|
 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 | | 2008-03-10 | 32,919,600 | 423.50 | 433.75 | 418.75 | 421.00 | 00:00:00 | | 2008-03-11 | 50,060,800 | 423.50 | 442.50 | 420.00 | 433.25 | 00:00:00 | | 2008-03-12 | 33,679,800 | 446.00 | 450.00 | 439.50 | 444.00 | 00:00:00 | | 2008-03-13 | 41,444,700 | 436.75 | 436.75 | 422.25 | 430.00 | 00:00:00 | | 2008-03-14 | 43,260,200 | 428.00 | 445.00 | 415.00 | 421.25 | 00:00:00 | | 2008-03-17 | 91,518,700 | 408.00 | 412.00 | 386.00 | 398.00 | 00:00:00 | | 2008-03-18 | 49,061,200 | 408.75 | 419.25 | 402.50 | 416.50 | 00:00:00 | | 2008-03-19 | 95,689,900 | 425.00 | 430.25 | 401.75 | 427.25 | 00:00:00 | | 2008-03-20 | 98,945,400 | 420.00 | 441.50 | 420.00 | 434.00 | 00:00:00 | | 2008-03-21 | 0 | 434.00 | 434.00 | 434.00 | 434.00 | 00:00:00 | | 2008-03-24 | 0 | 434.00 | 434.00 | 434.00 | 434.00 | 00:00:00 | | 2008-03-25 | 73,760,700 | 458.00 | 468.50 | 452.50 | 461.50 | 00:00:00 | | 2008-03-26 | 93,433,200 | 462.75 | 472.00 | 456.25 | 461.75 | 00:00:00 | | 2008-03-27 | 47,549,900 | 463.50 | 473.25 | 455.50 | 459.50 | 00:00:00 | | 2008-03-28 | 42,725,600 | 454.25 | 460.00 | 447.25 | 451.25 | 00:00:00 | | 2008-03-31 | 43,114,000 | 449.75 | 460.00 | 443.00 | 451.00 | 00:00:00 | | 2008-04-01 | 49,106,900 | 448.00 | 482.50 | 446.50 | 480.25 | 00:00:00 | | 2008-04-02 | 38,571,900 | 483.00 | 488.50 | 472.50 | 483.25 | 00:00:00 | | 2008-04-03 | 33,941,800 | 470.50 | 477.75 | 457.75 | 462.75 | 00:00:00 | | 2008-04-04 | 34,545,900 | 463.00 | 467.25 | 448.25 | 457.50 | 00:00:00 | | 2008-04-07 | 27,581,200 | 462.50 | 468.50 | 457.50 | 461.50 | 00:00:00 | | 2008-04-08 | 31,587,100 | 454.50 | 459.50 | 446.00 | 457.00 | 00:00:00 | | 2008-04-09 | 27,330,000 | 457.00 | 462.00 | 450.75 | 454.25 | 00:00:00 | | 2008-04-10 | 35,867,400 | 454.75 | 459.25 | 437.00 | 446.25 | 00:00:00 | | 2008-04-11 | 38,639,000 | 451.00 | 451.50 | 427.00 | 433.00 | 00:00:00 | | 2008-04-14 | 28,201,700 | 427.00 | 434.00 | 420.75 | 421.00 | 00:00:00 | | 2008-04-15 | 33,224,700 | 420.50 | 431.00 | 415.75 | 427.00 | 00:00:00 | | 2008-04-16 | 40,530,900 | 431.75 | 442.75 | 427.50 | 441.75 | 00:00:00 | | 2008-04-17 | 37,150,600 | 442.50 | 458.25 | 439.75 | 442.75 | 00:00:00 | | 2008-04-18 | 61,153,500 | 445.75 | 458.50 | 426.75 | 453.25 | 00:00:00 | | 2008-04-21 | 35,857,300 | 455.00 | 462.75 | 439.25 | 442.50 | 00:00:00 | | 2008-04-22 | 23,638,700 | 434.75 | 445.50 | 432.50 | 439.75 | 00:00:00 | | 2008-04-23 | 43,588,600 | 440.25 | 442.50 | 417.25 | 430.50 | 00:00:00 | | 2008-04-24 | 24,075,300 | 432.00 | 436.00 | 423.50 | 436.00 | 00:00:00 | | 2008-04-25 | 25,085,500 | 438.25 | 449.75 | 438.25 | 442.25 | 00:00:00 | | 2008-04-28 | 24,407,300 | 445.75 | 450.75 | 444.25 | 447.25 | 00:00:00 | | 2008-04-29 | 24,796,300 | 448.00 | 451.25 | 435.50 | 438.75 | 00:00:00 | | 2008-04-30 | 33,711,200 | 436.25 | 441.00 | 425.00 | 432.50 | 00:00:00 | | 2008-05-01 | 14,635,700 | 441.00 | 441.00 | 427.00 | 430.75 | 00:00:00 | | 2008-05-02 | 34,202,800 | 439.75 | 453.75 | 437.75 | 452.50 | 00:00:00 | | 2008-05-05 | 0 | 452.50 | 452.50 | 452.50 | 452.50 | 00:00:00 | | 2008-05-06 | 37,022,400 | 450.00 | 451.00 | 431.25 | 439.00 | 00:00:00 | | 2008-05-07 | 32,990,900 | 437.25 | 451.25 | 434.50 | 449.50 | 00:00:00 | | 2008-05-08 | 31,947,700 | 446.00 | 448.00 | 440.00 | 443.75 | 00:00:00 | | 2008-05-09 | 40,949,800 | 439.75 | 441.50 | 426.50 | 433.00 | 00:00:00 | | 2008-05-12 | 28,014,100 | 435.75 | 435.75 | 419.75 | 424.75 | 00:00:00 | | 2008-05-13 | 41,531,100 | 428.00 | 428.75 | 407.50 | 418.00 | 00:00:00 | | 2008-05-14 | 36,241,900 | 413.50 | 417.00 | 407.25 | 410.50 | 00:00:00 | | 2008-05-15 | 38,675,500 | 409.75 | 412.00 | 398.75 | 409.00 | 00:00:00 | | 2008-05-16 | 24,153,000 | 413.00 | 417.50 | 409.50 | 411.00 | 00:00:00 | | 2008-05-19 | 25,369,500 | 412.50 | 414.00 | 399.75 | 408.25 | 00:00:00 | | 2008-05-20 | 31,974,700 | 405.75 | 412.00 | 400.00 | 402.75 | 00:00:00 | | 2008-05-21 | 28,700,400 | 407.50 | 410.50 | 392.25 | 394.75 | 00:00:00 | | 2008-05-22 | 27,353,600 | 391.75 | 394.75 | 386.00 | 391.25 | 00:00:00 | | 2008-05-23 | 35,978,300 | 398.50 | 406.50 | 388.50 | 395.00 | 00:00:00 | | 2008-05-26 | 0 | 395.00 | 395.00 | 395.00 | 395.00 | 00:00:00 | | 2008-05-27 | 21,382,100 | 398.00 | 401.00 | 389.75 | 393.50 | 00:00:00 | | 2008-05-28 | 38,394,300 | 388.00 | 394.50 | 381.50 | 384.75 | 00:00:00 | | 2008-05-29 | 42,541,800 | 384.00 | 384.00 | 372.00 | 377.00 | 00:00:00 | | 2008-05-30 | 34,078,000 | 379.75 | 392.25 | 378.00 | 384.00 | 00:00:00 | | 2008-06-02 | 47,430,700 | 380.00 | 383.75 | 365.00 | 377.25 | 00:00:00 | | 2008-06-03 | 44,394,600 | 379.00 | 391.00 | 375.50 | 388.75 | 00:00:00 | | 2008-06-04 | 39,857,200 | 394.50 | 394.50 | 376.50 | 390.25 | 00:00:00 | | 2008-06-05 | 51,715,000 | 389.00 | 394.50 | 382.25 | 385.50 | 00:00:00 | | 2008-06-06 | 41,931,700 | 389.50 | 390.50 | 367.25 | 368.25 | 00:00:00 | | 2008-06-09 | 52,357,500 | 364.50 | 368.25 | 354.00 | 356.75 | 00:00:00 | | 2008-06-10 | 57,940,000 | 350.00 | 356.25 | 342.50 | 351.50 | 00:00:00 | | 2008-06-11 | 68,453,100 | 351.75 | 363.00 | 328.75 | 332.75 | 00:00:00 | | 2008-06-12 | 50,895,400 | 329.50 | 356.50 | 326.25 | 353.50 | 00:00:00 | | 2008-06-13 | 40,251,300 | 358.50 | 361.00 | 344.00 | 356.00 | 00:00:00 | | 2008-06-16 | 37,233,100 | 361.75 | 370.00 | 346.50 | 348.00 | 00:00:00 | | 2008-06-17 | 48,325,900 | 350.00 | 367.00 | 349.50 | 356.25 | 00:00:00 | | 2008-06-18 | 37,217,500 | 353.00 | 353.00 | 341.25 | 341.25 | 00:00:00 | | 2008-06-19 | 38,396,100 | 338.50 | 340.00 | 330.00 | 332.00 | 00:00:00 | | 2008-06-20 | 42,864,000 | 334.25 | 337.50 | 324.50 | 327.50 | 00:00:00 | | 2008-06-23 | 35,512,300 | 321.75 | 329.50 | 317.00 | 318.75 | 00:00:00 | | 2008-06-24 | 42,357,000 | 319.00 | 329.50 | 313.25 | 325.75 | 00:00:00 | | 2008-06-25 | 51,844,600 | 331.00 | 333.75 | 316.50 | 328.50 | 00:00:00 | | 2008-06-26 | 44,106,200 | 323.00 | 325.50 | 306.75 | 306.75 | 00:00:00 | | 2008-06-27 | 47,276,500 | 306.00 | 320.50 | 299.25 | 317.00 | 00:00:00 | | 2008-06-30 | 31,853,000 | 319.25 | 320.00 | 306.00 | 310.75 | 00:00:00 | | 2008-07-01 | 51,785,200 | 307.25 | 308.75 | 295.25 | 301.00 | 00:00:00 | | 2008-07-02 | 40,992,500 | 301.75 | 307.00 | 293.75 | 295.50 | 00:00:00 | | 2008-07-03 | 69,925,300 | 293.50 | 306.75 | 286.75 | 306.00 | 00:00:00 | | 2008-07-04 | 45,284,900 | 306.00 | 311.00 | 298.25 | 299.25 | 00:00:00 | | 2008-07-07 | 44,664,900 | 304.25 | 307.75 | 293.75 | 295.50 | 00:00:00 | | 2008-07-08 | 57,298,200 | 286.75 | 291.50 | 282.25 | 285.75 | 00:00:00 | | 2008-07-09 | 86,696,800 | 291.25 | 317.50 | 291.00 | 304.75 | 00:00:00 | | 2008-07-10 | 48,684,500 | 296.50 | 298.50 | 288.00 | 292.50 | 00:00:00 | | 2008-07-11 | 59,125,400 | 296.00 | 300.00 | 275.50 | 275.50 | 00:00:00 | | 2008-07-14 | 57,756,700 | 282.50 | 297.75 | 280.25 | 282.25 | 00:00:00 | | 2008-07-15 | 65,068,000 | 278.00 | 278.25 | 262.00 | 273.00 | 00:00:00 | | 2008-07-16 | 128,291,300 | 273.25 | 288.75 | 252.25 | 284.00 | 00:00:00 | | 2008-07-17 | 97,429,800 | 298.00 | 308.50 | 290.00 | 300.50 | 00:00:00 | | 2008-07-18 | 110,375,500 | 295.00 | 331.50 | 292.25 | 331.00 | 00:00:00 | | 2008-07-21 | 89,280,500 | 330.00 | 350.75 | 325.25 | 325.75 | 00:00:00 | | 2008-07-22 | 61,777,700 | 318.00 | 320.75 | 305.25 | 320.00 | 00:00:00 | | 2008-07-23 | 85,780,200 | 331.00 | 351.50 | 329.00 | 346.50 | 00:00:00 | | 2008-07-24 | 55,776,000 | 348.00 | 351.75 | 335.75 | 338.00 | 00:00:00 | | 2008-07-25 | 56,791,800 | 327.50 | 335.75 | 318.00 | 331.25 | 00:00:00 | | 2008-07-28 | 29,794,900 | 330.75 | 330.75 | 316.75 | 318.25 | 00:00:00 | | 2008-07-29 | 37,136,100 | 308.25 | 323.00 | 305.50 | 321.00 | 00:00:00 | | 2008-07-30 | 111,583,200 | 325.00 | 328.00 | 297.00 | 306.00 | 00:00:00 | | 2008-07-31 | 119,703,300 | 304.00 | 306.00 | 288.50 | 295.25 | 00:00:00 | | 2008-08-01 | 47,981,900 | 293.50 | 303.50 | 287.50 | 300.00 | 00:00:00 | | 2008-08-04 | 41,665,400 | 300.00 | 302.75 | 292.00 | 293.25 | 00:00:00 | | 2008-08-05 | 62,590,400 | 295.75 | 324.50 | 295.50 | 324.50 | 00:00:00 | | 2008-08-06 | 43,296,300 | 317.75 | 320.00 | 305.75 | 314.25 | 00:00:00 | | 2008-08-07 | 59,846,000 | 312.50 | 329.50 | 308.00 | 318.75 | 00:00:00 | | 2008-08-08 | 29,215,300 | 316.25 | 321.50 | 310.25 | 318.00 | 00:00:00 | | 2008-08-11 | 37,259,600 | 321.25 | 331.00 | 318.50 | 330.75 | 00:00:00 | | 2008-08-12 | 29,772,500 | 329.00 | 337.75 | 324.50 | 329.00 | 00:00:00 | | 2008-08-13 | 52,696,800 | 321.50 | 323.50 | 305.00 | 308.50 | 00:00:00 | | 2008-08-14 | 25,779,400 | 312.25 | 313.25 | 301.00 | 306.25 | 00:00:00 | | 2008-08-15 | 34,007,700 | 310.00 | 313.50 | 307.00 | 312.00 | 00:00:00 | | 2008-08-18 | 23,172,400 | 310.25 | 311.50 | 301.25 | 306.00 | 00:00:00 | | 2008-08-19 | 55,040,900 | 302.50 | 302.50 | 286.75 | 288.25 | 00:00:00 | | 2008-08-20 | 29,655,300 | 288.50 | 292.25 | 283.50 | 290.25 | 00:00:00 | | 2008-08-21 | 42,933,400 | 285.00 | 287.25 | 278.75 | 280.00 | 00:00:00 | | 2008-08-22 | 84,039,200 | 282.75 | 299.50 | 280.25 | 299.50 | 00:00:00 | | 2008-08-25 | 0 | 299.50 | 299.50 | 299.50 | 299.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
