|
 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 | | 2013-12-26 | 0 | 78.20 | 78.20 | 78.20 | 78.20 | 00:00:00 | | 2013-12-27 | 50,181,600 | 78.01 | 79.15 | 77.94 | 78.84 | 00:00:00 | | 2013-12-30 | 52,457,300 | 79.00 | 79.46 | 77.97 | 78.42 | 00:00:00 | | 2013-12-31 | 23,054,100 | 78.82 | 79.05 | 78.40 | 78.88 | 00:00:00 | | 2014-01-01 | 0 | 78.88 | 78.88 | 78.88 | 78.88 | 00:00:00 | | 2014-01-02 | 41,154,800 | 79.35 | 79.69 | 78.46 | 78.88 | 00:00:00 | | 2014-01-03 | 62,601,500 | 79.14 | 80.00 | 78.75 | 79.76 | 00:00:00 | | 2014-01-07 | 200,497,800 | 80.50 | 83.00 | 80.11 | 82.51 | 00:00:00 | | 2014-01-21 | 86,612,300 | 83.35 | 84.26 | 83.05 | 83.57 | 00:00:00 | | 2014-01-22 | 77,178,700 | 84.07 | 84.15 | 82.88 | 83.03 | 00:00:00 | | 2014-01-27 | 152,126,100 | 81.36 | 81.74 | 80.09 | 80.40 | 00:00:00 | | 2014-02-03 | 196,573,800 | 81.25 | 82.00 | 79.65 | 79.99 | 00:00:00 | | 2014-02-04 | 185,045,000 | 79.27 | 81.28 | 78.26 | 81.05 | 00:00:00 | | 2014-02-05 | 80,604,600 | 81.00 | 82.43 | 80.84 | 81.48 | 00:00:00 | | 2014-02-06 | 128,554,700 | 82.48 | 83.08 | 81.51 | 82.66 | 00:00:00 | | 2014-02-07 | 113,728,500 | 83.06 | 83.24 | 81.45 | 81.80 | 00:00:00 | | 2014-02-10 | 118,465,400 | 82.00 | 82.92 | 81.84 | 82.87 | 00:00:00 | | 2014-02-13 | 278,004,400 | 80.99 | 82.94 | 79.32 | 81.32 | 00:00:00 | | 2014-02-14 | 191,838,900 | 82.58 | 82.70 | 79.71 | 80.45 | 00:00:00 | | 2014-02-17 | 102,409,700 | 80.82 | 81.98 | 79.97 | 81.76 | 00:00:00 | | 2014-02-20 | 94,505,500 | 80.50 | 81.13 | 80.17 | 81.13 | 00:00:00 | | 2014-02-21 | 99,885,100 | 81.92 | 81.95 | 80.65 | 80.79 | 00:00:00 | | 2014-02-25 | 156,650,800 | 81.65 | 81.75 | 80.56 | 81.23 | 00:00:00 | | 2014-02-26 | 100,597,400 | 81.39 | 81.53 | 80.21 | 80.83 | 00:00:00 | | 2014-02-27 | 128,373,200 | 80.98 | 81.89 | 79.71 | 81.66 | 00:00:00 | | 2014-02-28 | 126,248,700 | 81.87 | 82.85 | 81.11 | 82.53 | 00:00:00 | | 2014-03-03 | 146,507,500 | 80.77 | 81.61 | 79.92 | 81.27 | 00:00:00 | | 2014-03-04 | 133,145,400 | 82.09 | 82.50 | 80.72 | 80.90 | 00:00:00 | | 2014-03-10 | 113,095,900 | 81.24 | 82.76 | 80.95 | 81.50 | 00:00:00 | | 2014-03-17 | 82,873,700 | 78.53 | 79.94 | 78.45 | 79.50 | 00:00:00 | | 2014-03-18 | 106,472,100 | 79.45 | 80.35 | 79.13 | 79.71 | 00:00:00 | | 2014-03-19 | 235,045,400 | 79.66 | 80.03 | 78.95 | 79.06 | 00:00:00 | | 2014-03-20 | 98,020,800 | 78.25 | 79.35 | 77.83 | 78.75 | 00:00:00 | | 2014-03-21 | 273,866,300 | 78.75 | 78.88 | 76.30 | 77.37 | 00:00:00 | | 2014-03-24 | 97,642,200 | 78.40 | 78.75 | 78.00 | 78.50 | 00:00:00 | | 2014-03-27 | 247,930,100 | 75.00 | 75.80 | 74.22 | 75.38 | 00:00:00 | | 2014-03-28 | 293,332,000 | 75.78 | 76.07 | 73.00 | 74.34 | 00:00:00 | | 2014-03-31 | 154,666,000 | 74.87 | 75.15 | 74.40 | 74.65 | 00:00:00 | | 2014-04-01 | 220,885,900 | 75.25 | 76.20 | 74.65 | 75.67 | 00:00:00 | | 2014-04-02 | 428,443,700 | 76.13 | 76.90 | 76.10 | 76.90 | 00:00:00 | | 2014-04-07 | 124,153,700 | 76.70 | 77.17 | 75.15 | 75.38 | 00:00:00 | | 2014-04-08 | 300,335,700 | 75.26 | 75.70 | 72.34 | 73.90 | 00:00:00 | | 2014-04-09 | 139,195,000 | 74.00 | 74.99 | 73.55 | 74.50 | 00:00:00 | | 2014-04-10 | 123,151,600 | 74.97 | 75.71 | 73.55 | 74.55 | 00:00:00 | | 2014-04-11 | 184,801,600 | 73.61 | 73.88 | 72.10 | 72.97 | 00:00:00 | | 2014-04-14 | 220,441,600 | 72.43 | 72.75 | 70.01 | 72.58 | 00:00:00 | | 2014-04-15 | 141,653,400 | 72.54 | 72.99 | 70.59 | 70.94 | 00:00:00 | | 2014-04-16 | 158,784,100 | 71.78 | 72.88 | 70.62 | 72.86 | 00:00:00 | | 2014-04-17 | 174,485,600 | 73.02 | 74.87 | 72.44 | 74.28 | 00:00:00 | | 2014-04-18 | 0 | 74.28 | 74.28 | 74.28 | 74.28 | 00:00:00 | | 2014-04-21 | 0 | 74.28 | 74.28 | 74.28 | 74.28 | 00:00:00 | | 2014-04-24 | 106,863,600 | 75.16 | 75.92 | 74.62 | 75.49 | 00:00:00 | | 2014-04-25 | 97,777,400 | 74.97 | 75.50 | 74.25 | 74.84 | 00:00:00 | | 2014-04-29 | 87,907,800 | 74.55 | 75.16 | 74.04 | 74.87 | 00:00:00 | | 2014-04-30 | 131,207,100 | 74.65 | 75.77 | 74.38 | 75.36 | 00:00:00 | | 2014-05-05 | 0 | 79.62 | 79.62 | 79.62 | 79.62 | 00:00:00 | | 2014-05-06 | 172,532,000 | 79.83 | 79.90 | 78.41 | 78.50 | 00:00:00 | | 2014-05-09 | 130,279,300 | 77.05 | 77.46 | 76.00 | 76.37 | 00:00:00 | | 2014-05-12 | 52,302,500 | 76.62 | 77.30 | 76.08 | 77.00 | 00:00:00 | | 2014-05-20 | 89,239,400 | 74.41 | 75.35 | 74.03 | 74.67 | 00:00:00 | | 2014-05-21 | 120,157,400 | 74.84 | 74.86 | 73.90 | 74.34 | 00:00:00 | | 2014-05-26 | 0 | 75.96 | 75.96 | 75.96 | 75.96 | 00:00:00 | | 2014-05-27 | 144,036,700 | 77.00 | 77.43 | 76.40 | 77.15 | 00:00:00 | | 2014-05-28 | 95,599,400 | 77.27 | 77.91 | 76.98 | 77.91 | 00:00:00 | | 2014-05-29 | 61,224,600 | 78.07 | 78.13 | 77.20 | 77.41 | 00:00:00 | | 2014-05-30 | 502,801,200 | 77.91 | 78.13 | 77.06 | 77.86 | 00:00:00 | | 2014-06-02 | 89,834,500 | 78.15 | 78.24 | 77.21 | 77.39 | 00:00:00 | | 2014-06-03 | 80,371,000 | 77.65 | 77.73 | 76.54 | 77.05 | 00:00:00 | | 2014-06-04 | 110,438,000 | 77.03 | 78.10 | 77.00 | 78.04 | 00:00:00 | | 2014-06-09 | 89,379,200 | 80.05 | 80.14 | 78.60 | 78.82 | 00:00:00 | | 2014-06-10 | 99,341,900 | 78.51 | 78.75 | 77.40 | 78.45 | 00:00:00 | | 2014-06-11 | 172,968,400 | 78.58 | 79.25 | 78.14 | 79.06 | 00:00:00 | | 2014-06-16 | 114,370,200 | 76.95 | 77.69 | 76.36 | 76.66 | 00:00:00 | | 2014-06-17 | 98,958,200 | 76.99 | 77.99 | 76.67 | 77.99 | 00:00:00 | | 2014-06-18 | 68,349,500 | 78.32 | 78.90 | 77.58 | 77.66 | 00:00:00 | | 2014-06-19 | 97,689,300 | 78.41 | 78.70 | 77.30 | 77.40 | 00:00:00 | | 2014-06-20 | 172,258,100 | 77.54 | 77.83 | 76.59 | 76.70 | 00:00:00 | | 2014-06-26 | 220,142,900 | 74.90 | 80.04 | 73.89 | 75.39 | 00:00:00 | | 2014-06-27 | 80,573,700 | 75.35 | 75.84 | 75.07 | 75.35 | 00:00:00 | | 2014-06-30 | 112,826,000 | 75.54 | 75.72 | 73.96 | 74.25 | 00:00:00 | | 2014-07-03 | 72,597,200 | 75.99 | 76.49 | 75.74 | 76.40 | 00:00:00 | | 2014-07-04 | 46,686,000 | 76.39 | 76.65 | 75.60 | 75.68 | 00:00:00 | | 2014-07-28 | 90,888,400 | 75.32 | 75.47 | 73.89 | 74.84 | 00:00:00 | | 2014-07-31 | 258,483,100 | 77.48 | 77.48 | 73.95 | 74.25 | 00:00:00 | | 2014-08-01 | 113,639,000 | 74.15 | 74.37 | 72.87 | 73.33 | 00:00:00 | | 2014-08-14 | 110,980,500 | 73.65 | 74.13 | 73.14 | 73.50 | 00:00:00 | | 2014-08-15 | 82,341,300 | 73.64 | 75.38 | 73.50 | 73.59 | 00:00:00 | | 2014-08-19 | 62,284,900 | 74.24 | 75.01 | 74.13 | 74.60 | 00:00:00 | | 2014-08-20 | 87,994,800 | 74.63 | 75.08 | 74.56 | 75.06 | 00:00:00 | | 2014-08-26 | 116,044,200 | 76.50 | 76.85 | 76.00 | 76.49 | 00:00:00 | | 2014-08-27 | 93,572,200 | 76.50 | 77.27 | 76.32 | 76.83 | 00:00:00 | | 2014-09-01 | 55,831,100 | 76.15 | 76.47 | 75.34 | 75.85 | 00:00:00 | | 2014-09-02 | 290,712,400 | 75.91 | 76.20 | 74.25 | 74.82 | 00:00:00 | | 2014-09-03 | 133,957,800 | 74.93 | 75.47 | 74.92 | 75.03 | 00:00:00 | | 2014-09-08 | 257,941,100 | 72.50 | 72.70 | 71.40 | 72.20 | 00:00:00 | | 2014-09-09 | 149,996,300 | 72.51 | 73.91 | 72.51 | 73.25 | 00:00:00 | | 2014-09-10 | 115,110,600 | 73.25 | 73.53 | 72.73 | 73.23 | 00:00:00 | | 2014-09-16 | 106,496,000 | 73.26 | 73.80 | 72.55 | 73.50 | 00:00:00 | | 2014-09-17 | 154,660,000 | 74.46 | 75.03 | 73.75 | 74.84 | 00:00:00 | | 2014-09-29 | 95,703,500 | 76.43 | 76.63 | 75.34 | 76.50 | 00:00:00 | | 2014-10-06 | 124,584,100 | 77.30 | 77.62 | 76.85 | 77.20 | 00:00:00 | | 2014-10-14 | 108,466,400 | 74.34 | 75.85 | 74.32 | 75.56 | 00:00:00 | | 2014-10-15 | 187,732,100 | 75.80 | 75.86 | 73.41 | 73.48 | 00:00:00 | | 2014-10-20 | 100,788,100 | 74.26 | 74.97 | 72.25 | 74.69 | 00:00:00 | | 2014-11-06 | 151,134,400 | 76.50 | 77.29 | 76.12 | 76.55 | 00:00:00 | | 2014-11-07 | 129,036,100 | 76.81 | 76.83 | 75.72 | 76.27 | 00:00:00 | | 2014-11-11 | 108,696,700 | 76.58 | 77.06 | 76.22 | 76.40 | 00:00:00 | | 2014-11-12 | 101,732,600 | 76.25 | 76.31 | 75.52 | 75.76 | 00:00:00 | | 2014-11-18 | 127,308,100 | 77.13 | 78.04 | 77.01 | 77.91 | 00:00:00 | | 2014-11-19 | 158,491,500 | 79.00 | 79.00 | 78.09 | 78.57 | 00:00:00 | | 2014-12-02 | 81,481,800 | 79.87 | 80.72 | 79.54 | 80.41 | 00:00:00 | | 2014-12-03 | 162,758,100 | 80.41 | 81.11 | 79.24 | 79.65 | 00:00:00 | | 2014-12-08 | 73,084,200 | 80.87 | 80.99 | 80.27 | 80.41 | 00:00:00 | | 2014-12-16 | 173,598,800 | 75.00 | 76.96 | 73.81 | 76.86 | 00:00:00 | | 2014-12-17 | 120,676,800 | 75.96 | 76.64 | 75.35 | 75.35 | 00:00:00 | | 2014-12-25 | 0 | 76.80 | 76.80 | 76.80 | 76.80 | 00:00:00 | | 2014-12-26 | 0 | 76.80 | 76.80 | 76.80 | 76.80 | 00:00:00 | | 2014-12-30 | 59,013,900 | 75.91 | 76.56 | 75.29 | 75.55 | 00:00:00 | | 2014-12-31 | 19,240,600 | 75.21 | 76.42 | 75.21 | 75.82 | 00:00:00 | | 2015-01-01 | 0 | 75.82 | 75.82 | 75.82 | 75.82 | 00:00:00 | | 2015-01-02 | 54,277,900 | 76.47 | 76.75 | 75.67 | 76.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
