|
 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 | | 2006-10-23 | 24,532,500 | 563.00 | 566.00 | 557.00 | 564.00 | 00:00:00 | | 2006-10-24 | 19,367,300 | 563.00 | 566.50 | 559.50 | 563.00 | 00:00:00 | | 2006-10-25 | 37,169,100 | 562.00 | 566.50 | 559.50 | 564.00 | 00:00:00 | | 2006-10-26 | 17,551,400 | 565.00 | 566.50 | 560.00 | 563.00 | 00:00:00 | | 2006-10-27 | 26,019,200 | 565.50 | 568.00 | 557.50 | 561.00 | 00:00:00 | | 2006-10-30 | 17,886,700 | 557.00 | 561.00 | 557.00 | 559.50 | 00:00:00 | | 2006-10-31 | 15,666,300 | 559.00 | 564.00 | 557.00 | 559.50 | 00:00:00 | | 2006-11-01 | 26,198,400 | 560.50 | 563.00 | 558.00 | 560.50 | 00:00:00 | | 2006-11-02 | 21,999,500 | 560.00 | 561.00 | 556.00 | 559.00 | 00:00:00 | | 2006-11-03 | 19,256,000 | 560.50 | 562.00 | 555.50 | 558.00 | 00:00:00 | | 2006-11-06 | 19,306,500 | 552.00 | 564.00 | 552.00 | 561.00 | 00:00:00 | | 2006-11-07 | 27,202,400 | 562.50 | 565.00 | 557.00 | 561.50 | 00:00:00 | | 2006-11-08 | 32,462,900 | 559.00 | 561.00 | 555.50 | 560.00 | 00:00:00 | | 2006-11-09 | 58,217,100 | 561.00 | 561.00 | 552.00 | 555.50 | 00:00:00 | | 2006-11-10 | 15,828,700 | 555.00 | 556.00 | 552.00 | 555.50 | 00:00:00 | | 2006-11-13 | 39,021,900 | 555.00 | 564.50 | 554.50 | 561.00 | 00:00:00 | | 2006-11-14 | 27,009,600 | 563.50 | 564.50 | 558.00 | 561.50 | 00:00:00 | | 2006-11-15 | 18,307,000 | 563.00 | 565.50 | 561.00 | 564.50 | 00:00:00 | | 2006-11-16 | 22,228,600 | 563.00 | 568.00 | 561.50 | 567.00 | 00:00:00 | | 2006-11-17 | 28,724,300 | 567.50 | 571.00 | 564.50 | 568.00 | 00:00:00 | | 2006-11-20 | 24,887,900 | 564.00 | 566.50 | 560.00 | 565.50 | 00:00:00 | | 2006-11-21 | 24,868,300 | 569.50 | 570.00 | 565.00 | 567.00 | 00:00:00 | | 2006-11-22 | 24,464,200 | 569.00 | 574.00 | 558.50 | 564.00 | 00:00:00 | | 2006-11-23 | 32,534,800 | 564.50 | 565.50 | 554.50 | 561.50 | 00:00:00 | | 2006-11-24 | 34,059,200 | 559.50 | 559.50 | 550.50 | 554.50 | 00:00:00 | | 2006-11-27 | 30,614,100 | 553.00 | 555.00 | 548.50 | 551.00 | 00:00:00 | | 2006-11-28 | 31,376,800 | 551.00 | 552.00 | 541.50 | 546.50 | 00:00:00 | | 2006-11-29 | 24,901,600 | 548.00 | 550.00 | 543.00 | 546.00 | 00:00:00 | | 2006-11-30 | 30,672,100 | 546.00 | 549.50 | 540.00 | 540.50 | 00:00:00 | | 2006-12-01 | 38,507,800 | 544.00 | 547.50 | 537.50 | 539.50 | 00:00:00 | | 2006-12-04 | 33,587,300 | 539.50 | 545.00 | 539.50 | 543.00 | 00:00:00 | | 2006-12-05 | 42,234,200 | 543.00 | 544.50 | 535.00 | 539.50 | 00:00:00 | | 2006-12-06 | 33,713,900 | 539.50 | 549.00 | 538.00 | 543.50 | 00:00:00 | | 2006-12-07 | 47,236,300 | 544.00 | 556.50 | 542.50 | 550.50 | 00:00:00 | | 2006-12-08 | 33,740,800 | 550.00 | 560.00 | 550.00 | 555.50 | 00:00:00 | | 2006-12-11 | 44,329,700 | 559.00 | 569.50 | 554.00 | 558.50 | 00:00:00 | | 2006-12-12 | 28,515,700 | 557.50 | 561.00 | 554.50 | 558.00 | 00:00:00 | | 2006-12-13 | 43,364,200 | 555.50 | 557.50 | 551.00 | 556.50 | 00:00:00 | | 2006-12-14 | 26,223,400 | 558.00 | 562.50 | 555.00 | 561.50 | 00:00:00 | | 2006-12-15 | 45,011,500 | 564.00 | 568.50 | 562.00 | 565.00 | 00:00:00 | | 2006-12-18 | 14,595,600 | 562.50 | 565.50 | 559.00 | 564.00 | 00:00:00 | | 2006-12-19 | 55,098,700 | 563.00 | 563.50 | 556.00 | 557.50 | 00:00:00 | | 2006-12-20 | 17,410,700 | 560.00 | 566.00 | 559.00 | 560.00 | 00:00:00 | | 2006-12-21 | 15,707,100 | 560.50 | 568.00 | 560.50 | 565.50 | 00:00:00 | | 2006-12-22 | 11,311,600 | 563.50 | 570.00 | 563.50 | 568.50 | 00:00:00 | | 2006-12-25 | 0 | 568.50 | 568.50 | 568.50 | 568.50 | 00:00:00 | | 2006-12-26 | 0 | 568.50 | 568.50 | 568.50 | 568.50 | 00:00:00 | | 2006-12-27 | 18,429,200 | 571.00 | 576.50 | 568.50 | 572.50 | 00:00:00 | | 2006-12-28 | 12,230,400 | 576.00 | 580.00 | 570.50 | 574.00 | 00:00:00 | | 2006-12-29 | 27,447,400 | 573.00 | 576.00 | 568.50 | 571.50 | 00:00:00 | | 2007-01-01 | 0 | 571.50 | 571.50 | 571.50 | 571.50 | 00:00:00 | | 2007-01-02 | 13,606,600 | 575.50 | 580.00 | 573.00 | 577.50 | 00:00:00 | | 2007-01-03 | 26,836,200 | 580.00 | 587.50 | 576.50 | 585.00 | 00:00:00 | | 2007-01-04 | 29,643,000 | 582.00 | 583.00 | 576.00 | 580.50 | 00:00:00 | | 2007-01-05 | 20,066,000 | 577.00 | 582.50 | 574.00 | 577.50 | 00:00:00 | | 2007-01-08 | 18,980,800 | 581.00 | 582.00 | 575.00 | 575.50 | 00:00:00 | | 2007-01-09 | 29,187,100 | 583.50 | 585.50 | 579.50 | 581.00 | 00:00:00 | | 2007-01-10 | 18,246,100 | 580.00 | 580.00 | 574.00 | 577.50 | 00:00:00 | | 2007-01-11 | 38,466,800 | 578.00 | 585.00 | 563.50 | 583.00 | 00:00:00 | | 2007-01-12 | 45,404,000 | 584.00 | 594.00 | 582.50 | 593.00 | 00:00:00 | | 2007-01-15 | 38,149,200 | 594.50 | 600.00 | 594.00 | 597.50 | 00:00:00 | | 2007-01-16 | 32,375,700 | 595.00 | 599.50 | 587.00 | 590.00 | 00:00:00 | | 2007-01-17 | 57,780,900 | 583.00 | 586.00 | 577.00 | 584.00 | 00:00:00 | | 2007-01-18 | 21,566,400 | 584.00 | 587.00 | 578.00 | 579.50 | 00:00:00 | | 2007-01-19 | 28,110,100 | 576.50 | 582.00 | 572.50 | 582.00 | 00:00:00 | | 2007-01-22 | 31,390,200 | 581.50 | 587.50 | 579.50 | 581.00 | 00:00:00 | | 2007-01-23 | 16,148,900 | 583.00 | 588.00 | 578.50 | 580.50 | 00:00:00 | | 2007-01-24 | 80,919,400 | 582.00 | 588.00 | 581.00 | 588.00 | 00:00:00 | | 2007-01-25 | 21,111,100 | 590.00 | 593.00 | 583.50 | 585.00 | 00:00:00 | | 2007-01-26 | 50,124,000 | 583.50 | 588.50 | 582.00 | 583.50 | 00:00:00 | | 2007-01-29 | 70,008,400 | 582.00 | 590.50 | 581.50 | 587.50 | 00:00:00 | | 2007-01-30 | 68,185,600 | 588.00 | 590.50 | 583.00 | 584.50 | 00:00:00 | | 2007-01-31 | 28,566,700 | 584.50 | 585.00 | 578.50 | 581.50 | 00:00:00 | | 2007-02-01 | 50,163,000 | 586.00 | 589.00 | 583.50 | 585.50 | 00:00:00 | | 2007-02-02 | 25,250,300 | 586.00 | 593.50 | 584.00 | 590.00 | 00:00:00 | | 2007-02-05 | 10,911,000 | 590.50 | 592.00 | 587.50 | 590.50 | 00:00:00 | | 2007-02-06 | 72,266,300 | 593.00 | 604.00 | 593.00 | 598.50 | 00:00:00 | | 2007-02-07 | 56,973,300 | 597.00 | 598.50 | 591.50 | 598.50 | 00:00:00 | | 2007-02-08 | 34,135,600 | 595.00 | 604.00 | 594.00 | 600.00 | 00:00:00 | | 2007-02-09 | 30,994,100 | 603.00 | 608.00 | 601.00 | 606.00 | 00:00:00 | | 2007-02-12 | 28,871,000 | 603.00 | 604.00 | 599.00 | 602.50 | 00:00:00 | | 2007-02-13 | 12,192,600 | 605.00 | 605.00 | 599.00 | 602.50 | 00:00:00 | | 2007-02-14 | 47,833,100 | 605.50 | 608.50 | 602.00 | 607.00 | 00:00:00 | | 2007-02-15 | 18,287,400 | 608.50 | 608.50 | 600.50 | 607.50 | 00:00:00 | | 2007-02-16 | 21,921,200 | 605.00 | 609.00 | 603.00 | 605.50 | 00:00:00 | | 2007-02-19 | 31,757,600 | 607.50 | 611.00 | 606.00 | 606.50 | 00:00:00 | | 2007-02-20 | 86,014,700 | 607.50 | 618.50 | 607.00 | 614.00 | 00:00:00 | | 2007-02-21 | 49,978,400 | 618.00 | 622.00 | 608.50 | 613.00 | 00:00:00 | | 2007-02-22 | 25,401,500 | 617.00 | 618.00 | 609.00 | 613.00 | 00:00:00 | | 2007-02-23 | 79,727,900 | 600.50 | 602.00 | 587.50 | 592.00 | 00:00:00 | | 2007-02-26 | 36,381,300 | 593.00 | 594.00 | 586.00 | 591.50 | 00:00:00 | | 2007-02-27 | 34,055,300 | 588.50 | 589.00 | 581.00 | 585.00 | 00:00:00 | | 2007-02-28 | 38,886,800 | 578.50 | 581.50 | 572.50 | 574.00 | 00:00:00 | | 2007-03-01 | 45,762,000 | 574.00 | 580.00 | 553.00 | 567.00 | 00:00:00 | | 2007-03-02 | 37,151,200 | 571.00 | 573.00 | 563.00 | 565.00 | 00:00:00 | | 2007-03-05 | 33,348,600 | 557.50 | 565.50 | 554.00 | 562.50 | 00:00:00 | | 2007-03-06 | 75,130,000 | 564.00 | 566.00 | 559.00 | 563.50 | 00:00:00 | | 2007-03-07 | 59,331,900 | 544.00 | 544.50 | 535.00 | 539.00 | 00:00:00 | | 2007-03-08 | 56,789,300 | 540.50 | 554.00 | 540.50 | 552.00 | 00:00:00 | | 2007-03-09 | 23,180,100 | 553.00 | 555.00 | 547.00 | 552.50 | 00:00:00 | | 2007-03-12 | 27,077,300 | 554.00 | 555.00 | 546.50 | 548.50 | 00:00:00 | | 2007-03-13 | 34,651,500 | 549.50 | 550.00 | 539.50 | 540.00 | 00:00:00 | | 2007-03-14 | 104,338,600 | 534.50 | 537.00 | 529.00 | 532.00 | 00:00:00 | | 2007-03-15 | 53,378,600 | 540.00 | 541.50 | 530.00 | 533.50 | 00:00:00 | | 2007-03-16 | 50,340,700 | 533.00 | 534.50 | 527.50 | 534.00 | 00:00:00 | | 2007-03-19 | 68,036,100 | 545.00 | 551.00 | 541.00 | 548.00 | 00:00:00 | | 2007-03-20 | 78,933,600 | 551.00 | 559.50 | 549.00 | 553.50 | 00:00:00 | | 2007-03-21 | 54,322,700 | 554.50 | 562.00 | 553.00 | 559.00 | 00:00:00 | | 2007-03-22 | 68,902,500 | 567.50 | 571.00 | 563.50 | 565.50 | 00:00:00 | | 2007-03-23 | 79,815,700 | 568.50 | 574.00 | 566.00 | 573.50 | 00:00:00 | | 2007-03-26 | 80,100,400 | 574.00 | 575.00 | 559.00 | 562.50 | 00:00:00 | | 2007-03-27 | 28,542,600 | 567.00 | 567.00 | 558.50 | 563.50 | 00:00:00 | | 2007-03-28 | 30,468,100 | 563.00 | 564.50 | 556.00 | 556.50 | 00:00:00 | | 2007-03-29 | 28,168,100 | 557.50 | 563.50 | 556.50 | 560.50 | 00:00:00 | | 2007-03-30 | 20,737,800 | 559.50 | 563.50 | 557.00 | 560.00 | 00:00:00 | | 2007-04-02 | 61,516,800 | 562.00 | 569.50 | 560.50 | 567.00 | 00:00:00 | | 2007-04-03 | 83,786,600 | 571.00 | 571.00 | 561.00 | 567.00 | 00:00:00 | | 2007-04-04 | 64,572,200 | 571.00 | 571.00 | 563.50 | 564.00 | 00:00:00 | | 2007-04-05 | 45,055,900 | 563.50 | 571.50 | 561.50 | 569.00 | 00:00:00 | | 2007-04-06 | 0 | 569.00 | 569.00 | 569.00 | 569.00 | 00:00:00 | | 2007-04-09 | 0 | 569.00 | 569.00 | 569.00 | 569.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
