|
 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 | | 2007-09-24 | 42,328,200 | 534.00 | 539.50 | 530.00 | 534.00 | 00:00:00 | | 2007-09-25 | 77,664,500 | 532.50 | 535.00 | 526.50 | 531.50 | 00:00:00 | | 2007-09-26 | 31,805,200 | 535.00 | 541.00 | 534.00 | 536.00 | 00:00:00 | | 2007-09-27 | 51,266,400 | 541.00 | 551.00 | 540.00 | 542.50 | 00:00:00 | | 2007-09-28 | 64,083,900 | 541.00 | 543.00 | 534.50 | 542.50 | 00:00:00 | | 2007-10-01 | 23,311,800 | 539.00 | 544.50 | 535.00 | 543.00 | 00:00:00 | | 2007-10-02 | 48,007,200 | 545.00 | 561.00 | 543.50 | 556.00 | 00:00:00 | | 2007-10-03 | 80,461,700 | 560.00 | 570.00 | 557.50 | 565.00 | 00:00:00 | | 2007-10-04 | 56,137,500 | 565.00 | 585.00 | 564.50 | 571.50 | 00:00:00 | | 2007-10-05 | 36,763,200 | 576.00 | 578.00 | 564.50 | 571.00 | 00:00:00 | | 2007-10-08 | 45,337,300 | 572.00 | 572.00 | 567.50 | 567.50 | 00:00:00 | | 2007-10-09 | 25,253,000 | 569.00 | 574.50 | 566.50 | 571.00 | 00:00:00 | | 2007-10-10 | 32,574,100 | 574.50 | 574.50 | 559.50 | 563.50 | 00:00:00 | | 2007-10-11 | 50,106,500 | 564.00 | 565.50 | 554.50 | 562.00 | 00:00:00 | | 2007-10-12 | 73,328,400 | 558.00 | 559.00 | 548.00 | 557.00 | 00:00:00 | | 2007-10-15 | 32,247,700 | 557.00 | 560.50 | 545.00 | 547.50 | 00:00:00 | | 2007-10-16 | 45,119,800 | 542.50 | 544.00 | 531.50 | 536.50 | 00:00:00 | | 2007-10-17 | 44,710,600 | 537.00 | 548.50 | 533.50 | 547.50 | 00:00:00 | | 2007-10-18 | 44,102,500 | 549.00 | 555.00 | 541.00 | 543.50 | 00:00:00 | | 2007-10-19 | 91,892,700 | 541.50 | 543.50 | 529.00 | 536.50 | 00:00:00 | | 2007-10-22 | 28,137,800 | 525.00 | 533.00 | 525.00 | 530.00 | 00:00:00 | | 2007-10-23 | 49,859,800 | 534.00 | 536.50 | 529.00 | 531.00 | 00:00:00 | | 2007-10-24 | 31,358,800 | 532.50 | 533.00 | 524.50 | 527.50 | 00:00:00 | | 2007-10-25 | 19,258,800 | 531.00 | 532.00 | 525.00 | 529.50 | 00:00:00 | | 2007-10-26 | 20,733,100 | 531.50 | 538.00 | 527.00 | 534.00 | 00:00:00 | | 2007-10-29 | 16,853,200 | 537.00 | 542.00 | 532.50 | 536.00 | 00:00:00 | | 2007-10-30 | 29,920,200 | 535.00 | 539.50 | 532.50 | 536.00 | 00:00:00 | | 2007-10-31 | 22,730,300 | 537.00 | 547.00 | 536.00 | 545.50 | 00:00:00 | | 2007-11-01 | 25,285,800 | 545.00 | 546.50 | 527.00 | 531.00 | 00:00:00 | | 2007-11-02 | 39,301,500 | 527.00 | 527.00 | 508.50 | 517.50 | 00:00:00 | | 2007-11-05 | 30,340,900 | 511.00 | 512.00 | 498.50 | 508.00 | 00:00:00 | | 2007-11-06 | 50,600,600 | 512.50 | 518.50 | 507.00 | 510.00 | 00:00:00 | | 2007-11-07 | 18,417,700 | 513.00 | 513.50 | 498.50 | 502.00 | 00:00:00 | | 2007-11-08 | 40,018,100 | 494.25 | 500.00 | 482.75 | 483.50 | 00:00:00 | | 2007-11-09 | 45,277,300 | 488.00 | 493.75 | 467.50 | 474.50 | 00:00:00 | | 2007-11-12 | 39,567,900 | 472.25 | 489.75 | 471.50 | 487.50 | 00:00:00 | | 2007-11-13 | 30,619,900 | 483.00 | 503.50 | 480.00 | 497.50 | 00:00:00 | | 2007-11-14 | 35,368,100 | 504.50 | 511.50 | 494.25 | 499.50 | 00:00:00 | | 2007-11-15 | 31,551,800 | 502.50 | 507.00 | 482.00 | 491.75 | 00:00:00 | | 2007-11-16 | 31,729,200 | 486.50 | 487.75 | 477.75 | 481.25 | 00:00:00 | | 2007-11-19 | 29,660,900 | 481.00 | 485.75 | 465.00 | 466.75 | 00:00:00 | | 2007-11-20 | 31,178,800 | 469.00 | 476.00 | 451.25 | 472.00 | 00:00:00 | | 2007-11-21 | 33,591,400 | 460.00 | 462.75 | 446.00 | 451.25 | 00:00:00 | | 2007-11-22 | 23,327,900 | 452.00 | 458.00 | 440.00 | 457.00 | 00:00:00 | | 2007-11-23 | 24,424,500 | 458.00 | 472.50 | 456.50 | 470.25 | 00:00:00 | | 2007-11-26 | 33,005,500 | 464.25 | 474.50 | 452.25 | 455.50 | 00:00:00 | | 2007-11-27 | 51,910,100 | 452.75 | 461.50 | 438.75 | 454.00 | 00:00:00 | | 2007-11-28 | 54,046,600 | 460.00 | 474.75 | 447.00 | 473.00 | 00:00:00 | | 2007-11-29 | 36,043,900 | 480.00 | 483.00 | 466.25 | 474.00 | 00:00:00 | | 2007-11-30 | 45,846,500 | 474.00 | 500.50 | 473.00 | 495.00 | 00:00:00 | | 2007-12-03 | 22,383,900 | 492.75 | 499.00 | 487.50 | 490.75 | 00:00:00 | | 2007-12-04 | 37,921,600 | 486.00 | 487.25 | 464.00 | 474.25 | 00:00:00 | | 2007-12-05 | 34,175,700 | 478.50 | 486.25 | 469.25 | 485.50 | 00:00:00 | | 2007-12-06 | 62,718,300 | 496.00 | 503.00 | 480.25 | 487.50 | 00:00:00 | | 2007-12-07 | 28,647,000 | 490.75 | 498.75 | 482.50 | 488.00 | 00:00:00 | | 2007-12-10 | 45,081,600 | 486.00 | 513.50 | 479.75 | 504.50 | 00:00:00 | | 2007-12-11 | 27,905,600 | 508.50 | 510.00 | 495.00 | 498.75 | 00:00:00 | | 2007-12-12 | 86,773,300 | 488.00 | 504.00 | 483.75 | 498.75 | 00:00:00 | | 2007-12-13 | 36,838,600 | 495.00 | 495.50 | 470.75 | 471.75 | 00:00:00 | | 2007-12-14 | 19,347,500 | 478.75 | 482.25 | 469.00 | 476.50 | 00:00:00 | | 2007-12-17 | 44,784,100 | 469.25 | 471.75 | 458.50 | 464.00 | 00:00:00 | | 2007-12-18 | 30,209,400 | 463.00 | 475.00 | 462.00 | 465.00 | 00:00:00 | | 2007-12-19 | 23,506,900 | 468.50 | 468.50 | 459.75 | 462.25 | 00:00:00 | | 2007-12-20 | 19,420,300 | 462.50 | 465.75 | 458.25 | 461.25 | 00:00:00 | | 2007-12-21 | 35,458,700 | 466.25 | 472.00 | 462.50 | 470.00 | 00:00:00 | | 2007-12-24 | 3,203,800 | 465.75 | 481.50 | 465.75 | 475.25 | 00:00:00 | | 2007-12-25 | 0 | 475.25 | 475.25 | 475.25 | 475.25 | 00:00:00 | | 2007-12-26 | 0 | 475.25 | 475.25 | 475.25 | 475.25 | 00:00:00 | | 2007-12-27 | 12,204,400 | 476.00 | 482.25 | 474.00 | 475.75 | 00:00:00 | | 2007-12-28 | 7,974,900 | 466.50 | 478.50 | 466.50 | 475.25 | 00:00:00 | | 2007-12-31 | 4,389,300 | 478.75 | 478.75 | 468.00 | 472.00 | 00:00:00 | | 2008-01-01 | 0 | 472.00 | 472.00 | 472.00 | 472.00 | 00:00:00 | | 2008-01-02 | 13,080,100 | 467.50 | 480.75 | 465.50 | 469.00 | 00:00:00 | | 2008-01-03 | 19,987,100 | 469.00 | 474.00 | 460.75 | 471.50 | 00:00:00 | | 2008-01-04 | 28,868,200 | 468.00 | 474.75 | 451.25 | 455.00 | 00:00:00 | | 2008-01-07 | 36,559,100 | 455.00 | 458.00 | 442.25 | 452.00 | 00:00:00 | | 2008-01-08 | 40,851,100 | 453.00 | 456.25 | 432.25 | 443.50 | 00:00:00 | | 2008-01-09 | 40,693,800 | 437.25 | 439.50 | 427.25 | 433.50 | 00:00:00 | | 2008-01-10 | 42,327,200 | 440.00 | 440.00 | 427.25 | 430.50 | 00:00:00 | | 2008-01-11 | 56,474,000 | 430.00 | 434.25 | 419.50 | 430.25 | 00:00:00 | | 2008-01-14 | 38,562,400 | 429.50 | 432.25 | 422.25 | 425.00 | 00:00:00 | | 2008-01-15 | 44,212,400 | 422.25 | 429.25 | 403.00 | 406.00 | 00:00:00 | | 2008-01-16 | 58,124,200 | 400.75 | 404.25 | 386.75 | 394.25 | 00:00:00 | | 2008-01-17 | 68,017,000 | 398.00 | 409.50 | 396.75 | 405.50 | 00:00:00 | | 2008-01-18 | 60,894,300 | 404.25 | 422.25 | 393.00 | 401.25 | 00:00:00 | | 2008-01-21 | 63,624,000 | 392.00 | 394.50 | 372.25 | 373.50 | 00:00:00 | | 2008-01-22 | 113,298,200 | 361.00 | 430.00 | 354.00 | 408.00 | 00:00:00 | | 2008-01-23 | 81,611,200 | 422.00 | 423.50 | 399.75 | 410.00 | 00:00:00 | | 2008-01-24 | 94,962,600 | 440.00 | 453.50 | 426.75 | 443.75 | 00:00:00 | | 2008-01-25 | 55,386,300 | 457.75 | 458.00 | 422.75 | 429.25 | 00:00:00 | | 2008-01-28 | 40,805,900 | 421.00 | 424.75 | 412.75 | 422.00 | 00:00:00 | | 2008-01-29 | 36,954,400 | 426.75 | 440.50 | 423.75 | 439.50 | 00:00:00 | | 2008-01-30 | 30,303,600 | 434.00 | 445.25 | 431.25 | 438.00 | 00:00:00 | | 2008-01-31 | 47,812,700 | 435.00 | 440.00 | 407.50 | 437.50 | 00:00:00 | | 2008-02-01 | 37,823,500 | 445.00 | 447.25 | 432.00 | 441.75 | 00:00:00 | | 2008-02-04 | 24,132,800 | 447.00 | 452.75 | 438.75 | 447.50 | 00:00:00 | | 2008-02-05 | 37,392,300 | 445.00 | 449.75 | 428.00 | 432.50 | 00:00:00 | | 2008-02-06 | 32,174,700 | 423.75 | 431.75 | 417.25 | 425.00 | 00:00:00 | | 2008-02-07 | 35,212,600 | 424.50 | 424.50 | 409.25 | 416.00 | 00:00:00 | | 2008-02-08 | 26,717,100 | 419.50 | 424.50 | 409.00 | 416.50 | 00:00:00 | | 2008-02-11 | 29,383,800 | 410.75 | 415.25 | 401.25 | 404.25 | 00:00:00 | | 2008-02-12 | 37,382,500 | 409.50 | 424.00 | 398.50 | 421.50 | 00:00:00 | | 2008-02-13 | 37,345,800 | 415.00 | 423.25 | 409.00 | 416.00 | 00:00:00 | | 2008-02-14 | 30,877,400 | 418.75 | 422.50 | 405.50 | 410.50 | 00:00:00 | | 2008-02-15 | 49,785,400 | 409.00 | 412.50 | 392.50 | 395.75 | 00:00:00 | | 2008-02-18 | 42,576,900 | 403.00 | 428.00 | 403.00 | 424.50 | 00:00:00 | | 2008-02-19 | 60,217,200 | 420.50 | 444.50 | 414.75 | 432.00 | 00:00:00 | | 2008-02-20 | 47,113,100 | 424.00 | 439.75 | 418.75 | 428.00 | 00:00:00 | | 2008-02-21 | 31,085,800 | 433.25 | 443.00 | 430.00 | 436.75 | 00:00:00 | | 2008-02-22 | 96,011,400 | 434.50 | 467.50 | 429.25 | 457.50 | 00:00:00 | | 2008-02-25 | 79,669,400 | 466.00 | 473.50 | 455.50 | 466.50 | 00:00:00 | | 2008-02-26 | 71,341,500 | 468.25 | 483.75 | 467.00 | 482.25 | 00:00:00 | | 2008-02-27 | 76,696,700 | 482.00 | 483.50 | 466.00 | 476.25 | 00:00:00 | | 2008-02-28 | 34,069,600 | 473.00 | 479.50 | 461.50 | 463.50 | 00:00:00 | | 2008-02-29 | 46,275,000 | 462.00 | 464.00 | 448.75 | 453.50 | 00:00:00 | | 2008-03-03 | 42,370,400 | 445.25 | 450.75 | 440.25 | 444.50 | 00:00:00 | | 2008-03-04 | 41,849,400 | 447.00 | 452.25 | 435.75 | 440.25 | 00:00:00 | | 2008-03-05 | 44,230,100 | 427.00 | 432.00 | 421.00 | 428.25 | 00:00:00 | | 2008-03-06 | 35,807,100 | 427.00 | 430.75 | 409.50 | 413.75 | 00:00:00 | | 2008-03-07 | 61,127,700 | 409.00 | 434.00 | 405.25 | 424.00 | 00:00:00 | | 2008-03-10 | 32,919,600 | 423.50 | 433.75 | 418.75 | 421.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
