|
 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 | | 2009-02-09 | 73,775,600 | 101.90 | 113.00 | 99.20 | 100.50 | 00:00:00 | | 2009-02-10 | 49,907,400 | 100.90 | 104.20 | 94.90 | 94.90 | 00:00:00 | | 2009-02-11 | 44,328,300 | 93.50 | 95.90 | 87.40 | 87.40 | 00:00:00 | | 2009-02-12 | 39,251,300 | 85.80 | 91.60 | 84.30 | 90.90 | 00:00:00 | | 2009-02-13 | 216,677,700 | 94.90 | 96.10 | 54.90 | 61.40 | 00:00:00 | | 2009-02-16 | 116,969,400 | 52.50 | 67.00 | 48.00 | 56.40 | 00:00:00 | | 2009-02-17 | 92,371,800 | 56.00 | 58.90 | 50.50 | 51.50 | 00:00:00 | | 2009-02-18 | 54,772,200 | 52.00 | 54.60 | 50.10 | 50.80 | 00:00:00 | | 2009-02-19 | 44,218,300 | 52.10 | 57.90 | 51.80 | 56.80 | 00:00:00 | | 2009-02-20 | 59,426,300 | 54.90 | 58.40 | 53.50 | 56.30 | 00:00:00 | | 2009-02-23 | 36,839,100 | 58.00 | 61.80 | 55.40 | 56.80 | 00:00:00 | | 2009-02-24 | 40,605,400 | 55.00 | 59.10 | 53.00 | 53.90 | 00:00:00 | | 2009-02-25 | 41,052,400 | 58.00 | 60.00 | 55.60 | 57.40 | 00:00:00 | | 2009-02-26 | 158,730,200 | 75.00 | 76.70 | 63.10 | 75.00 | 00:00:00 | | 2009-02-27 | 146,803,400 | 68.70 | 70.40 | 52.70 | 58.30 | 00:00:00 | | 2009-03-02 | 81,324,100 | 55.70 | 56.60 | 49.40 | 49.40 | 00:00:00 | | 2009-03-03 | 104,107,500 | 50.80 | 53.90 | 44.10 | 45.50 | 00:00:00 | | 2009-03-04 | 60,277,100 | 45.30 | 49.40 | 45.30 | 47.70 | 00:00:00 | | 2009-03-05 | 98,303,200 | 46.30 | 49.30 | 39.50 | 40.30 | 00:00:00 | | 2009-03-06 | 62,431,700 | 42.00 | 43.80 | 40.50 | 42.00 | 00:00:00 | | 2009-03-09 | 131,044,800 | 38.00 | 44.30 | 36.00 | 43.70 | 00:00:00 | | 2009-03-10 | 86,498,900 | 45.10 | 50.80 | 40.60 | 50.80 | 00:00:00 | | 2009-03-11 | 76,002,700 | 51.00 | 53.00 | 43.40 | 44.50 | 00:00:00 | | 2009-03-12 | 71,394,700 | 45.00 | 47.10 | 39.60 | 45.70 | 00:00:00 | | 2009-03-13 | 66,361,100 | 48.00 | 48.90 | 43.70 | 46.80 | 00:00:00 | | 2009-03-16 | 49,114,300 | 49.00 | 49.40 | 44.60 | 47.20 | 00:00:00 | | 2009-03-17 | 43,156,000 | 48.20 | 48.40 | 45.80 | 48.00 | 00:00:00 | | 2009-03-18 | 69,355,100 | 49.00 | 49.90 | 46.50 | 47.60 | 00:00:00 | | 2009-03-19 | 175,431,100 | 49.40 | 65.10 | 47.60 | 54.40 | 00:00:00 | | 2009-03-20 | 90,004,800 | 52.50 | 58.20 | 48.10 | 55.30 | 00:00:00 | | 2009-03-23 | 62,222,500 | 58.00 | 61.80 | 56.50 | 61.50 | 00:00:00 | | 2009-03-24 | 87,845,800 | 65.70 | 67.00 | 55.80 | 58.00 | 00:00:00 | | 2009-03-25 | 68,782,600 | 59.10 | 62.70 | 56.30 | 61.80 | 00:00:00 | | 2009-03-26 | 102,640,400 | 62.40 | 69.20 | 62.30 | 69.00 | 00:00:00 | | 2009-03-27 | 113,324,800 | 70.00 | 78.00 | 70.00 | 76.10 | 00:00:00 | | 2009-03-30 | 58,827,700 | 71.00 | 73.90 | 64.80 | 64.80 | 00:00:00 | | 2009-03-31 | 57,378,500 | 63.40 | 72.80 | 63.30 | 70.70 | 00:00:00 | | 2009-04-01 | 53,756,600 | 68.30 | 72.60 | 64.30 | 71.00 | 00:00:00 | | 2009-04-02 | 59,720,900 | 72.40 | 77.80 | 72.00 | 76.50 | 00:00:00 | | 2009-04-03 | 72,280,800 | 77.80 | 81.00 | 73.00 | 79.20 | 00:00:00 | | 2009-04-06 | 53,809,400 | 83.00 | 87.50 | 78.40 | 79.70 | 00:00:00 | | 2009-04-07 | 57,813,300 | 79.40 | 80.00 | 70.20 | 72.90 | 00:00:00 | | 2009-04-08 | 36,055,200 | 70.10 | 74.60 | 69.00 | 71.70 | 00:00:00 | | 2009-04-09 | 40,257,400 | 73.70 | 81.00 | 73.00 | 79.50 | 00:00:00 | | 2009-04-10 | 0 | 79.50 | 79.50 | 79.50 | 79.50 | 00:00:00 | | 2009-04-13 | 0 | 79.50 | 79.50 | 79.50 | 79.50 | 00:00:00 | | 2009-04-14 | 75,075,900 | 83.50 | 91.80 | 82.00 | 87.90 | 00:00:00 | | 2009-04-15 | 52,385,700 | 85.00 | 91.50 | 82.00 | 84.10 | 00:00:00 | | 2009-04-16 | 69,416,500 | 86.00 | 94.50 | 85.80 | 89.70 | 00:00:00 | | 2009-04-17 | 101,843,700 | 92.00 | 112.60 | 91.50 | 104.60 | 00:00:00 | | 2009-04-20 | 27,755,700 | 104.60 | 115.00 | 97.40 | 104.50 | 00:00:00 | | 2009-04-21 | 16,453,500 | 100.40 | 105.40 | 90.70 | 95.00 | 00:00:00 | | 2009-04-22 | 8,979,400 | 97.50 | 101.90 | 95.10 | 100.50 | 00:00:00 | | 2009-04-23 | 6,935,600 | 98.10 | 102.60 | 94.70 | 96.00 | 00:00:00 | | 2009-04-24 | 7,480,900 | 99.50 | 101.00 | 97.40 | 100.00 | 00:00:00 | | 2009-04-27 | 4,800,800 | 101.00 | 102.70 | 97.40 | 100.50 | 00:00:00 | | 2009-04-28 | 5,894,900 | 96.10 | 99.80 | 95.10 | 95.60 | 00:00:00 | | 2009-04-29 | 29,438,500 | 97.10 | 103.80 | 96.40 | 103.50 | 00:00:00 | | 2009-04-30 | 30,140,400 | 105.00 | 115.80 | 104.00 | 112.00 | 00:00:00 | | 2009-05-01 | 5,893,900 | 110.00 | 112.70 | 108.00 | 109.60 | 00:00:00 | | 2009-05-04 | 0 | 109.60 | 109.60 | 109.60 | 109.60 | 00:00:00 | | 2009-05-05 | 21,272,600 | 119.50 | 124.70 | 117.00 | 121.10 | 00:00:00 | | 2009-05-06 | 18,123,700 | 118.00 | 125.00 | 111.90 | 113.20 | 00:00:00 | | 2009-05-07 | 38,425,800 | 112.70 | 112.70 | 92.30 | 97.00 | 00:00:00 | | 2009-05-08 | 18,162,000 | 101.00 | 105.00 | 98.00 | 100.70 | 00:00:00 | | 2009-05-11 | 49,772,100 | 102.00 | 102.00 | 95.60 | 99.30 | 00:00:00 | | 2009-05-12 | 15,330,300 | 95.90 | 96.80 | 88.80 | 89.10 | 00:00:00 | | 2009-05-13 | 9,190,000 | 91.50 | 93.00 | 82.00 | 84.60 | 00:00:00 | | 2009-05-14 | 6,345,300 | 86.00 | 89.80 | 82.10 | 87.80 | 00:00:00 | | 2009-05-15 | 12,587,800 | 89.10 | 92.70 | 87.70 | 89.20 | 00:00:00 | | 2009-05-18 | 31,034,200 | 93.00 | 98.90 | 85.20 | 98.00 | 00:00:00 | | 2009-05-19 | 54,576,700 | 102.50 | 107.50 | 92.30 | 100.30 | 00:00:00 | | 2009-05-20 | 40,248,200 | 74.00 | 76.60 | 70.00 | 70.50 | 00:00:00 | | 2009-05-21 | 51,433,500 | 68.50 | 71.50 | 65.10 | 66.70 | 00:00:00 | | 2009-05-22 | 25,846,700 | 69.50 | 70.70 | 66.70 | 68.60 | 00:00:00 | | 2009-05-25 | 0 | 68.60 | 68.60 | 68.60 | 68.60 | 00:00:00 | | 2009-05-26 | 18,993,000 | 69.20 | 69.80 | 64.70 | 66.80 | 00:00:00 | | 2009-05-27 | 19,287,900 | 68.30 | 69.60 | 65.20 | 65.50 | 00:00:00 | | 2009-05-28 | 10,908,200 | 64.80 | 65.60 | 63.30 | 65.00 | 00:00:00 | | 2009-05-29 | 31,693,200 | 66.70 | 68.00 | 65.00 | 68.00 | 00:00:00 | | 2009-06-01 | 12,792,100 | 69.50 | 73.10 | 69.00 | 72.50 | 00:00:00 | | 2009-06-02 | 12,748,700 | 71.00 | 72.00 | 68.30 | 69.50 | 00:00:00 | | 2009-06-03 | 20,553,400 | 69.80 | 70.00 | 65.10 | 66.00 | 00:00:00 | | 2009-06-04 | 15,824,500 | 67.70 | 69.30 | 66.00 | 67.10 | 00:00:00 | | 2009-06-05 | 52,182,100 | 67.10 | 68.80 | 64.50 | 66.20 | 00:00:00 | | 2009-06-08 | 163,974,200 | 65.00 | 65.40 | 59.50 | 61.10 | 00:00:00 | | 2009-06-09 | 50,290,500 | 63.00 | 64.40 | 62.00 | 63.00 | 00:00:00 | | 2009-06-10 | 46,674,100 | 64.80 | 67.90 | 64.20 | 65.00 | 00:00:00 | | 2009-06-11 | 22,541,800 | 65.60 | 67.50 | 64.80 | 66.70 | 00:00:00 | | 2009-06-12 | 31,896,500 | 66.00 | 68.50 | 65.30 | 65.30 | 00:00:00 | | 2009-06-15 | 30,644,800 | 64.50 | 67.90 | 64.50 | 67.40 | 00:00:00 | | 2009-06-16 | 41,283,100 | 66.50 | 71.10 | 66.50 | 69.30 | 00:00:00 | | 2009-06-17 | 12,741,800 | 70.00 | 70.50 | 66.30 | 68.40 | 00:00:00 | | 2009-06-18 | 31,852,000 | 67.50 | 70.00 | 67.50 | 69.30 | 00:00:00 | | 2009-06-19 | 110,181,000 | 70.00 | 71.60 | 69.50 | 70.00 | 00:00:00 | | 2009-06-22 | 26,729,600 | 69.25 | 71.30 | 67.85 | 67.78 | 00:00:00 | | 2009-06-23 | 24,078,800 | 67.30 | 67.74 | 64.99 | 65.00 | 00:00:00 | | 2009-06-24 | 26,192,300 | 65.69 | 68.20 | 65.16 | 67.57 | 00:00:00 | | 2009-06-25 | 50,556,200 | 67.60 | 67.90 | 64.92 | 66.50 | 00:00:00 | | 2009-06-26 | 16,388,200 | 67.90 | 68.00 | 65.01 | 66.49 | 00:00:00 | | 2009-06-29 | 34,404,700 | 68.69 | 71.88 | 67.86 | 70.56 | 00:00:00 | | 2009-06-30 | 39,894,800 | 71.58 | 72.60 | 69.73 | 69.90 | 00:00:00 | | 2009-07-01 | 19,786,400 | 69.86 | 70.86 | 67.50 | 68.51 | 00:00:00 | | 2009-07-02 | 20,234,300 | 67.50 | 68.70 | 65.90 | 66.20 | 00:00:00 | | 2009-07-03 | 26,926,000 | 66.01 | 68.25 | 65.50 | 66.49 | 00:00:00 | | 2009-07-06 | 18,040,700 | 67.02 | 67.67 | 66.00 | 66.56 | 00:00:00 | | 2009-07-07 | 15,957,500 | 66.80 | 67.97 | 66.00 | 66.81 | 00:00:00 | | 2009-07-08 | 34,653,200 | 66.09 | 66.74 | 63.01 | 64.71 | 00:00:00 | | 2009-07-09 | 25,465,800 | 63.50 | 65.15 | 63.00 | 63.26 | 00:00:00 | | 2009-07-10 | 35,774,600 | 63.02 | 65.00 | 63.02 | 64.25 | 00:00:00 | | 2009-07-13 | 31,986,900 | 62.00 | 64.99 | 60.71 | 64.51 | 00:00:00 | | 2009-07-14 | 15,892,200 | 65.10 | 67.31 | 64.38 | 65.80 | 00:00:00 | | 2009-07-15 | 16,685,400 | 66.12 | 68.81 | 66.00 | 68.73 | 00:00:00 | | 2009-07-16 | 20,904,300 | 69.90 | 70.10 | 68.10 | 69.95 | 00:00:00 | | 2009-07-17 | 20,060,200 | 70.26 | 70.90 | 67.50 | 67.47 | 00:00:00 | | 2009-07-20 | 31,264,500 | 69.50 | 73.54 | 69.50 | 72.01 | 00:00:00 | | 2009-07-21 | 34,149,200 | 72.00 | 74.74 | 72.00 | 74.14 | 00:00:00 | | 2009-07-22 | 16,615,600 | 73.10 | 73.60 | 70.49 | 71.77 | 00:00:00 | | 2009-07-23 | 28,636,800 | 72.30 | 76.33 | 72.13 | 76.15 | 00:00:00 | | 2009-07-24 | 16,182,300 | 75.50 | 79.50 | 75.50 | 77.99 | 00:00:00 | | 2009-07-27 | 29,835,800 | 79.90 | 83.33 | 78.96 | 83.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
