE

1063383

10,400

66.8200

13:21:40

LSE

1063381

6,689

66.8200

13:21:40

LSE

1063379

6,368

66.8300

13:23:07

LSE

1065340

10,184

66.8300

13:23:07

LSE

1065338

3,250

66.8300

13:23:07

LSE

1065334

10,457

66.8100

13:23:08

LSE

1065386

9,785

66.7900

13:27:21

LSE

1071021

11,589

66.7800

13:27:33

LSE

1071217

10,748

66.7600

13:27:50

LSE

1071474

11,643

66.7500

13:28:43

LSE

1072460

5,462

66.7500

13:28:43

LSE

1072458

5,032

66.7500

13:28:49

LSE

1072543

10,020

66.7800

13:32:21

LSE

1078449

11,884

66.7800

13:32:21

LSE

1078447

11,464

66.7800

13:32:21

LSE

1078445

9,668

66.7800

13:32:21

LSE

1078443

10,417

66.7700

13:32:40

LSE

1078846

9,953

66.7800

13:34:30

LSE

1082011

5,727

66.7900

13:37:42

LSE

1086010

11,456

66.7900

13:37:42

LSE

1086012

5,043

66.7900

13:37:42

LSE

1086014

11,824

66.7900

13:37:42

LSE

1086016

9,894

66.7900

13:37:42

LSE

1086018

7,792

66.8000

13:39:23

LSE

1088493

3,897

66.8000

13:39:23

LSE

1088490

10,789

66.7700

13:39:55

LSE

1089350

10,436

66.7600

13:39:56

LSE

1089392

9,711

66.7600

13:41:27

LSE

1091213

9,850

66.7600

13:41:27

LSE

1091211

9,899

66.8000

13:43:39

LSE

1094240

578

66.8000

13:43:39

LSE

1094225

65

66.8000

13:43:40

LSE

1094248

9,685

66.8000

13:45:16

LSE

1096291

9,595

66.8000

13:45:16

LSE

1096295

9,826

66.8000

13:45:16

LSE

1096293

10,160

66.8000

13:46:42

LSE

1098299

11,784

66.7600

13:47:49

LSE

1099575

10,663

66.7600

13:49:55

LSE

1102295

10,558

66.7600

13:49:55

LSE

1102293

10,397

66.7400

13:49:56

LSE

1102413

10,519

66.7500

13:49:56

LSE

1102337

11,014

66.8900

13:57:47

LSE

1114210

11,532

66.8900

13:57:47

LSE

1114206

1,569

66.8900

13:57:47

LSE

1114208

9,869

66.8900

13:57:47

LSE

1114214

11,602

66.8900

13:57:47

LSE

1114212

15

66.8900

13:57:47

LSE

1114216

10,852

66.8900

13:57:47

LSE

1114218

11,694

66.8600

13:59:38

LSE

1116827

11,217

66.8600

13:59:38

LSE

1116825

10,080

66.8600

13:59:38

LSE

1116823

10,395

66.8600

13:59:38

LSE

1116821

2,909

66.8400

14:00:02

LSE

1117582

7,677

66.8400

14:00:02

LSE

1117580

9,735

66.8900

14:02:33

LSE

1122308

10,189

66.8800

14:02:38

LSE

1122431

11,789

66.8600

14:02:49

LSE

1122680

9,918

66.8600

14:04:00

LSE

1124756

9,951

66.8600

14:04:00

LSE

1124758

1,128

66.8600

14:04:00

LSE

1124719

10,201

66.8300

14:07:43

LSE

1130718

11,571

66.8300

14:07:43

LSE

1130716

49

66.7900

14:09:12

LSE

1133527

7,955

66.7900

14:09:12

LSE

1133525

11,545

66.7900

14:09:12

LSE

1133523

3,698

66.7900

14:09:12

LSE

1133521

11,664

66.7900

14:09:12

LSE

1133519

10,469

66.7900

14:14:00

LSE

1140880

10,387

66.7800

14:14:02

LSE

1140946

11,632

66.8200

14:23:15

LSE

1155154

3,260

66.8200

14:23:15

LSE

1155152

7,000

66.8200

14:23:15

LSE

1155150

11,288

66.8200

14:23:15

LSE

1155148

337

66.8200

14:23:15

LSE

1155146

9,200

66.8200

14:23:15

LSE

1155144

11,899

66.8200

14:23:15

LSE

1155134

7,380

66.8200

14:23:15

LSE

1155132

11,797

66.8200

14:23:15

LSE

1155138

14,263

66.8200

14:23:15

LSE

1155140

14,148

66.8200

14:23:15

LSE

1155136

6,496

66.8200

14:23:15

LSE

1155130

11,792

66.8000

14:23:54

LSE

1156059

2,021

66.7800

14:27:40

LSE

1162095

8,292

66.7800

14:27:40

LSE

1162091

10,485

66.7800

14:27:40

LSE

1162093

11,168

66.7800

14:27:40

LSE

1162089

11,041

66.7700

14:28:02

LSE

1163072

9,891

66.8000

14:30:23

LSE

1170595

10,229

66.8000

14:30:23

LSE

1170587

10,400

66.8000

14:30:23

LSE

1170585

11,238

66.8000

14:30:23

LSE

1170583

11,381

66.8000

14:30:23

LSE

1170581

12,194

66.8000

14:30:23

LSE

1170579

8,094

66.7800

14:31:39

LSE

1174211

3,649

66.7800

14:31:39

LSE

1174209

11,908

66.7800

14:31:39

LSE

1174207

10,217

66.7800

14:31:56

LSE

1175056

10,465

66.7700

14:32:31

LSE

1177234

11,270

66.7700

14:32:31

LSE

1177232

11,824

66.7300

14:33:17

LSE

1179911

10,365

66.7100

14:34:13

LSE

1182829

10,117

66.7100

14:34:13

LSE

1182827

11,292

66.7400

14:35:16

LSE

1185379

11,019

66.7300

14:35:20

LSE

1185516

10,959

66.7500

14:36:43

LSE

1189371

11,327

66.7500

14:36:43

LSE

1189369

10,962

66.7700

14:38:07

LSE

1192651

11,066

66.7700

14:38:07

LSE

1192649

6,010

66.7700

14:38:20

LSE

1193216

4,365

66.7700

14:38:20

LSE

1193214

11,149

66.7800

14:40:54

LSE

1200367

7,098

66.7800

14:40:54

LSE

1200369

10,854

66.7800

14:40:54

LSE

1200371

3,527

66.7800

14:40:54

LSE

1200373

9,822

66.7800

14:41:37

LSE

1202417

9,703

66.7900

14:42:13

LSE

1203743

10,154

66.7900

14:43:33

LSE

1207059

6,634

66.7900

14:43:33

LSE

1207057

4,643

66.7900

14:43:33

LSE

1207055

11,203

66.7900

14:43:33

LSE

1207053

9,924

66.7500

14:44:22

LSE

1209274

10,139

66.7500

14:44:22

LSE

1209272

1,574

66.7500

14:44:22

LSE

1209269

10,074

66.7300

14:46:24

LSE

1214572

10,932

66.7300

14:46:24

LSE

1214574

10,135

66.7300

14:46:24

LSE

1214576

3,316

66.8200

14:49:22

LSE

1221346

6,603

66.8200

14:49:22

LSE

1221344

11,322

66.8200

14:49:22

LSE

1221342

11,732

66.8200

14:49:22

LSE

1221340

9,845

66.8200

14:50:56

LSE

1224801

9,739

66.8200

14:50:56

LSE

1224799

10,598

66.8200

14:50:56

LSE

1224797

10,936

66.8200

14:50:56

LSE

1224795

11,725

66.8100

14:52:36

LSE

1229690

11,699

66.8100

14:52:36

LSE

1229688

9,801

66.8100

14:52:36

LSE

1229686

4,580

66.8000

14:52:43

LSE

1229918

5,006

66.8000

14:52:44

LSE

1229958

11,849

66.7900

14:54:02

LSE

1233675

6,672

66.8100

14:55:32

LSE

1237562

11,253

66.8100

14:55:32

LSE

1237560

3,971

66.8100

14:55:32

LSE

1237558

11,114

66.8100

14:55:32

LSE

1237556

11,277

66.8000

14:56:10

LSE

1239389

732

66.8200

14:57:12

LSE

1242419

8,912

66.8200

14:57:12

LSE

1242417

9,968

66.8200

14:57:12

LSE

1242415

9,616

66.7700

14:58:49

LSE

1246881

11,536

66.7700

14:58:49

LSE

1246879

10,042

66.7700

14:58:49

LSE

1246877

11,110

66.7900

15:02:08

LSE

1255362

8,812

66.7900

15:02:08

LSE

1255360

11,735

66.7900

15:02:08

LSE

1255358

1,164

66.7900

15:02:08

LSE

1255356

11,049

66.7900

15:02:08

LSE

1255354

10,457

66.7900

15:02:08

LSE

1255352

2,161

66.7800

15:02:21

LSE

1256197

719

66.7800

15:02:26

LSE

1256319

8,349

66.7800

15:02:26

LSE

1256317

6,081

66.7800

15:02:35

LSE

1256716

3,003

66.7800

15:02:35

LSE

1256714

10,216

66.7700

15:02:38

LSE

1256810

7,899

66.8000

15:05:34

LSE

1264468

11,517

66.8000

15:05:34

LSE

1264466

11,053

66.8000

15:05:34

LSE

1264464

10,093

66.8000

15:05:34

LSE

1264458

9,545

66.8000

15:05:34

LSE

1264462

3,452

66.8000

15:05:34

LSE

1264460

6,928

66.7600

15:06:26

LSE

1267136

2,739

66.7600

15:06:26

LSE

1267134

10,043

66.8100

15:08:11

LSE

1271429

10,284

66.8100

15:08:11

LSE

1271427

11,644

66.8100

15:08:11

LSE

1271425

10,027

66.8100

15:08:11

LSE

1271423

10,039

66.8100

15:08:29

LSE

1272046

9,543

66.8100

15:09:20

LSE

1274373

11,740

66.8100

15:09:56

LSE

1275621

10,984

66.8100

15:09:56

LSE

1275623

10,363

66.9100

15:13:49

LSE

1287792

10,975

66.9100

15:13:49

LSE

1287742

10,904

66.9100

15:13:49

LSE

1287740

9,927

66.9100

15:13:49

LSE

1287738

11,368

66.9100

15:13:49

LSE

1287736

11,213

66.9100

15:13:49

LSE

1287734

10,671

66.9100

15:16:03

LSE

1292872

10,136

66.9100

15:16:03

LSE

1292870

10,674

66.9100

15:16:03

LSE

1292876

11,735

66.9100

15:16:03

LSE

1292874

1,292

66.9100

15:16:03

LSE

1292868

790

66.9000

15:16:50

LSE

1294758

9,181

66.9000

15:16:50

LSE

1294760

3,156

66.9000

15:18:58

LSE

1300719

7,000

66.9000

15:18:58

LSE

1300717

11,467

66.9000

15:18:58

LSE

1300714

319

66.9000

15:18:58

LSE

1300712

2,549

66.9000

15:18:58

LSE

1300710

7,921

66.9000

15:18:58

LSE

1300708

9,170

66.8900

15:19:09

LSE

1301311

843

66.8900

15:19:09

LSE

1301309

10,192

66.8800

15:19:56

LSE

1303296

10,126

66.8800

15:20:35

LSE

1305083

3,773

66.8700

15:20:44

LSE

1305560

7,917

66.8700

15:20:44

LSE

1305562

308

66.8400

15:21:33

LSE

1308018

11,127

66.8400

15:22:07

LSE

1309206

10,507

66.8400

15:22:07

LSE

1309204

11,151

66.8300

15:22:09

LSE

1309277

10,165

66.8900

15:24:12

LSE

1315322

10,673

66.8900

15:24:12

LSE

1315320

10,470

66.8800

15:24:26

LSE

1315854

4,279

66.8800

15:26:12

LSE

1320816

11,513

66.8800

15:26:12

LSE

1320814

7,019

66.8800

15:26:12

LSE

1320818

978

66.9100

15:26:50

LSE

1322240

2,497

66.9100

15:26:50

LSE

1322238

11,492

66.9100

15:26:50

LSE

1322242

8,345

66.9100

15:26:50

LSE

1322244

9,784

66.9000

15:28:33

LSE

1325987

7,665

66.9000

15:28:33

LSE

1325985

3,143

66.9000

15:28:33

LSE

1325983

9,964

66.9000

15:28:33

LSE

1325981

9,735

66.8900

15:29:51

LSE

1329195

10,961

66.8900

15:29:51

LSE

1329193

11,908

66.8900

15:29:51

LSE

1329191

9,868

66.9100

15:31:04

LSE

1332905

11,298

66.9100

15:31:04

LSE

1332903

10,584

66.8800

15:31:46

LSE

1334752

3,069

66.9200

15:33:35

LSE

1339238

8,300

66.9200

15:33:35

LSE

1339236

10,161

66.9200

15:33:35

LSE

1339224

11,169

66.9200

15:34:20

LSE

1341035

11,154

66.9200

15:34:20

LSE

1341033

11,339

66.9200

15:34:20

LSE

1341031

10,049

66.9300

15:35:06

LSE

1342795

7,400

66.9300

15:36:26

LSE

1345875

10,057

66.9300

15:36:26

LSE

1345841

11,670

66.9300

15:37:23

LSE

1347890

71

66.9300

15:37:23

LSE

1347888

11,059

66.9300

15:37:23

LSE

1347886

10,316

66.9300

15:37:23

LSE

1347884

3,134

66.9800

15:38:58

LSE

1351515

9,797

66.9800

15:38:58

LSE

1351517

10,101

66.9800

15:38:58

LSE

1351519

6,863

66.9800

15:38:58

LSE

1351521

11,440

67.0500

15:42:20

LSE

1359538

2,580

67.0500

15:42:20

LSE

1359536

10,778

67.0500

15:42:20

LSE

1359533

8,901

67.0500

15:42:20

LSE

1359530

10,480

67.0500

15:42:20

LSE

1359527

11,243

67.0400

15:42:30

LSE

1359957

11,012

67.0800

15:43:20

LSE

1362322

1,348

67.0800

15:43:20

LSE

1362320

5,823

67.0800

15:43:20

LSE

1362318

3,885

67.0800

15:43:20

LSE

1362316

10,453

67.0700

15:43:57

LSE

1363656

10,625

67.1100

15:48:32

LSE

1375233

12,364

67.1200

15:48:32

LSE

1375226

11,328

67.1200

15:48:32

LSE

1375224

12,082

67.1200

15:48:32

LSE

1375222

11,670

67.1200

15:48:32

LSE

1375220

10,043

67.1100

15:49:13

LSE

1377020

9,203

67.1100

15:49:13

LSE

1377018

2,407

67.1100

15:49:13

LSE

1377016

10,197

67.1100

15:49:13

LSE

1377014

11,453

67.0700

15:52:50

LSE

1385811

9,887

67.0700

15:52:50

LSE

1385809

11,432

67.0700

15:52:50

LSE

1385807

10,421

67.0700

15:52:50

LSE

1385805

11,886

67.0700

15:54:05

LSE

1388664

4,189

67.0600

15:55:07

LSE

1391060

7,314

67.0600

15:55:07

LSE

1391058

9,596

67.0600

15:55:07

LSE

1391056

9,969

67.0600

15:55:07

LSE

1391054

10,517

67.0000

15:55:34

LSE

1392268

11,101

67.0000

15:55:34

LSE

1392266

16,166

67.0000

15:55:48

LSE

1392810

16,068

66.9900

15:56:07

LSE

1393519

10,507

66.9900

15:57:06

LSE

1395478

10,529

67.0200

15:58:04

LSE

1397557

6,056

67.0200

15:58:04

LSE

1397559

1,199

67.0200

15:58:04

LSE

1397561

3,922

67.0200

15:58:04

LSE

1397563

10,445

67.0200

15:58:04

LSE

1397565

10,644

67.0200

15:58:04

LSE

1397555

10,691

67.0400

16:00:31

LSE

1407246

5,016

67.0400

16:00:31

LSE

1407244

10,933

67.0400

16:00:31

LSE

1407241

6,866

67.0400

16:00:31

LSE

1407238

9,731

67.0400

16:00:31

LSE

1407236

11,007

67.0500

16:01:48

LSE

1410274

10,401

67.0500

16:01:48

LSE

1410272

10,533

67.0500

16:01:48

LSE

1410270

11,004

67.0500

16:01:48

LSE

1410268

10,727

67.0400

16:03:33

LSE

1415259

9,550

67.0400

16:03:33

LSE

1415256

9,920

67.0400

16:03:33

LSE

1415261

10,550

67.0400

16:03:33

LSE

1415254

14,731

67.0000

16:04:30

LSE

1418216

15,773

66.9800

16:04:32

LSE

1418391

4,809

66.9700

16:05:00

LSE

1419741

3,791

66.9700

16:05:04

LSE

1419949

335

66.9700

16:05:04

LSE

1419947

2,558

66.9700

16:05:04

LSE

1419945

10,395

67.0000

16:06:18

LSE

1424032

11,133

67.0000

16:06:18

LSE

1424030

11,721

67.0000

16:06:18

LSE

1424034

9,596

67.0000

16:06:18

LSE

1424028

9,556

67.0000

16:06:18

LSE

1424026

11,853

66.9900

16:07:51

LSE

1428583

11,901

66.9900

16:07:51

LSE

1428580

11,338

66.9900

16:07:51

LSE

1428578

10,852

66.9800

16:08:13

LSE

1429541

11,747

66.9800

16:08:13

LSE

1429539

5,179

66.9900

16:10:12

LSE

1434838

11,848

66.9900

16:10:12

LSE

1434836

4,139

66.9900

16:10:12

LSE

1434846

6,835

66.9900

16:10:12

LSE

1434841

6,165

66.9900

16:10:12

LSE

1434844

9,729

66.9800

16:10:41

LSE

1436540

153

66.9800

16:10:41

LSE

1436538

10,144

66.9800

16:10:41

LSE

1436542

1,160

66.9800

16:10:41

LSE

1436545

7,786

66.9900

16:15:49

LSE

1450759

9,537

66.9900

16:15:49

LSE

1450757

863

66.9900

16:15:49

LSE

1450755

1,832

66.9900

16:15:49

LSE

1450753

9,851

66.9900

16:15:49

LSE

1450751

8,787

66.9900

16:15:49

LSE

1450749

11,091

66.9900

16:15:49

LSE

1450747

11,740

66.9800

16:17:01

LSE

1454632

11,554

66.9800

16:17:01

LSE

1454628

9,200

66.9800

16:17:01

LSE

1454630

9,609

66.9800

16:17:33

LSE

1456433

11,338

66.9800

16:17:33

LSE

1456435

9,855

66.9800

16:17:33

LSE

1456431

11,242

66.9800

16:17:33

LSE

1456429

10,539

66.9800

16:17:33

LSE

1456427

2,079

66.9800

16:17:33

LSE

1456425

243

66.9800

16:17:33

LSE

1456423

11,699

66.9800

16:17:48

LSE

1457345

9,604

66.9800

16:19:33

LSE

1462993

10,453

66.9800

16:19:33

LSE

1462989

9,733

66.9800

16:19:33

LSE

1462991

5,436

66.9800

16:19:33

LSE

1462999

11,107

66.9800

16:19:33

LSE

1462995

6,723

66.9800

16:19:33

LSE

1462997

10,450

66.9800

16:20:53

LSE

1467291

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSQBLFFVZFFBBL