|
 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 2024-06-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-12 | 259,348,900 | 28.25 | 29.16 | 27.82 | 29.16 | 00:00:00 | | 2012-06-13 | 207,101,600 | 29.43 | 29.74 | 28.80 | 29.63 | 00:00:00 | | 2012-06-14 | 334,398,000 | 29.57 | 29.92 | 29.19 | 29.75 | 00:00:00 | | 2012-06-15 | 562,460,700 | 30.11 | 31.59 | 29.95 | 31.30 | 00:00:00 | | 2012-06-18 | 314,388,900 | 32.08 | 32.69 | 29.70 | 30.16 | 00:00:00 | | 2012-06-19 | 250,801,000 | 30.47 | 31.20 | 29.85 | 30.90 | 00:00:00 | | 2012-06-20 | 209,599,100 | 30.97 | 31.69 | 30.75 | 31.20 | 00:00:00 | | 2012-06-21 | 158,733,900 | 30.93 | 32.07 | 30.47 | 31.20 | 00:00:00 | | 2012-06-22 | 165,449,600 | 30.76 | 31.99 | 30.46 | 31.39 | 00:00:00 | | 2012-06-25 | 175,524,300 | 31.31 | 31.59 | 29.93 | 30.41 | 00:00:00 | | 2012-06-26 | 162,350,100 | 30.27 | 30.54 | 29.60 | 30.09 | 00:00:00 | | 2012-06-27 | 158,781,000 | 30.34 | 31.16 | 29.90 | 31.16 | 00:00:00 | | 2012-06-28 | 307,511,600 | 31.27 | 31.43 | 28.72 | 29.94 | 00:00:00 | | 2012-06-29 | 293,648,100 | 31.25 | 32.10 | 30.10 | 31.10 | 00:00:00 | | 2012-07-02 | 138,113,700 | 31.23 | 31.90 | 30.98 | 31.49 | 00:00:00 | | 2012-07-03 | 113,674,500 | 31.38 | 32.07 | 31.18 | 31.81 | 00:00:00 | | 2012-07-04 | 64,385,200 | 31.64 | 31.81 | 31.21 | 31.66 | 00:00:00 | | 2012-07-05 | 144,808,900 | 31.68 | 31.86 | 30.61 | 30.82 | 00:00:00 | | 2012-07-06 | 136,062,300 | 30.63 | 31.01 | 30.07 | 30.30 | 00:00:00 | | 2012-07-09 | 218,941,100 | 30.30 | 30.85 | 29.89 | 30.19 | 00:00:00 | | 2012-07-10 | 100,265,300 | 30.26 | 31.04 | 30.14 | 30.74 | 00:00:00 | | 2012-07-11 | 90,928,400 | 29.97 | 30.81 | 29.94 | 30.44 | 00:00:00 | | 2012-07-12 | 104,150,100 | 30.11 | 30.51 | 29.90 | 30.17 | 00:00:00 | | 2012-07-13 | 111,908,700 | 30.44 | 30.62 | 30.00 | 30.20 | 00:00:00 | | 2012-07-16 | 76,275,100 | 30.18 | 30.28 | 29.80 | 29.90 | 00:00:00 | | 2012-07-17 | 56,642,700 | 29.75 | 30.23 | 29.66 | 29.86 | 00:00:00 | | 2012-07-18 | 131,353,200 | 30.24 | 30.36 | 29.62 | 29.77 | 00:00:00 | | 2012-07-19 | 135,397,700 | 29.77 | 30.45 | 29.27 | 30.24 | 00:00:00 | | 2012-07-20 | 171,384,500 | 30.14 | 30.46 | 29.76 | 29.94 | 00:00:00 | | 2012-07-23 | 136,525,000 | 29.52 | 29.72 | 28.78 | 29.29 | 00:00:00 | | 2012-07-24 | 98,162,700 | 29.35 | 29.53 | 28.72 | 28.76 | 00:00:00 | | 2012-07-25 | 81,391,100 | 28.72 | 29.55 | 28.56 | 29.37 | 00:00:00 | | 2012-07-26 | 196,775,200 | 29.54 | 29.97 | 28.59 | 29.14 | 00:00:00 | | 2012-07-27 | 181,780,200 | 29.51 | 30.55 | 28.70 | 29.75 | 00:00:00 | | 2012-07-31 | 98,919,100 | 31.03 | 31.41 | 30.35 | 30.35 | 00:00:00 | | 2012-08-01 | 49,358,500 | 30.25 | 30.80 | 30.16 | 30.65 | 00:00:00 | | 2012-08-02 | 176,258,300 | 30.66 | 31.08 | 29.22 | 29.39 | 00:00:00 | | 2012-08-03 | 88,447,300 | 29.53 | 31.01 | 29.21 | 30.63 | 00:00:00 | | 2012-08-06 | 131,261,200 | 30.48 | 31.49 | 30.46 | 31.36 | 00:00:00 | | 2012-08-07 | 68,281,800 | 31.38 | 31.96 | 30.86 | 31.67 | 00:00:00 | | 2012-08-08 | 96,500,700 | 31.49 | 31.84 | 30.92 | 31.56 | 00:00:00 | | 2012-08-09 | 101,187,400 | 31.64 | 32.00 | 31.39 | 31.60 | 00:00:00 | | 2012-08-10 | 96,926,400 | 31.45 | 31.74 | 31.20 | 31.38 | 00:00:00 | | 2012-08-14 | 104,138,200 | 31.79 | 31.98 | 31.43 | 31.88 | 00:00:00 | | 2012-08-15 | 91,041,700 | 31.99 | 32.22 | 31.61 | 31.95 | 00:00:00 | | 2012-08-16 | 151,979,300 | 32.16 | 33.29 | 31.94 | 32.99 | 00:00:00 | | 2012-08-17 | 248,962,400 | 33.00 | 34.33 | 32.95 | 34.22 | 00:00:00 | | 2012-08-20 | 267,369,300 | 34.22 | 35.82 | 33.96 | 34.43 | 00:00:00 | | 2012-08-21 | 95,848,300 | 34.95 | 35.09 | 34.50 | 34.81 | 00:00:00 | | 2012-08-22 | 151,410,800 | 34.42 | 35.41 | 34.29 | 34.59 | 00:00:00 | | 2012-08-23 | 182,729,200 | 34.80 | 35.40 | 33.89 | 34.04 | 00:00:00 | | 2012-08-24 | 88,395,600 | 33.97 | 34.23 | 33.44 | 33.98 | 00:00:00 | | 2012-08-27 | 0 | 33.98 | 33.98 | 33.98 | 33.98 | 00:00:00 | | 2012-08-28 | 114,752,700 | 33.50 | 34.15 | 33.50 | 34.05 | 00:00:00 | | 2012-08-29 | 102,947,200 | 33.99 | 34.12 | 33.42 | 33.49 | 00:00:00 | | 2012-08-30 | 66,435,200 | 33.33 | 33.65 | 33.06 | 33.24 | 00:00:00 | | 2012-08-31 | 121,475,600 | 33.14 | 33.62 | 32.91 | 33.31 | 00:00:00 | | 2012-09-03 | 69,386,900 | 33.31 | 33.79 | 33.01 | 33.40 | 00:00:00 | | 2012-09-04 | 102,190,200 | 33.47 | 34.00 | 32.65 | 32.89 | 00:00:00 | | 2012-09-05 | 142,953,200 | 32.88 | 34.10 | 32.79 | 33.93 | 00:00:00 | | 2012-09-06 | 354,267,700 | 34.00 | 36.75 | 33.72 | 36.20 | 00:00:00 | | 2012-09-07 | 403,493,800 | 36.78 | 37.77 | 36.03 | 37.01 | 00:00:00 | | 2012-09-10 | 165,692,400 | 37.08 | 37.63 | 36.65 | 37.02 | 00:00:00 | | 2012-09-11 | 136,662,900 | 36.74 | 37.27 | 36.22 | 37.06 | 00:00:00 | | 2012-09-12 | 347,615,900 | 37.30 | 38.68 | 37.21 | 38.51 | 00:00:00 | | 2012-09-13 | 140,108,000 | 38.62 | 39.04 | 37.41 | 38.89 | 00:00:00 | | 2012-09-14 | 433,748,800 | 39.63 | 40.93 | 37.30 | 40.01 | 00:00:00 | | 2012-09-17 | 172,094,500 | 39.57 | 40.68 | 39.42 | 39.85 | 00:00:00 | | 2012-09-18 | 155,641,900 | 39.54 | 39.78 | 38.64 | 38.85 | 00:00:00 | | 2012-09-19 | 157,792,800 | 38.81 | 39.53 | 38.15 | 39.50 | 00:00:00 | | 2012-09-20 | 104,039,000 | 38.99 | 39.37 | 38.65 | 39.32 | 00:00:00 | | 2012-09-21 | 236,710,800 | 39.46 | 40.62 | 39.40 | 40.17 | 00:00:00 | | 2012-09-24 | 180,561,000 | 39.99 | 40.51 | 39.61 | 40.08 | 00:00:00 | | 2012-09-25 | 142,476,600 | 40.00 | 40.80 | 39.90 | 40.62 | 00:00:00 | | 2012-09-27 | 98,560,400 | 39.10 | 39.74 | 38.87 | 39.22 | 00:00:00 | | 2012-09-28 | 128,309,400 | 39.42 | 39.80 | 38.72 | 38.83 | 00:00:00 | | 2012-10-01 | 155,531,900 | 38.80 | 40.66 | 38.80 | 39.97 | 00:00:00 | | 2012-10-02 | 225,507,200 | 39.60 | 40.13 | 38.52 | 39.03 | 00:00:00 | | 2012-10-03 | 131,920,300 | 38.67 | 39.85 | 38.49 | 38.79 | 00:00:00 | | 2012-10-04 | 211,306,900 | 39.05 | 39.12 | 37.86 | 38.03 | 00:00:00 | | 2012-10-05 | 208,002,800 | 38.13 | 38.47 | 37.40 | 37.81 | 00:00:00 | | 2012-10-09 | 120,468,900 | 37.13 | 37.60 | 36.74 | 37.01 | 00:00:00 | | 2012-10-10 | 238,331,800 | 37.10 | 38.81 | 37.10 | 38.48 | 00:00:00 | | 2012-10-15 | 163,463,200 | 39.54 | 40.50 | 39.17 | 40.32 | 00:00:00 | | 2012-10-16 | 253,505,700 | 40.75 | 42.92 | 40.74 | 42.76 | 00:00:00 | | 2012-10-17 | 224,098,100 | 42.99 | 43.36 | 41.60 | 42.14 | 00:00:00 | | 2012-10-18 | 228,146,200 | 41.23 | 42.96 | 41.01 | 41.87 | 00:00:00 | | 2012-10-22 | 110,640,100 | 40.35 | 41.35 | 40.06 | 40.81 | 00:00:00 | | 2012-10-23 | 143,621,900 | 40.69 | 40.99 | 39.84 | 40.29 | 00:00:00 | | 2012-10-24 | 201,217,100 | 40.31 | 40.61 | 39.25 | 40.44 | 00:00:00 | | 2012-10-25 | 121,611,000 | 40.28 | 41.59 | 40.21 | 40.69 | 00:00:00 | | 2012-10-26 | 118,799,700 | 40.26 | 40.65 | 39.90 | 40.47 | 00:00:00 | | 2012-10-29 | 88,790,000 | 40.25 | 40.74 | 39.66 | 40.46 | 00:00:00 | | 2012-10-30 | 72,507,400 | 40.40 | 41.15 | 40.31 | 41.10 | 00:00:00 | | 2012-10-31 | 146,759,600 | 40.92 | 41.64 | 40.56 | 40.58 | 00:00:00 | | 2012-11-01 | 410,300,500 | 42.00 | 44.21 | 41.49 | 43.94 | 00:00:00 | | 2012-11-02 | 213,476,900 | 44.01 | 44.55 | 42.62 | 43.42 | 00:00:00 | | 2012-11-05 | 107,007,900 | 43.27 | 43.33 | 42.53 | 42.85 | 00:00:00 | | 2012-11-06 | 249,560,500 | 43.15 | 44.94 | 43.14 | 44.90 | 00:00:00 | | 2012-11-07 | 235,848,100 | 45.45 | 45.74 | 44.28 | 44.48 | 00:00:00 | | 2012-11-08 | 253,408,900 | 44.65 | 44.84 | 43.51 | 44.00 | 00:00:00 | | 2012-11-09 | 160,602,900 | 43.81 | 44.50 | 42.72 | 43.61 | 00:00:00 | | 2012-11-12 | 241,721,200 | 43.58 | 45.34 | 43.35 | 45.13 | 00:00:00 | | 2012-11-13 | 167,775,200 | 44.81 | 46.67 | 44.70 | 46.52 | 00:00:00 | | 2012-11-14 | 237,361,600 | 46.30 | 47.29 | 45.85 | 46.36 | 00:00:00 | | 2012-11-15 | 196,926,000 | 45.81 | 46.65 | 45.52 | 45.70 | 00:00:00 | | 2012-11-16 | 217,334,800 | 45.46 | 46.03 | 43.94 | 43.97 | 00:00:00 | | 2012-11-19 | 180,003,800 | 44.00 | 45.27 | 43.69 | 45.15 | 00:00:00 | | 2012-11-20 | 163,032,200 | 45.00 | 45.47 | 44.38 | 45.28 | 00:00:00 | | 2012-11-21 | 139,761,700 | 45.38 | 46.04 | 45.29 | 45.74 | 00:00:00 | | 2012-11-22 | 76,277,500 | 45.90 | 46.04 | 45.12 | 45.95 | 00:00:00 | | 2012-11-23 | 75,202,500 | 46.00 | 46.62 | 45.72 | 46.40 | 00:00:00 | | 2012-11-26 | 106,609,500 | 46.25 | 46.25 | 44.79 | 45.10 | 00:00:00 | | 2012-11-27 | 181,476,800 | 45.29 | 46.71 | 45.21 | 46.42 | 00:00:00 | | 2012-11-28 | 110,753,100 | 46.08 | 46.38 | 45.13 | 45.94 | 00:00:00 | | 2012-11-29 | 127,841,800 | 46.20 | 47.12 | 46.08 | 46.64 | 00:00:00 | | 2012-11-30 | 98,039,000 | 46.53 | 46.95 | 46.18 | 46.49 | 00:00:00 | | 2012-12-03 | 104,428,600 | 46.53 | 46.88 | 45.54 | 45.74 | 00:00:00 | | 2012-12-04 | 79,961,700 | 45.55 | 46.46 | 45.50 | 45.97 | 00:00:00 | | 2012-12-05 | 85,668,600 | 46.25 | 46.46 | 45.93 | 46.28 | 00:00:00 | | 2012-12-06 | 101,326,500 | 46.66 | 46.72 | 46.05 | 46.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
