|
 LLOYDS BANKING GR - [Ticker: LLOY.L] |     | | Last Trade | 55.76 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.19 (+1.00%) | Open | 56.13 | | High | 56.48 | Low | 55.51 | | Volume | 53,397,558 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 67.05 x 2,429,200 - 69.50 x 2,154,700 | | Former Close | 55.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LLOY.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 8,118,000 | 640.00 | 646.00 | 623.00 | 641.43 | 00:00:00 | | 2000-05-16 | 12,836,200 | 633.50 | 673.75 | 633.50 | 665.26 | 00:00:00 | | 2000-05-17 | 8,229,000 | 668.00 | 668.00 | 639.00 | 663.29 | 00:00:00 | | 2000-05-18 | 8,379,000 | 653.50 | 666.50 | 651.00 | 656.50 | 00:00:00 | | 2000-05-19 | 9,520,700 | 658.50 | 659.00 | 632.00 | 644.50 | 00:00:00 | | 2000-05-22 | 9,837,900 | 643.00 | 659.00 | 636.50 | 656.00 | 00:00:00 | | 2000-05-23 | 15,256,000 | 654.75 | 668.00 | 645.00 | 664.00 | 00:00:00 | | 2000-05-24 | 37,577,100 | 665.00 | 723.00 | 652.00 | 716.50 | 00:00:00 | | 2000-05-25 | 21,266,400 | 696.00 | 727.00 | 694.00 | 723.00 | 00:00:00 | | 2000-05-26 | 16,142,600 | 674.00 | 824.00 | 674.00 | 727.00 | 00:00:00 | | 2000-05-29 | 0 | 727.00 | 727.00 | 727.00 | 727.00 | 00:00:00 | | 2000-05-30 | 18,424,400 | 720.00 | 748.00 | 719.50 | 741.50 | 00:00:00 | | 2000-05-31 | 16,174,700 | 742.25 | 747.00 | 713.32 | 724.00 | 00:00:00 | | 2000-06-01 | 8,742,900 | 721.00 | 735.00 | 709.50 | 724.00 | 00:00:00 | | 2000-06-02 | 20,893,200 | 709.50 | 727.00 | 689.50 | 725.00 | 00:00:00 | | 2000-06-05 | 8,797,200 | 692.00 | 740.00 | 692.00 | 713.00 | 00:00:00 | | 2000-06-06 | 21,387,400 | 710.00 | 749.00 | 710.00 | 742.50 | 00:00:00 | | 2000-06-07 | 12,997,300 | 730.50 | 737.50 | 721.75 | 728.00 | 00:00:00 | | 2000-06-08 | 19,995,500 | 730.00 | 730.00 | 699.00 | 713.00 | 00:00:00 | | 2000-06-09 | 21,216,300 | 705.00 | 707.75 | 683.00 | 693.00 | 00:00:00 | | 2000-06-12 | 23,572,000 | 690.00 | 695.50 | 666.50 | 672.50 | 00:00:00 | | 2000-06-13 | 28,833,200 | 663.00 | 679.00 | 6.59 | 668.50 | 00:00:00 | | 2000-06-14 | 17,354,400 | 676.00 | 683.00 | 665.00 | 683.00 | 00:00:00 | | 2000-06-15 | 22,494,400 | 672.50 | 707.50 | 655.25 | 663.00 | 00:00:00 | | 2000-06-16 | 33,013,400 | 660.50 | 671.25 | 641.00 | 649.50 | 00:00:00 | | 2000-06-19 | 0 | 649.50 | 649.50 | 649.50 | 649.50 | 00:00:00 | | 2000-06-20 | 16,591,000 | 637.00 | 651.00 | 632.00 | 636.00 | 00:00:00 | | 2000-06-21 | 14,598,900 | 640.00 | 640.00 | 610.50 | 618.00 | 00:00:00 | | 2000-06-22 | 11,976,000 | 606.50 | 720.00 | 606.50 | 606.50 | 00:00:00 | | 2000-06-23 | 15,520,000 | 602.50 | 617.50 | 595.00 | 602.50 | 00:00:00 | | 2000-06-26 | 7,507,600 | 629.00 | 634.00 | 600.00 | 629.00 | 00:00:00 | | 2000-06-27 | 16,481,100 | 623.00 | 631.75 | 611.00 | 623.00 | 00:00:00 | | 2000-06-28 | 9,142,600 | 625.00 | 631.50 | 615.50 | 625.00 | 00:00:00 | | 2000-06-29 | 8,505,800 | 640.00 | 645.00 | 622.00 | 640.00 | 00:00:00 | | 2000-06-30 | 15,313,000 | 624.00 | 661.00 | 624.00 | 624.00 | 00:00:00 | | 2000-07-03 | 13,171,800 | 618.50 | 640.00 | 617.00 | 618.50 | 00:00:00 | | 2000-07-04 | 21,764,200 | 604.50 | 624.00 | 597.00 | 604.50 | 00:00:00 | | 2000-07-05 | 24,999,100 | 590.00 | 608.75 | 565.75 | 590.00 | 00:00:00 | | 2000-07-06 | 17,055,100 | 589.00 | 596.25 | 576.00 | 589.00 | 00:00:00 | | 2000-07-07 | 0 | 589.00 | 589.00 | 589.00 | 589.00 | 00:00:00 | | 2000-07-10 | 12,838,000 | 584.00 | 621.00 | 580.50 | 584.00 | 00:00:00 | | 2000-07-11 | 26,092,400 | 576.50 | 592.75 | 565.00 | 576.50 | 00:00:00 | | 2000-07-12 | 32,918,900 | 576.50 | 58,300.00 | 574.00 | 583.00 | 00:00:00 | | 2000-07-13 | 27,637,800 | 587.00 | 612.00 | 578.50 | 609.50 | 00:00:00 | | 2000-07-14 | 26,793,000 | 610.50 | 623.75 | 592.00 | 623.50 | 00:00:00 | | 2000-07-17 | 10,897,300 | 620.50 | 628.50 | 603.00 | 611.00 | 00:00:00 | | 2000-07-18 | 10,391,800 | 611.50 | 611.50 | 594.50 | 606.00 | 00:00:00 | | 2000-07-19 | 7,926,200 | 613.00 | 617.00 | 596.00 | 601.00 | 00:00:00 | | 2000-07-20 | 12,881,200 | 607.00 | 628.00 | 600.00 | 627.00 | 00:00:00 | | 2000-07-21 | 8,826,800 | 620.00 | 633.00 | 612.00 | 619.00 | 00:00:00 | | 2000-07-24 | 0 | 619.00 | 619.00 | 619.00 | 619.00 | 00:00:00 | | 2000-07-25 | 14,168,500 | 614.00 | 641.80 | 603.50 | 619.00 | 00:00:00 | | 2000-07-26 | 11,604,800 | 626.00 | 630.00 | 594.75 | 603.00 | 00:00:00 | | 2000-07-27 | 0 | 603.00 | 603.00 | 603.00 | 603.00 | 00:00:00 | | 2000-07-28 | 25,026,500 | 588.35 | 603.00 | 570.00 | 600.00 | 00:00:00 | | 2000-07-31 | 13,145,100 | 605.00 | 606.00 | 574.00 | 596.00 | 00:00:00 | | 2000-08-01 | 14,819,200 | 590.00 | 619.50 | 589.00 | 619.00 | 00:00:00 | | 2000-08-02 | 17,398,300 | 560.00 | 623.00 | 600.50 | 618.50 | 00:00:00 | | 2000-08-03 | 22,585,100 | 618.00 | 605.75 | 585.00 | 596.50 | 00:00:00 | | 2000-08-04 | 7,640,700 | 583.00 | 619.00 | 583.00 | 604.00 | 00:00:00 | | 2000-08-07 | 11,543,600 | 603.00 | 610.00 | 587.00 | 602.00 | 00:00:00 | | 2000-08-08 | 19,510,100 | 592.50 | 626.00 | 592.50 | 615.50 | 00:00:00 | | 2000-08-09 | 16,339,900 | 614.25 | 628.50 | 605.50 | 613.00 | 00:00:00 | | 2000-08-10 | 10,396,200 | 613.50 | 615.00 | 597.00 | 599.50 | 00:00:00 | | 2000-08-11 | 19,778,700 | 597.50 | 600.00 | 582.00 | 590.00 | 00:00:00 | | 2000-08-14 | 19,628,400 | 587.00 | 602.00 | 577.00 | 584.00 | 00:00:00 | | 2000-08-15 | 28,749,700 | 580.75 | 599.50 | 570.00 | 592.50 | 00:00:00 | | 2000-08-16 | 16,514,400 | 589.00 | 603.50 | 585.00 | 589.00 | 00:00:00 | | 2000-08-17 | 26,371,400 | 591.25 | 609.00 | 583.00 | 601.50 | 00:00:00 | | 2000-08-18 | 15,203,400 | 597.00 | 606.00 | 597.00 | 604.00 | 00:00:00 | | 2000-08-21 | 18,436,000 | 605.00 | 612.50 | 589.00 | 598.00 | 00:00:00 | | 2000-08-22 | 56,455,400 | 592.00 | 665.00 | 592.00 | 650.00 | 00:00:00 | | 2000-08-23 | 21,146,100 | 637.00 | 668.00 | 635.00 | 660.00 | 00:00:00 | | 2000-08-24 | 15,347,200 | 637.00 | 676.00 | 633.00 | 640.00 | 00:00:00 | | 2000-08-25 | 13,611,400 | 654.00 | 662.00 | 632.00 | 642.50 | 00:00:00 | | 2000-08-28 | 0 | 642.50 | 642.50 | 642.50 | 642.50 | 00:00:00 | | 2000-08-29 | 8,191,500 | 638.00 | 660.00 | 638.00 | 651.00 | 00:00:00 | | 2000-08-30 | 7,674,600 | 657.75 | 657.75 | 631.00 | 642.00 | 00:00:00 | | 2000-08-31 | 7,090,700 | 640.00 | 652.00 | 608.00 | 648.00 | 00:00:00 | | 2000-09-01 | 14,682,400 | 651.00 | 654.00 | 624.50 | 628.00 | 00:00:00 | | 2000-09-04 | 7,367,900 | 627.00 | 652.00 | 625.00 | 647.00 | 00:00:00 | | 2000-09-05 | 6,975,300 | 650.00 | 650.50 | 637.50 | 650.00 | 00:00:00 | | 2000-09-06 | 12,802,300 | 653.50 | 658.50 | 640.00 | 652.00 | 00:00:00 | | 2000-09-07 | 12,395,600 | 640.00 | 666.00 | 640.00 | 647.50 | 00:00:00 | | 2000-09-08 | 10,275,200 | 649.50 | 651.00 | 620.00 | 627.00 | 00:00:00 | | 2000-09-11 | 9,569,000 | 634.00 | 646.50 | 600.00 | 625.00 | 00:00:00 | | 2000-09-12 | 9,258,200 | 628.00 | 628.00 | 611.00 | 613.00 | 00:00:00 | | 2000-09-13 | 12,337,900 | 613.00 | 627.30 | 603.50 | 615.00 | 00:00:00 | | 2000-09-14 | 11,769,400 | 619.50 | 638.00 | 613.00 | 629.00 | 00:00:00 | | 2000-09-15 | 12,715,400 | 630.00 | 630.00 | 605.00 | 605.00 | 00:00:00 | | 2000-09-18 | 8,832,900 | 604.00 | 625.00 | 600.50 | 603.00 | 00:00:00 | | 2000-09-19 | 19,078,100 | 600.00 | 613.75 | 589.00 | 591.00 | 00:00:00 | | 2000-09-20 | 15,908,000 | 603.00 | 603.25 | 575.00 | 578.00 | 00:00:00 | | 2000-09-21 | 25,492,400 | 590.00 | 603.00 | 564.00 | 579.50 | 00:00:00 | | 2000-09-22 | 22,118,100 | 582.50 | 624.30 | 570.00 | 609.00 | 00:00:00 | | 2000-09-25 | 11,814,100 | 613.50 | 621.75 | 591.00 | 601.00 | 00:00:00 | | 2000-09-26 | 9,769,500 | 600.00 | 607.00 | 586.00 | 601.50 | 00:00:00 | | 2000-09-27 | 14,190,200 | 601.50 | 615.50 | 591.00 | 613.50 | 00:00:00 | | 2000-09-28 | 22,963,800 | 612.00 | 633.50 | 612.00 | 633.00 | 00:00:00 | | 2000-09-29 | 15,795,700 | 632.50 | 644.00 | 625.50 | 631.00 | 00:00:00 | | 2000-10-02 | 10,944,600 | 635.50 | 650.50 | 625.00 | 637.00 | 00:00:00 | | 2000-10-03 | 16,129,800 | 647.00 | 664.00 | 636.00 | 657.00 | 00:00:00 | | 2000-10-04 | 18,901,900 | 658.50 | 675.00 | 643.50 | 671.00 | 00:00:00 | | 2000-10-05 | 20,982,400 | 675.00 | 680.50 | 669.00 | 670.00 | 00:00:00 | | 2000-10-06 | 13,710,700 | 674.50 | 674.50 | 660.50 | 670.00 | 00:00:00 | | 2000-10-09 | 9,509,100 | 670.00 | 670.00 | 654.00 | 664.50 | 00:00:00 | | 2000-10-10 | 33,580,800 | 668.50 | 669.00 | 618.50 | 621.50 | 00:00:00 | | 2000-10-11 | 27,635,900 | 620.00 | 625.00 | 604.00 | 614.50 | 00:00:00 | | 2000-10-12 | 15,794,400 | 619.00 | 634.50 | 612.75 | 633.50 | 00:00:00 | | 2000-10-13 | 14,562,500 | 620.00 | 637.50 | 608.00 | 625.00 | 00:00:00 | | 2000-10-16 | 14,376,000 | 625.00 | 645.00 | 612.50 | 634.50 | 00:00:00 | | 2000-10-17 | 16,089,800 | 630.00 | 654.30 | 630.00 | 648.00 | 00:00:00 | | 2000-10-18 | 9,809,200 | 652.50 | 652.50 | 590.50 | 641.00 | 00:00:00 | | 2000-10-19 | 12,516,800 | 625.50 | 657.00 | 625.50 | 639.50 | 00:00:00 | | 2000-10-20 | 6,892,700 | 645.50 | 650.00 | 632.00 | 649.50 | 00:00:00 | | 2000-10-23 | 5,223,000 | 646.00 | 653.00 | 631.50 | 653.00 | 00:00:00 | | 2000-10-24 | 8,591,100 | 653.00 | 655.50 | 641.00 | 653.50 | 00:00:00 | | 2000-10-25 | 10,257,700 | 646.00 | 664.00 | 645.00 | 660.00 | 00:00:00 | | 2000-10-26 | 12,645,700 | 660.00 | 673.00 | 648.00 | 652.33 | 00:00:00 | | 2000-10-27 | 7,443,000 | 673.00 | 673.00 | 647.00 | 660.00 | 00:00:00 | | 2000-10-30 | 13,533,600 | 650.00 | 682.00 | 650.00 | 678.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
