|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-08 | 43,200,600 | 539.00 | 542.00 | 530.00 | 530.50 | 00:00:00 | | 2006-05-09 | 46,177,000 | 530.00 | 533.00 | 526.00 | 528.50 | 00:00:00 | | 2006-05-10 | 22,490,700 | 529.50 | 533.00 | 526.00 | 526.50 | 00:00:00 | | 2006-05-11 | 31,275,200 | 525.00 | 528.00 | 519.50 | 520.00 | 00:00:00 | | 2006-05-12 | 42,419,200 | 519.00 | 522.50 | 505.50 | 506.00 | 00:00:00 | | 2006-05-15 | 45,732,100 | 503.50 | 513.50 | 492.66 | 510.00 | 00:00:00 | | 2006-05-16 | 45,865,300 | 510.00 | 522.00 | 510.00 | 512.00 | 00:00:00 | | 2006-05-17 | 28,634,300 | 514.00 | 519.96 | 498.08 | 499.50 | 00:00:00 | | 2006-05-18 | 38,186,700 | 502.00 | 509.00 | 492.16 | 500.50 | 00:00:00 | | 2006-05-19 | 30,339,500 | 500.00 | 507.02 | 497.50 | 500.00 | 00:00:00 | | 2006-05-22 | 38,804,000 | 500.00 | 504.94 | 470.00 | 491.50 | 00:00:00 | | 2006-05-23 | 32,776,900 | 494.50 | 505.00 | 491.34 | 500.00 | 00:00:00 | | 2006-05-24 | 38,308,600 | 496.50 | 501.00 | 487.26 | 493.00 | 00:00:00 | | 2006-05-25 | 29,471,900 | 497.00 | 502.50 | 486.08 | 502.00 | 00:00:00 | | 2006-05-26 | 20,443,700 | 503.00 | 510.50 | 500.94 | 510.50 | 00:00:00 | | 2006-05-29 | 0 | 510.50 | 510.50 | 510.50 | 510.50 | 00:00:00 | | 2006-05-30 | 35,820,500 | 511.00 | 512.94 | 494.50 | 496.50 | 00:00:00 | | 2006-05-31 | 24,010,000 | 492.50 | 507.35 | 491.66 | 503.50 | 00:00:00 | | 2006-06-01 | 55,101,100 | 507.00 | 517.66 | 488.10 | 515.50 | 00:00:00 | | 2006-06-02 | 26,014,200 | 519.00 | 523.50 | 516.30 | 518.50 | 00:00:00 | | 2006-06-05 | 24,048,000 | 518.50 | 520.73 | 512.50 | 514.50 | 00:00:00 | | 2006-06-06 | 37,628,200 | 510.00 | 515.00 | 508.16 | 511.00 | 00:00:00 | | 2006-06-07 | 61,602,800 | 511.50 | 530.00 | 511.50 | 523.00 | 00:00:00 | | 2006-06-08 | 91,870,600 | 512.50 | 535.20 | 511.66 | 521.00 | 00:00:00 | | 2006-06-09 | 31,488,800 | 525.00 | 531.03 | 511.71 | 523.50 | 00:00:00 | | 2006-06-12 | 15,930,500 | 520.50 | 525.50 | 515.00 | 519.00 | 00:00:00 | | 2006-06-13 | 41,430,000 | 510.50 | 512.35 | 499.00 | 503.00 | 00:00:00 | | 2006-06-14 | 50,041,500 | 506.00 | 522.24 | 505.14 | 515.00 | 00:00:00 | | 2006-06-15 | 45,939,500 | 523.00 | 531.35 | 522.12 | 527.00 | 00:00:00 | | 2006-06-16 | 55,343,000 | 532.00 | 535.05 | 523.82 | 527.00 | 00:00:00 | | 2006-06-19 | 37,410,600 | 525.00 | 550.00 | 520.85 | 523.50 | 00:00:00 | | 2006-06-20 | 22,626,900 | 520.00 | 526.42 | 518.89 | 525.00 | 00:00:00 | | 2006-06-21 | 33,510,600 | 525.50 | 526.70 | 516.50 | 523.50 | 00:00:00 | | 2006-06-22 | 17,737,200 | 527.00 | 530.00 | 521.11 | 526.50 | 00:00:00 | | 2006-06-23 | 17,799,500 | 524.50 | 527.50 | 518.63 | 521.50 | 00:00:00 | | 2006-06-26 | 20,265,100 | 524.00 | 524.37 | 518.75 | 522.00 | 00:00:00 | | 2006-06-27 | 16,514,700 | 524.00 | 524.50 | 516.25 | 517.50 | 00:00:00 | | 2006-06-28 | 18,235,000 | 517.50 | 525.26 | 515.25 | 517.00 | 00:00:00 | | 2006-06-29 | 39,279,100 | 519.50 | 529.50 | 519.00 | 529.00 | 00:00:00 | | 2006-06-30 | 22,607,800 | 533.50 | 535.50 | 526.00 | 531.50 | 00:00:00 | | 2006-07-03 | 25,692,900 | 534.00 | 539.50 | 531.00 | 535.00 | 00:00:00 | | 2006-07-04 | 19,151,000 | 536.00 | 543.50 | 534.00 | 541.00 | 00:00:00 | | 2006-07-05 | 19,856,500 | 537.50 | 541.00 | 537.00 | 539.00 | 00:00:00 | | 2006-07-06 | 19,888,200 | 539.00 | 543.50 | 537.50 | 542.00 | 00:00:00 | | 2006-07-07 | 34,777,200 | 541.50 | 548.50 | 537.50 | 544.00 | 00:00:00 | | 2006-07-10 | 32,081,200 | 546.00 | 546.00 | 537.00 | 543.00 | 00:00:00 | | 2006-07-11 | 25,542,600 | 539.50 | 545.00 | 536.50 | 541.00 | 00:00:00 | | 2006-07-12 | 15,050,900 | 543.00 | 544.00 | 532.00 | 535.00 | 00:00:00 | | 2006-07-13 | 32,123,900 | 533.00 | 533.00 | 523.00 | 525.50 | 00:00:00 | | 2006-07-14 | 14,778,200 | 522.00 | 527.50 | 516.00 | 517.00 | 00:00:00 | | 2006-07-17 | 21,966,100 | 518.00 | 520.50 | 511.50 | 518.50 | 00:00:00 | | 2006-07-18 | 21,966,800 | 515.00 | 521.00 | 515.00 | 516.50 | 00:00:00 | | 2006-07-19 | 32,447,600 | 518.00 | 532.00 | 518.00 | 528.50 | 00:00:00 | | 2006-07-20 | 29,775,600 | 532.50 | 534.50 | 529.00 | 531.00 | 00:00:00 | | 2006-07-21 | 30,949,800 | 529.50 | 529.50 | 520.00 | 524.50 | 00:00:00 | | 2006-07-24 | 28,934,900 | 526.50 | 540.00 | 525.50 | 538.00 | 00:00:00 | | 2006-07-25 | 33,912,900 | 538.00 | 540.50 | 531.00 | 540.00 | 00:00:00 | | 2006-07-26 | 56,136,300 | 540.00 | 541.00 | 535.50 | 540.50 | 00:00:00 | | 2006-07-27 | 22,373,900 | 541.00 | 544.00 | 538.00 | 542.50 | 00:00:00 | | 2006-07-28 | 39,740,800 | 539.00 | 546.00 | 538.50 | 544.00 | 00:00:00 | | 2006-07-31 | 19,577,100 | 544.00 | 544.00 | 536.50 | 539.00 | 00:00:00 | | 2006-08-01 | 30,926,900 | 536.00 | 539.00 | 528.00 | 534.00 | 00:00:00 | | 2006-08-02 | 47,830,100 | 538.00 | 540.50 | 521.50 | 528.00 | 00:00:00 | | 2006-08-03 | 0 | 528.00 | 528.00 | 528.00 | 528.00 | 00:00:00 | | 2006-08-04 | 23,972,000 | 520.00 | 527.00 | 517.50 | 525.00 | 00:00:00 | | 2006-08-07 | 20,720,500 | 525.00 | 528.00 | 518.50 | 519.50 | 00:00:00 | | 2006-08-08 | 26,422,400 | 523.00 | 527.50 | 519.00 | 521.00 | 00:00:00 | | 2006-08-09 | 30,674,900 | 513.50 | 515.50 | 508.50 | 511.50 | 00:00:00 | | 2006-08-10 | 23,312,100 | 506.50 | 510.00 | 501.50 | 509.50 | 00:00:00 | | 2006-08-11 | 15,602,200 | 510.50 | 513.00 | 506.00 | 507.00 | 00:00:00 | | 2006-08-14 | 13,819,200 | 511.00 | 516.50 | 508.50 | 514.50 | 00:00:00 | | 2006-08-15 | 20,514,600 | 514.50 | 519.50 | 512.00 | 517.00 | 00:00:00 | | 2006-08-16 | 21,572,600 | 518.00 | 523.00 | 515.50 | 519.50 | 00:00:00 | | 2006-08-17 | 17,253,000 | 519.50 | 522.00 | 517.00 | 519.50 | 00:00:00 | | 2006-08-18 | 28,415,200 | 521.00 | 532.00 | 518.50 | 523.00 | 00:00:00 | | 2006-08-21 | 16,491,900 | 523.50 | 526.00 | 520.00 | 522.00 | 00:00:00 | | 2006-08-22 | 38,714,100 | 523.00 | 530.50 | 521.50 | 523.00 | 00:00:00 | | 2006-08-23 | 32,962,100 | 524.50 | 526.00 | 518.50 | 521.50 | 00:00:00 | | 2006-08-24 | 49,926,500 | 522.50 | 526.50 | 515.50 | 523.00 | 00:00:00 | | 2006-08-25 | 32,297,300 | 529.00 | 532.00 | 523.50 | 526.00 | 00:00:00 | | 2006-08-28 | 0 | 526.00 | 526.00 | 526.00 | 526.00 | 00:00:00 | | 2006-08-29 | 32,980,200 | 529.00 | 530.00 | 522.00 | 524.00 | 00:00:00 | | 2006-08-30 | 16,765,000 | 524.50 | 529.50 | 524.50 | 527.00 | 00:00:00 | | 2006-08-31 | 22,614,900 | 528.50 | 529.00 | 520.00 | 521.50 | 00:00:00 | | 2006-09-01 | 33,561,600 | 523.50 | 527.50 | 522.00 | 525.50 | 00:00:00 | | 2006-09-04 | 33,303,700 | 525.00 | 535.00 | 523.00 | 533.50 | 00:00:00 | | 2006-09-05 | 23,934,800 | 534.50 | 535.50 | 529.00 | 532.50 | 00:00:00 | | 2006-09-06 | 17,846,000 | 535.00 | 535.00 | 526.50 | 529.50 | 00:00:00 | | 2006-09-07 | 26,709,800 | 528.00 | 528.00 | 518.50 | 522.00 | 00:00:00 | | 2006-09-08 | 13,477,000 | 524.00 | 525.00 | 520.00 | 521.00 | 00:00:00 | | 2006-09-11 | 28,941,600 | 518.00 | 523.00 | 518.00 | 522.00 | 00:00:00 | | 2006-09-12 | 44,470,400 | 523.00 | 532.00 | 520.50 | 528.00 | 00:00:00 | | 2006-09-13 | 25,852,500 | 530.00 | 532.00 | 523.50 | 525.00 | 00:00:00 | | 2006-09-14 | 19,922,900 | 525.00 | 529.00 | 521.50 | 524.50 | 00:00:00 | | 2006-09-15 | 33,721,200 | 524.00 | 530.00 | 524.00 | 529.50 | 00:00:00 | | 2006-09-18 | 19,852,600 | 530.50 | 533.00 | 527.50 | 529.00 | 00:00:00 | | 2006-09-19 | 45,389,700 | 529.50 | 531.50 | 524.00 | 529.00 | 00:00:00 | | 2006-09-20 | 38,767,400 | 531.00 | 535.00 | 529.00 | 534.00 | 00:00:00 | | 2006-09-21 | 23,223,200 | 533.50 | 536.00 | 529.50 | 533.00 | 00:00:00 | | 2006-09-22 | 16,003,800 | 529.50 | 531.00 | 525.50 | 529.00 | 00:00:00 | | 2006-09-25 | 26,861,600 | 529.00 | 533.50 | 525.00 | 527.50 | 00:00:00 | | 2006-09-26 | 16,997,600 | 530.50 | 534.50 | 528.50 | 532.50 | 00:00:00 | | 2006-09-27 | 46,453,700 | 534.50 | 540.00 | 533.00 | 537.00 | 00:00:00 | | 2006-09-28 | 20,948,100 | 534.50 | 542.00 | 534.00 | 540.00 | 00:00:00 | | 2006-09-29 | 26,086,200 | 539.50 | 544.00 | 537.50 | 539.50 | 00:00:00 | | 2006-10-02 | 12,438,200 | 542.50 | 544.00 | 538.00 | 540.00 | 00:00:00 | | 2006-10-03 | 47,995,100 | 542.00 | 542.00 | 537.00 | 542.00 | 00:00:00 | | 2006-10-04 | 48,817,400 | 544.00 | 554.50 | 541.50 | 547.50 | 00:00:00 | | 2006-10-05 | 37,837,400 | 554.00 | 556.00 | 550.00 | 552.50 | 00:00:00 | | 2006-10-06 | 32,157,100 | 556.00 | 562.00 | 551.50 | 556.00 | 00:00:00 | | 2006-10-09 | 26,132,300 | 556.50 | 557.00 | 552.00 | 556.00 | 00:00:00 | | 2006-10-10 | 41,498,300 | 557.00 | 557.00 | 548.50 | 552.50 | 00:00:00 | | 2006-10-11 | 37,135,400 | 552.00 | 555.50 | 550.00 | 554.50 | 00:00:00 | | 2006-10-12 | 20,826,300 | 553.00 | 562.50 | 552.50 | 559.00 | 00:00:00 | | 2006-10-13 | 92,214,300 | 560.50 | 587.50 | 559.50 | 581.00 | 00:00:00 | | 2006-10-16 | 50,990,300 | 584.00 | 595.50 | 575.00 | 579.00 | 00:00:00 | | 2006-10-17 | 44,457,000 | 575.50 | 577.00 | 561.50 | 564.50 | 00:00:00 | | 2006-10-18 | 46,016,200 | 568.00 | 571.50 | 564.00 | 569.00 | 00:00:00 | | 2006-10-19 | 19,930,500 | 568.00 | 571.00 | 563.00 | 568.50 | 00:00:00 | | 2006-10-20 | 35,497,800 | 568.50 | 571.00 | 557.50 | 562.50 | 00:00:00 | | 2006-10-23 | 24,532,500 | 563.00 | 566.00 | 557.00 | 564.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
