Lloyds Banking (LLOY) - Trades - ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Lloyds Banking Group Plc (LLOY)
Lloyds Banking Group Plc (LLOY) Trades

Lloyds Banking Group Plc (LLOY)

53.90

0.24

( 0.45% )

Updated: 05:54:32

Delayed by 15 minutes

Trade 4442 - 4351 (06:10-06:06)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
06:10:23	53.955	1853	O	53.94	53.96	Buy		36,184,504	4443	LSE
06:10:23	53.96	8	O	53.94	53.96	Buy		36,182,651	4442	LSE
06:10:08	53.96	11	O	53.92	53.96	Buy		36,182,643	4441	LSE
06:10:03	53.96	2	O	53.92	53.96	Buy		36,182,632	4440	LSE
06:09:59	53.96	1870	AT	53.96	53.98	Sell		36,182,630	4439	LSE
06:09:59	53.96	66419	AT	53.96	53.98	Sell		36,180,760	4438	LSE
06:09:59	53.96	50000	AT	53.96	53.98	Sell		36,114,341	4437	LSE
06:09:53	53.98	2	O	53.96	53.98	Buy		36,064,341	4436	LSE
06:09:49	53.96	9	O	53.96	53.98	Sell		36,064,339	4435	LSE
06:09:49	53.96	3232	AT	53.96	53.98	Sell		36,064,330	4434	LSE
06:09:49	53.96	152	AT	53.94	53.96	Buy		36,061,098	4433	LSE
06:09:49	53.96	11607	AT	53.94	53.96	Buy		36,060,946	4432	LSE
06:09:49	53.96	6336	AT	53.94	53.96	Buy		36,049,339	4431	LSE
06:09:49	53.96	10473	AT	53.94	53.96	Buy		36,043,003	4430	LSE
06:09:49	53.96	8577	AT	53.94	53.96	Buy		36,032,530	4429	LSE
06:09:43	53.96	13	O	53.94	53.96	Buy		36,023,953	4428	LSE
06:09:27	53.94	2	O	53.94	53.96	Sell		36,023,940	4427	LSE
06:09:27	53.94	7026	AT	53.92	53.94	Buy		36,023,938	4426	LSE
06:09:20	53.933	156796	O	53.92	53.96	Sell		36,016,912	4425	LSE
06:09:15	53.94	8697	AT	53.92	53.94	Buy		35,860,116	4424	LSE
06:09:15	53.94	8891	AT	53.92	53.94	Buy		35,851,419	4423	LSE
06:09:15	53.94	61153	AT	53.92	53.94	Buy		35,842,528	4422	LSE
06:09:15	53.9	45	O	53.92	53.94	Sell		35,781,375	4421	LSE
06:09:15	53.92	6893	AT	53.9	53.92	Buy		35,781,330	4420	LSE
06:09:15	53.92	5190	AT	53.9	53.92	Buy		35,774,437	4419	LSE
06:09:14	53.94	22	O	53.9	53.94	Buy		35,769,247	4418	LSE
06:09:14	53.94	2	O	53.9	53.94	Buy		35,769,225	4417	LSE
06:09:06	53.94	380	O	53.9	53.94	Buy		35,769,223	4416	LSE
06:09:04	53.92	7372	AT	53.9	53.92	Buy		35,768,843	4415	LSE
06:09:04	53.92	5443	AT	53.9	53.92	Buy		35,761,471	4414	LSE
06:08:53	53.94	1895	AT	53.94	53.96	Sell		35,756,028	4413	LSE
06:08:53	53.94	5455	AT	53.94	53.96	Sell		35,754,133	4412	LSE
06:08:52	53.94	5694	AT	53.92	53.94	Buy		35,748,678	4411	LSE
06:08:52	53.94	19601	AT	53.92	53.94	Buy		35,742,984	4410	LSE
06:08:52	53.94	5592	AT	53.92	53.94	Buy		35,723,383	4409	LSE
06:08:52	53.94	15333	AT	53.92	53.94	Buy		35,717,791	4408	LSE
06:08:52	53.94	1432	AT	53.94	53.96	Sell		35,702,458	4407	LSE
06:08:52	53.94	9335	AT	53.94	53.96	Sell		35,701,026	4406	LSE
06:08:52	53.94	4882	AT	53.92	53.96			35,691,691	4405	LSE
06:08:52	53.94	4453	AT	53.94	53.96	Sell		35,686,809	4404	LSE
06:08:52	53.94	7982	AT	53.94	53.96	Sell		35,682,356	4403	LSE
06:08:52	53.94	14350	AT	53.92	53.96			35,674,374	4402	LSE
06:08:52	53.94	12435	AT	53.94	53.96	Sell		35,660,024	4401	LSE
06:08:52	53.94	12435	AT	53.94	53.96	Sell		35,647,589	4400	LSE
06:08:51	53.94	1432	AT	53.94	53.96	Sell		35,635,154	4399	LSE
06:08:51	53.94	2198	AT	53.94	53.96	Sell		35,633,722	4398	LSE
06:08:50	53.96	23834	AT	53.94	53.98			35,631,524	4397	LSE
06:08:50	53.96	11535	AT	53.96	53.98	Sell		35,607,690	4396	LSE
06:08:50	53.96	11870	AT	53.96	53.98	Sell		35,596,155	4395	LSE
06:08:50	53.96	8307	AT	53.96	53.98	Sell		35,584,285	4394	LSE
06:08:50	53.96	8777	AT	53.94	53.98			35,575,978	4393	LSE
06:08:50	53.96	33494	AT	53.94	53.98			35,567,201	4392	LSE
06:08:50	53.96	37729	AT	53.96	53.98	Sell		35,533,707	4391	LSE
06:08:50	53.96	8307	AT	53.96	53.98	Sell		35,495,978	4390	LSE
06:08:50	53.96	11870	AT	53.96	53.98	Sell		35,487,671	4389	LSE
06:08:50	53.96	37729	AT	53.96	53.98	Sell		35,475,801	4388	LSE
06:08:50	53.96	12835	AT	53.96	53.98	Sell		35,438,072	4387	LSE
06:08:50	53.96	4807	AT	53.96	53.98	Sell		35,425,237	4386	LSE
06:08:50	53.96	5700	AT	53.96	53.98	Sell		35,420,430	4385	LSE
06:08:50	53.96	7059	AT	53.96	53.98	Sell		35,414,730	4384	LSE
06:08:45	53.982	5700	O	53.96	54.0	Buy		35,407,671	4383	LSE
06:08:38	54.0	2	O	53.96	54.0	Buy		35,401,971	4382	LSE
06:08:38	54.0	4	O	53.96	54.0	Buy		35,401,969	4381	LSE
06:08:32	53.982	3500	O	53.98	54.0	Sell		35,401,965	4380	LSE
06:08:29	54.0	27	O	53.98	54.0	Buy		35,398,465	4379	LSE
06:08:11	53.98	335	O	53.96	54.0	Buy		35,398,438	4378	LSE
06:08:10	53.991	3668	O	53.96	54.0	Buy		35,398,103	4377	LSE
06:08:07	54.0	18	O	53.96	54.0	Buy		35,394,435	4376	LSE
06:08:02	53.991	10000	O	53.96	54.0	Buy		35,394,417	4375	LSE
06:08:02	54.0	1	O	53.96	54.0	Buy		35,384,417	4374	LSE
06:07:48	54.002	9203	O	53.98	54.0	Buy		35,384,416	4373	LSE
06:07:35	54.0	3	O	53.98	54.0	Buy		35,375,213	4372	LSE
06:07:35	54.0	5	O	53.98	54.0	Buy		35,375,210	4371	LSE
06:07:35	53.98	19601	AT	53.96	53.98	Buy		35,375,205	4370	LSE
06:07:33	54.02	368	O	53.98	54.02	Buy		35,355,604	4369	LSE
06:07:27	54.02	40	O	53.98	54.02	Buy		35,355,236	4368	LSE
06:07:25	54.02	110	O	53.98	54.02	Buy		35,355,196	4367	LSE
06:07:15	53.98	188	O	53.98	54.02	Sell		35,355,086	4366	LSE
06:07:11	54.04	20	O	54.0	54.04	Buy		35,354,898	4365	LSE
06:07:08	54.04	18	O	54.0	54.04	Buy		35,354,878	4364	LSE
06:07:08	54.02	3132	AT	54.02	54.04	Sell		35,354,860	4363	LSE
06:07:07	54.031	3057	O	54.02	54.04	Buy		35,351,728	4362	LSE
06:07:05	54.036	18392	O	54.02	54.04	Buy		35,348,671	4361	LSE
06:07:02	54.02	6868	AT	54.02	54.04	Sell		35,330,279	4360	LSE
06:07:00	54.04	5	O	54.02	54.04	Buy		35,323,411	4359	LSE
06:06:56	54.02	40000	AT	54.0	54.04			35,323,406	4358	LSE
06:06:56	54.02	4883	AT	54.02	54.04	Sell		35,283,406	4357	LSE
06:06:56	54.02	40000	AT	54.02	54.04	Sell		35,278,523	4356	LSE
06:06:56	54.02	6739	AT	54.0	54.04			35,238,523	4355	LSE
06:06:56	54.02	44883	AT	54.02	54.04	Sell		35,231,784	4354	LSE
06:06:50	54.035	196	O	54.02	54.04	Buy		35,186,901	4353	LSE
06:06:49	54.031	2188	O	54.02	54.04	Buy		35,186,705	4352	LSE
06:06:48	54.04	45267	AT	54.02	54.04	Buy		35,184,517	4351	LSE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions