|
 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 | | 2005-11-21 | 21,286,500 | 477.25 | 482.00 | 474.25 | 479.75 | 00:00:00 | | 2005-11-22 | 27,486,300 | 480.00 | 482.00 | 476.50 | 478.00 | 00:00:00 | | 2005-11-23 | 21,066,700 | 478.50 | 482.25 | 478.25 | 479.75 | 00:00:00 | | 2005-11-24 | 11,632,600 | 481.25 | 481.75 | 477.50 | 481.50 | 00:00:00 | | 2005-11-25 | 12,628,300 | 482.25 | 482.25 | 478.25 | 481.25 | 00:00:00 | | 2005-11-28 | 19,604,600 | 482.75 | 485.00 | 476.50 | 477.00 | 00:00:00 | | 2005-11-29 | 28,908,900 | 476.00 | 477.50 | 471.50 | 477.50 | 00:00:00 | | 2005-11-30 | 33,017,000 | 475.00 | 477.25 | 469.00 | 470.50 | 00:00:00 | | 2005-12-01 | 22,214,900 | 471.25 | 474.75 | 468.50 | 472.25 | 00:00:00 | | 2005-12-02 | 39,916,500 | 473.50 | 475.00 | 469.25 | 472.75 | 00:00:00 | | 2005-12-05 | 21,953,400 | 474.75 | 475.25 | 470.00 | 471.25 | 00:00:00 | | 2005-12-06 | 40,810,500 | 472.50 | 486.00 | 472.50 | 482.25 | 00:00:00 | | 2005-12-07 | 57,140,300 | 483.00 | 492.75 | 482.75 | 485.00 | 00:00:00 | | 2005-12-08 | 27,187,800 | 482.00 | 485.00 | 479.50 | 483.00 | 00:00:00 | | 2005-12-09 | 22,845,300 | 480.75 | 484.00 | 478.50 | 482.75 | 00:00:00 | | 2005-12-12 | 30,908,900 | 479.50 | 488.00 | 479.00 | 481.50 | 00:00:00 | | 2005-12-13 | 32,051,700 | 482.00 | 485.00 | 478.50 | 480.00 | 00:00:00 | | 2005-12-14 | 19,375,400 | 482.25 | 483.00 | 478.75 | 480.25 | 00:00:00 | | 2005-12-15 | 26,577,400 | 480.50 | 483.75 | 478.00 | 479.00 | 00:00:00 | | 2005-12-16 | 44,825,700 | 478.00 | 489.00 | 478.00 | 483.50 | 00:00:00 | | 2005-12-19 | 14,532,300 | 484.25 | 487.00 | 482.25 | 486.50 | 00:00:00 | | 2005-12-20 | 19,064,600 | 486.75 | 488.75 | 483.75 | 484.75 | 00:00:00 | | 2005-12-21 | 16,380,500 | 483.75 | 491.00 | 483.75 | 489.50 | 00:00:00 | | 2005-12-22 | 21,469,500 | 488.75 | 491.25 | 486.50 | 489.50 | 00:00:00 | | 2005-12-23 | 4,234,600 | 490.00 | 492.00 | 488.00 | 489.50 | 00:00:00 | | 2005-12-26 | 0 | 489.50 | 489.50 | 489.50 | 489.50 | 00:00:00 | | 2005-12-27 | 0 | 489.50 | 489.50 | 489.50 | 489.50 | 00:00:00 | | 2005-12-28 | 14,964,500 | 490.00 | 491.50 | 487.50 | 488.75 | 00:00:00 | | 2005-12-29 | 8,816,600 | 490.00 | 491.00 | 487.00 | 489.50 | 00:00:00 | | 2005-12-30 | 5,083,100 | 489.75 | 489.75 | 485.50 | 488.50 | 00:00:00 | | 2006-01-02 | 0 | 488.50 | 488.50 | 488.50 | 488.50 | 00:00:00 | | 2006-01-03 | 40,324,200 | 491.00 | 494.50 | 486.50 | 489.75 | 00:00:00 | | 2006-01-04 | 18,210,000 | 492.75 | 493.50 | 489.75 | 492.75 | 00:00:00 | | 2006-01-05 | 35,680,300 | 493.50 | 496.50 | 488.50 | 492.50 | 00:00:00 | | 2006-01-06 | 26,571,800 | 493.50 | 498.00 | 492.75 | 497.75 | 00:00:00 | | 2006-01-09 | 28,637,200 | 498.00 | 500.00 | 495.25 | 499.75 | 00:00:00 | | 2006-01-10 | 22,574,400 | 498.75 | 498.75 | 494.00 | 495.50 | 00:00:00 | | 2006-01-11 | 63,560,000 | 497.00 | 505.75 | 497.00 | 505.00 | 00:00:00 | | 2006-01-12 | 85,568,000 | 514.00 | 519.00 | 511.00 | 511.00 | 00:00:00 | | 2006-01-13 | 37,430,700 | 511.00 | 516.25 | 507.00 | 512.25 | 00:00:00 | | 2006-01-16 | 15,005,400 | 510.25 | 514.50 | 509.00 | 511.50 | 00:00:00 | | 2006-01-17 | 26,463,600 | 509.50 | 510.75 | 507.00 | 507.25 | 00:00:00 | | 2006-01-18 | 41,359,300 | 503.00 | 507.50 | 500.50 | 502.75 | 00:00:00 | | 2006-01-19 | 62,854,600 | 507.75 | 522.00 | 507.00 | 516.00 | 00:00:00 | | 2006-01-20 | 48,932,400 | 518.00 | 521.00 | 510.00 | 511.25 | 00:00:00 | | 2006-01-23 | 34,551,900 | 508.00 | 517.00 | 506.25 | 515.00 | 00:00:00 | | 2006-01-24 | 30,949,000 | 515.00 | 516.00 | 505.00 | 506.50 | 00:00:00 | | 2006-01-25 | 47,402,800 | 507.00 | 509.50 | 503.50 | 508.00 | 00:00:00 | | 2006-01-26 | 47,349,800 | 510.00 | 515.00 | 508.50 | 510.75 | 00:00:00 | | 2006-01-27 | 65,081,900 | 516.00 | 519.00 | 511.75 | 516.50 | 00:00:00 | | 2006-01-30 | 39,301,700 | 517.50 | 518.00 | 509.75 | 511.25 | 00:00:00 | | 2006-01-31 | 40,213,400 | 510.00 | 512.00 | 508.25 | 509.50 | 00:00:00 | | 2006-02-01 | 193,432,800 | 514.50 | 555.00 | 509.50 | 535.00 | 00:00:00 | | 2006-02-02 | 67,496,200 | 535.00 | 535.00 | 523.50 | 525.25 | 00:00:00 | | 2006-02-03 | 66,958,500 | 525.50 | 531.75 | 520.75 | 521.00 | 00:00:00 | | 2006-02-06 | 68,984,200 | 533.00 | 539.50 | 525.50 | 525.50 | 00:00:00 | | 2006-02-07 | 37,225,700 | 524.25 | 527.25 | 521.00 | 524.00 | 00:00:00 | | 2006-02-08 | 91,679,300 | 521.75 | 544.50 | 520.50 | 533.00 | 00:00:00 | | 2006-02-09 | 79,541,400 | 536.75 | 557.00 | 533.00 | 549.00 | 00:00:00 | | 2006-02-10 | 45,728,000 | 547.50 | 554.75 | 543.25 | 549.00 | 00:00:00 | | 2006-02-13 | 53,649,300 | 550.00 | 559.50 | 548.50 | 552.00 | 00:00:00 | | 2006-02-14 | 39,821,600 | 554.00 | 557.50 | 542.75 | 550.00 | 00:00:00 | | 2006-02-15 | 26,223,500 | 550.00 | 552.25 | 544.00 | 548.00 | 00:00:00 | | 2006-02-16 | 27,800,800 | 550.00 | 551.75 | 544.00 | 546.75 | 00:00:00 | | 2006-02-17 | 41,235,000 | 547.00 | 558.00 | 544.50 | 546.75 | 00:00:00 | | 2006-02-20 | 18,563,900 | 547.00 | 547.25 | 541.00 | 546.75 | 00:00:00 | | 2006-02-21 | 26,329,600 | 547.00 | 549.75 | 542.50 | 546.50 | 00:00:00 | | 2006-02-22 | 23,284,900 | 545.50 | 547.00 | 542.25 | 545.00 | 00:00:00 | | 2006-02-23 | 30,969,900 | 546.00 | 550.00 | 540.00 | 541.00 | 00:00:00 | | 2006-02-24 | 197,709,200 | 556.50 | 572.50 | 553.25 | 566.50 | 00:00:00 | | 2006-02-27 | 33,094,600 | 570.00 | 573.50 | 565.00 | 565.00 | 00:00:00 | | 2006-02-28 | 58,237,100 | 567.00 | 567.25 | 551.50 | 553.75 | 00:00:00 | | 2006-03-01 | 22,133,600 | 554.00 | 555.25 | 549.25 | 554.50 | 00:00:00 | | 2006-03-02 | 35,646,200 | 554.50 | 557.00 | 548.50 | 551.75 | 00:00:00 | | 2006-03-03 | 25,781,200 | 550.00 | 552.50 | 542.75 | 545.50 | 00:00:00 | | 2006-03-06 | 82,471,600 | 548.25 | 551.75 | 545.50 | 547.00 | 00:00:00 | | 2006-03-07 | 60,286,500 | 546.25 | 547.50 | 539.00 | 543.25 | 00:00:00 | | 2006-03-08 | 33,141,600 | 522.00 | 526.75 | 513.50 | 521.75 | 00:00:00 | | 2006-03-09 | 42,085,200 | 522.50 | 535.50 | 519.50 | 531.00 | 00:00:00 | | 2006-03-10 | 30,809,800 | 531.50 | 542.00 | 531.00 | 535.50 | 00:00:00 | | 2006-03-13 | 31,981,500 | 539.00 | 543.50 | 534.50 | 541.75 | 00:00:00 | | 2006-03-14 | 27,479,400 | 541.50 | 546.75 | 537.50 | 540.00 | 00:00:00 | | 2006-03-15 | 22,604,900 | 542.00 | 543.50 | 536.50 | 538.75 | 00:00:00 | | 2006-03-16 | 41,104,300 | 539.50 | 549.75 | 536.25 | 545.00 | 00:00:00 | | 2006-03-17 | 47,917,000 | 550.00 | 558.00 | 548.25 | 551.00 | 00:00:00 | | 2006-03-20 | 68,724,100 | 556.00 | 572.00 | 556.00 | 558.00 | 00:00:00 | | 2006-03-21 | 42,615,200 | 561.00 | 561.00 | 553.50 | 560.00 | 00:00:00 | | 2006-03-22 | 102,541,900 | 558.50 | 583.00 | 554.00 | 573.50 | 00:00:00 | | 2006-03-23 | 37,827,200 | 575.00 | 581.50 | 565.00 | 568.00 | 00:00:00 | | 2006-03-24 | 46,173,000 | 568.00 | 571.00 | 563.50 | 569.00 | 00:00:00 | | 2006-03-27 | 24,364,600 | 566.50 | 571.50 | 562.00 | 562.00 | 00:00:00 | | 2006-03-28 | 50,663,400 | 565.00 | 565.00 | 551.50 | 555.00 | 00:00:00 | | 2006-03-29 | 21,093,200 | 554.00 | 559.00 | 550.50 | 552.00 | 00:00:00 | | 2006-03-30 | 18,822,700 | 557.00 | 560.00 | 551.00 | 556.00 | 00:00:00 | | 2006-03-31 | 25,741,400 | 557.00 | 557.00 | 548.50 | 550.50 | 00:00:00 | | 2006-04-03 | 31,612,400 | 554.50 | 558.00 | 550.50 | 552.00 | 00:00:00 | | 2006-04-04 | 39,100,800 | 552.00 | 552.00 | 543.00 | 545.50 | 00:00:00 | | 2006-04-05 | 85,324,100 | 547.00 | 550.00 | 541.50 | 544.00 | 00:00:00 | | 2006-04-06 | 27,299,700 | 546.00 | 550.50 | 540.50 | 549.00 | 00:00:00 | | 2006-04-07 | 32,742,500 | 550.00 | 552.00 | 538.50 | 540.00 | 00:00:00 | | 2006-04-10 | 37,337,400 | 542.00 | 542.00 | 532.50 | 536.50 | 00:00:00 | | 2006-04-11 | 47,379,900 | 534.50 | 536.00 | 527.00 | 530.00 | 00:00:00 | | 2006-04-12 | 36,945,800 | 532.00 | 532.00 | 520.50 | 524.50 | 00:00:00 | | 2006-04-13 | 39,543,400 | 526.00 | 528.00 | 518.00 | 525.00 | 00:00:00 | | 2006-04-14 | 0 | 525.00 | 525.00 | 525.00 | 525.00 | 00:00:00 | | 2006-04-17 | 0 | 525.00 | 525.00 | 525.00 | 525.00 | 00:00:00 | | 2006-04-18 | 50,698,500 | 523.00 | 526.50 | 519.00 | 524.00 | 00:00:00 | | 2006-04-19 | 67,561,600 | 530.00 | 532.00 | 525.50 | 527.50 | 00:00:00 | | 2006-04-20 | 62,437,800 | 528.00 | 533.00 | 523.50 | 526.50 | 00:00:00 | | 2006-04-21 | 73,313,400 | 528.50 | 533.00 | 527.00 | 530.50 | 00:00:00 | | 2006-04-24 | 27,818,000 | 526.00 | 527.50 | 521.00 | 522.00 | 00:00:00 | | 2006-04-25 | 33,242,800 | 523.50 | 533.00 | 523.00 | 524.00 | 00:00:00 | | 2006-04-26 | 60,114,700 | 527.00 | 535.00 | 526.00 | 532.00 | 00:00:00 | | 2006-04-27 | 38,562,300 | 536.00 | 539.50 | 529.50 | 533.00 | 00:00:00 | | 2006-04-28 | 24,424,600 | 533.00 | 542.50 | 532.50 | 533.50 | 00:00:00 | | 2006-05-01 | 0 | 533.50 | 533.50 | 533.50 | 533.50 | 00:00:00 | | 2006-05-02 | 43,391,600 | 533.00 | 536.00 | 529.00 | 534.00 | 00:00:00 | | 2006-05-03 | 39,449,900 | 533.00 | 538.00 | 530.50 | 532.50 | 00:00:00 | | 2006-05-04 | 76,563,200 | 533.50 | 535.50 | 528.50 | 531.00 | 00:00:00 | | 2006-05-05 | 55,010,900 | 537.00 | 540.00 | 532.50 | 536.50 | 00:00:00 | | 2006-05-08 | 43,200,600 | 539.00 | 542.00 | 530.00 | 530.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
