|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-06 | 12,562,300 | 454.50 | 456.50 | 448.50 | 451.50 | 00:00:00 | | 2005-06-07 | 10,670,500 | 451.00 | 459.00 | 451.00 | 456.50 | 00:00:00 | | 2005-06-08 | 11,690,700 | 457.00 | 462.00 | 454.00 | 459.50 | 00:00:00 | | 2005-06-09 | 11,952,600 | 460.50 | 461.50 | 455.00 | 457.50 | 00:00:00 | | 2005-06-10 | 12,489,500 | 459.50 | 465.50 | 459.00 | 462.50 | 00:00:00 | | 2005-06-13 | 10,807,000 | 464.50 | 467.00 | 462.00 | 463.00 | 00:00:00 | | 2005-06-14 | 20,018,800 | 463.00 | 472.50 | 462.50 | 468.50 | 00:00:00 | | 2005-06-15 | 19,904,500 | 469.00 | 474.00 | 467.50 | 471.00 | 00:00:00 | | 2005-06-16 | 20,443,400 | 472.50 | 476.50 | 469.00 | 473.00 | 00:00:00 | | 2005-06-17 | 21,173,200 | 471.50 | 479.00 | 471.50 | 475.50 | 00:00:00 | | 2005-06-20 | 14,283,900 | 472.00 | 475.25 | 466.50 | 473.50 | 00:00:00 | | 2005-06-21 | 9,285,800 | 474.00 | 477.50 | 472.75 | 476.25 | 00:00:00 | | 2005-06-22 | 12,834,400 | 475.00 | 480.00 | 472.75 | 476.00 | 00:00:00 | | 2005-06-23 | 14,212,500 | 475.50 | 482.50 | 474.25 | 477.00 | 00:00:00 | | 2005-06-24 | 7,556,200 | 475.00 | 475.00 | 470.00 | 471.50 | 00:00:00 | | 2005-06-27 | 11,842,000 | 470.00 | 471.00 | 464.25 | 465.75 | 00:00:00 | | 2005-06-28 | 9,721,100 | 467.50 | 472.75 | 464.75 | 471.00 | 00:00:00 | | 2005-06-29 | 7,190,500 | 475.00 | 475.00 | 470.25 | 472.00 | 00:00:00 | | 2005-06-30 | 13,646,600 | 472.00 | 475.50 | 470.00 | 473.00 | 00:00:00 | | 2005-07-01 | 11,677,600 | 474.25 | 479.50 | 471.50 | 478.00 | 00:00:00 | | 2005-07-04 | 5,734,300 | 480.00 | 480.00 | 475.25 | 478.75 | 00:00:00 | | 2005-07-05 | 9,601,500 | 479.50 | 479.75 | 474.50 | 477.25 | 00:00:00 | | 2005-07-06 | 14,564,700 | 478.75 | 483.00 | 474.50 | 479.00 | 00:00:00 | | 2005-07-07 | 23,729,600 | 478.75 | 479.00 | 460.00 | 472.75 | 00:00:00 | | 2005-07-08 | 11,001,900 | 478.00 | 478.00 | 473.00 | 477.75 | 00:00:00 | | 2005-07-11 | 18,199,300 | 481.50 | 487.25 | 479.75 | 485.75 | 00:00:00 | | 2005-07-12 | 18,960,200 | 486.00 | 492.00 | 484.75 | 490.25 | 00:00:00 | | 2005-07-13 | 16,014,400 | 490.00 | 495.25 | 489.50 | 492.75 | 00:00:00 | | 2005-07-14 | 29,702,400 | 495.00 | 496.75 | 493.75 | 495.00 | 00:00:00 | | 2005-07-15 | 24,976,500 | 497.00 | 497.50 | 489.75 | 493.50 | 00:00:00 | | 2005-07-18 | 40,754,400 | 494.25 | 495.00 | 487.00 | 489.50 | 00:00:00 | | 2005-07-19 | 57,979,600 | 490.50 | 490.50 | 481.75 | 485.25 | 00:00:00 | | 2005-07-20 | 40,528,800 | 487.50 | 490.00 | 482.75 | 489.00 | 00:00:00 | | 2005-07-21 | 26,560,000 | 492.00 | 495.00 | 482.25 | 487.75 | 00:00:00 | | 2005-07-22 | 14,148,400 | 489.50 | 489.50 | 482.25 | 485.25 | 00:00:00 | | 2005-07-25 | 28,695,400 | 486.00 | 488.00 | 482.00 | 486.50 | 00:00:00 | | 2005-07-26 | 22,746,300 | 484.25 | 486.50 | 483.50 | 486.50 | 00:00:00 | | 2005-07-27 | 16,015,400 | 488.00 | 491.00 | 486.00 | 488.25 | 00:00:00 | | 2005-07-28 | 33,233,700 | 490.75 | 490.75 | 483.50 | 489.00 | 00:00:00 | | 2005-07-29 | 49,778,000 | 482.25 | 482.25 | 476.00 | 482.00 | 00:00:00 | | 2005-08-01 | 24,530,500 | 484.00 | 489.00 | 483.00 | 488.50 | 00:00:00 | | 2005-08-02 | 21,723,500 | 486.50 | 490.00 | 485.50 | 488.00 | 00:00:00 | | 2005-08-03 | 20,838,000 | 486.00 | 489.25 | 482.75 | 488.00 | 00:00:00 | | 2005-08-04 | 99,750,100 | 488.50 | 494.00 | 479.25 | 485.50 | 00:00:00 | | 2005-08-05 | 37,304,300 | 486.75 | 487.00 | 481.50 | 481.50 | 00:00:00 | | 2005-08-08 | 20,268,400 | 484.00 | 484.75 | 481.00 | 481.75 | 00:00:00 | | 2005-08-09 | 29,700,800 | 482.00 | 482.75 | 476.00 | 482.75 | 00:00:00 | | 2005-08-10 | 30,804,300 | 475.00 | 476.50 | 469.50 | 474.00 | 00:00:00 | | 2005-08-11 | 27,559,400 | 473.00 | 473.00 | 467.75 | 468.75 | 00:00:00 | | 2005-08-12 | 21,704,900 | 468.00 | 469.00 | 463.00 | 463.75 | 00:00:00 | | 2005-08-15 | 25,987,400 | 466.00 | 466.25 | 459.50 | 462.00 | 00:00:00 | | 2005-08-16 | 65,232,900 | 463.00 | 463.00 | 456.00 | 458.75 | 00:00:00 | | 2005-08-17 | 64,615,400 | 461.00 | 461.25 | 452.25 | 455.00 | 00:00:00 | | 2005-08-18 | 48,307,400 | 457.25 | 460.00 | 452.00 | 454.25 | 00:00:00 | | 2005-08-19 | 46,722,800 | 456.25 | 458.00 | 452.75 | 456.50 | 00:00:00 | | 2005-08-22 | 45,054,800 | 457.00 | 458.75 | 453.25 | 454.00 | 00:00:00 | | 2005-08-23 | 18,657,800 | 454.00 | 455.75 | 452.25 | 455.25 | 00:00:00 | | 2005-08-24 | 36,977,400 | 455.50 | 457.75 | 454.00 | 454.00 | 00:00:00 | | 2005-08-25 | 69,401,500 | 452.50 | 465.75 | 451.75 | 458.25 | 00:00:00 | | 2005-08-26 | 27,530,400 | 458.25 | 466.00 | 457.50 | 457.50 | 00:00:00 | | 2005-08-29 | 0 | 457.50 | 457.50 | 457.50 | 457.50 | 00:00:00 | | 2005-08-30 | 22,588,000 | 459.00 | 460.75 | 456.50 | 457.00 | 00:00:00 | | 2005-08-31 | 33,405,100 | 458.00 | 459.25 | 454.50 | 456.00 | 00:00:00 | | 2005-09-01 | 31,053,300 | 458.75 | 460.75 | 455.00 | 458.50 | 00:00:00 | | 2005-09-02 | 59,110,500 | 459.50 | 469.00 | 458.00 | 465.50 | 00:00:00 | | 2005-09-05 | 73,900,100 | 466.50 | 479.50 | 465.00 | 478.50 | 00:00:00 | | 2005-09-06 | 79,684,300 | 484.00 | 491.75 | 480.25 | 486.50 | 00:00:00 | | 2005-09-07 | 39,161,700 | 489.75 | 491.25 | 484.50 | 488.75 | 00:00:00 | | 2005-09-08 | 24,866,400 | 489.75 | 489.75 | 480.50 | 484.25 | 00:00:00 | | 2005-09-09 | 42,008,600 | 483.00 | 484.75 | 476.50 | 483.00 | 00:00:00 | | 2005-09-12 | 47,599,800 | 483.50 | 484.50 | 477.50 | 480.25 | 00:00:00 | | 2005-09-13 | 67,156,700 | 479.00 | 480.00 | 471.25 | 474.50 | 00:00:00 | | 2005-09-14 | 33,604,000 | 473.50 | 476.00 | 468.50 | 473.75 | 00:00:00 | | 2005-09-15 | 56,036,700 | 471.75 | 473.75 | 468.00 | 468.75 | 00:00:00 | | 2005-09-16 | 44,038,200 | 467.25 | 471.00 | 466.75 | 468.75 | 00:00:00 | | 2005-09-19 | 42,396,300 | 469.00 | 472.00 | 466.50 | 468.75 | 00:00:00 | | 2005-09-20 | 35,955,300 | 470.00 | 473.25 | 467.50 | 471.75 | 00:00:00 | | 2005-09-21 | 45,739,000 | 469.00 | 469.75 | 463.75 | 464.50 | 00:00:00 | | 2005-09-22 | 29,527,500 | 462.50 | 464.50 | 459.50 | 462.50 | 00:00:00 | | 2005-09-23 | 19,881,800 | 465.00 | 465.00 | 460.00 | 464.25 | 00:00:00 | | 2005-09-26 | 16,959,200 | 466.00 | 470.50 | 465.50 | 470.00 | 00:00:00 | | 2005-09-27 | 13,400,300 | 468.75 | 469.50 | 464.50 | 467.25 | 00:00:00 | | 2005-09-28 | 30,211,600 | 470.00 | 471.75 | 465.50 | 468.75 | 00:00:00 | | 2005-09-29 | 45,443,500 | 469.75 | 474.50 | 467.50 | 469.00 | 00:00:00 | | 2005-09-30 | 30,387,300 | 472.00 | 472.50 | 463.75 | 467.00 | 00:00:00 | | 2005-10-03 | 18,514,300 | 469.50 | 471.50 | 465.00 | 469.00 | 00:00:00 | | 2005-10-04 | 37,494,800 | 468.50 | 471.25 | 465.50 | 470.75 | 00:00:00 | | 2005-10-05 | 37,015,800 | 468.50 | 469.50 | 465.00 | 465.00 | 00:00:00 | | 2005-10-06 | 32,483,500 | 462.50 | 465.00 | 458.00 | 458.50 | 00:00:00 | | 2005-10-07 | 17,226,200 | 458.50 | 461.25 | 456.00 | 456.00 | 00:00:00 | | 2005-10-10 | 25,575,300 | 456.50 | 458.50 | 454.00 | 454.50 | 00:00:00 | | 2005-10-11 | 25,058,000 | 455.75 | 459.25 | 454.00 | 454.25 | 00:00:00 | | 2005-10-12 | 18,713,200 | 453.50 | 454.75 | 450.50 | 452.00 | 00:00:00 | | 2005-10-13 | 21,825,800 | 451.75 | 452.25 | 447.00 | 449.50 | 00:00:00 | | 2005-10-14 | 21,465,300 | 450.50 | 450.75 | 445.50 | 448.50 | 00:00:00 | | 2005-10-17 | 24,949,000 | 448.50 | 450.50 | 445.50 | 448.25 | 00:00:00 | | 2005-10-18 | 32,403,300 | 449.00 | 452.75 | 446.25 | 446.25 | 00:00:00 | | 2005-10-19 | 45,280,300 | 445.00 | 446.25 | 438.50 | 441.00 | 00:00:00 | | 2005-10-20 | 48,979,200 | 447.50 | 447.50 | 437.25 | 439.50 | 00:00:00 | | 2005-10-21 | 42,355,300 | 440.00 | 445.25 | 435.25 | 441.00 | 00:00:00 | | 2005-10-24 | 34,878,700 | 443.25 | 451.25 | 441.00 | 450.25 | 00:00:00 | | 2005-10-25 | 48,071,300 | 451.75 | 457.00 | 450.50 | 453.00 | 00:00:00 | | 2005-10-26 | 30,672,500 | 453.00 | 458.00 | 453.00 | 457.25 | 00:00:00 | | 2005-10-27 | 26,967,600 | 454.50 | 455.25 | 450.25 | 450.25 | 00:00:00 | | 2005-10-28 | 31,018,600 | 450.75 | 455.50 | 446.50 | 451.00 | 00:00:00 | | 2005-10-31 | 40,729,300 | 455.00 | 462.75 | 452.25 | 462.00 | 00:00:00 | | 2005-11-01 | 19,688,500 | 459.50 | 465.75 | 459.50 | 463.75 | 00:00:00 | | 2005-11-02 | 28,036,300 | 464.50 | 469.25 | 462.50 | 464.75 | 00:00:00 | | 2005-11-03 | 25,531,400 | 465.25 | 472.00 | 465.00 | 469.50 | 00:00:00 | | 2005-11-04 | 17,464,900 | 466.25 | 474.00 | 464.25 | 466.75 | 00:00:00 | | 2005-11-07 | 17,289,400 | 468.50 | 471.75 | 466.25 | 468.50 | 00:00:00 | | 2005-11-08 | 26,362,500 | 468.00 | 471.00 | 463.25 | 471.00 | 00:00:00 | | 2005-11-09 | 41,519,600 | 471.00 | 473.25 | 464.50 | 464.50 | 00:00:00 | | 2005-11-10 | 30,207,900 | 468.00 | 468.75 | 463.25 | 463.25 | 00:00:00 | | 2005-11-11 | 25,311,300 | 468.50 | 472.75 | 467.75 | 470.25 | 00:00:00 | | 2005-11-14 | 19,765,500 | 470.00 | 471.25 | 465.50 | 471.25 | 00:00:00 | | 2005-11-15 | 17,327,400 | 472.00 | 472.75 | 467.75 | 468.50 | 00:00:00 | | 2005-11-16 | 18,781,100 | 470.50 | 470.75 | 465.50 | 468.50 | 00:00:00 | | 2005-11-17 | 42,702,300 | 470.50 | 474.50 | 467.25 | 467.50 | 00:00:00 | | 2005-11-18 | 34,006,800 | 468.75 | 476.75 | 468.25 | 474.50 | 00:00:00 | | 2005-11-21 | 21,286,500 | 477.25 | 482.00 | 474.25 | 479.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
