|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-02 | 54,277,900 | 76.47 | 76.75 | 75.67 | 76.15 | 00:00:00 | | 2015-01-05 | 102,525,500 | 76.07 | 76.40 | 74.46 | 74.62 | 00:00:00 | | 2015-01-06 | 133,810,200 | 74.63 | 75.05 | 72.87 | 72.87 | 00:00:00 | | 2015-01-09 | 98,091,400 | 73.84 | 74.05 | 73.06 | 73.74 | 00:00:00 | | 2015-01-12 | 94,250,700 | 73.41 | 74.30 | 72.83 | 73.57 | 00:00:00 | | 2015-01-15 | 122,202,300 | 73.08 | 74.18 | 71.93 | 74.18 | 00:00:00 | | 2015-01-16 | 111,260,800 | 73.63 | 74.67 | 73.27 | 74.44 | 00:00:00 | | 2015-01-19 | 76,693,800 | 73.25 | 74.90 | 72.93 | 74.65 | 00:00:00 | | 2015-01-20 | 102,776,800 | 75.00 | 75.95 | 74.73 | 75.50 | 00:00:00 | | 2015-01-21 | 144,256,000 | 75.56 | 75.87 | 74.67 | 75.59 | 00:00:00 | | 2015-01-22 | 134,647,700 | 75.84 | 76.10 | 75.16 | 75.65 | 00:00:00 | | 2015-01-23 | 135,616,800 | 75.72 | 76.30 | 75.12 | 75.53 | 00:00:00 | | 2015-01-26 | 80,665,000 | 74.88 | 76.03 | 74.44 | 76.00 | 00:00:00 | | 2015-02-03 | 114,107,600 | 73.87 | 75.17 | 73.76 | 74.97 | 00:00:00 | | 2015-02-04 | 108,405,500 | 75.02 | 75.42 | 74.01 | 74.55 | 00:00:00 | | 2015-02-05 | 129,225,200 | 74.00 | 75.64 | 73.74 | 75.53 | 00:00:00 | | 2015-02-06 | 97,644,800 | 75.29 | 76.03 | 75.19 | 75.81 | 00:00:00 | | 2015-02-16 | 68,182,900 | 75.26 | 78.85 | 75.22 | 75.73 | 00:00:00 | | 2015-02-19 | 97,685,400 | 77.34 | 77.83 | 76.79 | 77.23 | 00:00:00 | | 2015-02-20 | 163,816,000 | 77.18 | 78.37 | 77.05 | 77.98 | 00:00:00 | | 2015-02-26 | 212,277,800 | 79.25 | 80.01 | 78.50 | 78.50 | 00:00:00 | | 2015-02-27 | 261,336,200 | 80.00 | 80.09 | 78.66 | 79.00 | 00:00:00 | | 2015-03-02 | 203,143,600 | 78.75 | 80.00 | 78.33 | 79.99 | 00:00:00 | | 2015-03-05 | 177,584,100 | 80.00 | 81.18 | 79.68 | 80.94 | 00:00:00 | | 2015-03-06 | 179,462,200 | 81.12 | 81.82 | 80.81 | 81.43 | 00:00:00 | | 2015-03-10 | 145,200,900 | 80.47 | 80.54 | 78.61 | 78.75 | 00:00:00 | | 2015-03-11 | 170,853,100 | 79.06 | 79.45 | 77.86 | 78.16 | 00:00:00 | | 2015-03-12 | 191,558,900 | 78.14 | 80.01 | 78.03 | 79.20 | 00:00:00 | | 2015-03-13 | 125,446,800 | 79.54 | 79.69 | 78.65 | 79.00 | 00:00:00 | | 2015-03-16 | 149,987,000 | 79.40 | 79.62 | 78.82 | 79.35 | 00:00:00 | | 2015-03-23 | 141,320,400 | 80.40 | 81.03 | 77.00 | 80.48 | 00:00:00 | | 2015-03-26 | 150,315,700 | 80.00 | 80.48 | 78.96 | 79.73 | 00:00:00 | | 2015-03-27 | 123,998,200 | 79.75 | 80.11 | 78.82 | 79.05 | 00:00:00 | | 2015-03-30 | 101,321,700 | 79.84 | 79.84 | 79.07 | 79.39 | 00:00:00 | | 2015-04-06 | 0 | 79.08 | 79.08 | 79.08 | 79.08 | 00:00:00 | | 2015-04-07 | 156,773,800 | 80.03 | 80.57 | 79.08 | 80.10 | 00:00:00 | | 2015-04-08 | 110,793,900 | 79.77 | 80.10 | 79.54 | 79.68 | 00:00:00 | | 2015-04-09 | 128,618,500 | 80.00 | 80.03 | 78.99 | 79.68 | 00:00:00 | | 2015-04-10 | 116,428,500 | 79.60 | 79.75 | 78.78 | 79.30 | 00:00:00 | | 2015-04-21 | 117,137,600 | 79.04 | 79.50 | 78.33 | 79.02 | 00:00:00 | | 2015-04-22 | 140,516,000 | 79.12 | 79.34 | 77.51 | 78.23 | 00:00:00 | | 2015-04-28 | 131,563,800 | 78.34 | 78.49 | 77.11 | 78.00 | 00:00:00 | | 2015-04-29 | 115,184,400 | 78.32 | 79.00 | 77.42 | 77.42 | 00:00:00 | | 2015-04-30 | 197,184,400 | 77.87 | 78.58 | 76.10 | 77.38 | 00:00:00 | | 2015-05-01 | 465,081,900 | 80.00 | 83.37 | 79.31 | 82.87 | 00:00:00 | | 2015-05-04 | 0 | 82.87 | 82.87 | 82.87 | 82.87 | 00:00:00 | | 2015-05-14 | 142,648,400 | 88.75 | 89.15 | 88.19 | 88.82 | 00:00:00 | | 2015-05-15 | 167,482,200 | 89.00 | 89.20 | 88.54 | 89.00 | 00:00:00 | | 2015-05-18 | 156,471,300 | 88.25 | 88.94 | 87.61 | 88.14 | 00:00:00 | | 2015-05-19 | 162,949,300 | 88.10 | 88.40 | 87.79 | 88.00 | 00:00:00 | | 2015-05-20 | 154,246,000 | 88.00 | 88.45 | 87.65 | 87.73 | 00:00:00 | | 2015-06-04 | 162,118,100 | 88.85 | 88.85 | 87.50 | 87.50 | 00:00:00 | | 2015-06-05 | 129,819,600 | 87.70 | 87.73 | 86.66 | 87.09 | 00:00:00 | | 2015-06-08 | 101,934,700 | 86.84 | 87.22 | 86.30 | 86.43 | 00:00:00 | | 2015-06-11 | 114,074,300 | 86.76 | 87.45 | 86.44 | 87.12 | 00:00:00 | | 2015-06-12 | 128,697,800 | 87.11 | 88.36 | 86.49 | 86.95 | 00:00:00 | | 2015-06-18 | 209,722,000 | 86.40 | 86.90 | 85.61 | 86.13 | 00:00:00 | | 2015-06-19 | 456,392,000 | 86.23 | 87.09 | 85.82 | 86.50 | 00:00:00 | | 2015-06-25 | 149,211,700 | 87.00 | 88.04 | 86.87 | 87.52 | 00:00:00 | | 2015-06-26 | 123,152,400 | 87.46 | 87.62 | 86.74 | 87.06 | 00:00:00 | | 2015-06-29 | 177,170,000 | 85.01 | 86.64 | 84.99 | 85.87 | 00:00:00 | | 2015-07-30 | 163,613,600 | 86.00 | 86.61 | 85.74 | 86.02 | 00:00:00 | | 2015-07-31 | 319,963,900 | 86.00 | 86.45 | 83.19 | 83.20 | 00:00:00 | | 2015-08-03 | 161,848,100 | 82.84 | 84.13 | 82.78 | 83.07 | 00:00:00 | | 2015-08-06 | 128,534,100 | 82.74 | 83.64 | 82.70 | 83.30 | 00:00:00 | | 2015-08-07 | 122,413,400 | 83.54 | 83.58 | 81.87 | 82.13 | 00:00:00 | | 2015-08-10 | 208,706,300 | 82.34 | 82.50 | 80.31 | 81.30 | 00:00:00 | | 2015-08-18 | 106,553,800 | 79.95 | 80.49 | 79.73 | 80.28 | 00:00:00 | | 2015-08-19 | 103,736,500 | 80.10 | 80.22 | 78.86 | 78.91 | 00:00:00 | | 2015-08-24 | 360,853,700 | 73.11 | 75.12 | 72.17 | 73.46 | 00:00:00 | | 2015-08-27 | 175,478,300 | 78.01 | 78.15 | 77.16 | 77.68 | 00:00:00 | | 2015-08-28 | 131,473,500 | 77.71 | 78.13 | 76.83 | 77.38 | 00:00:00 | | 2015-09-07 | 59,293,600 | 76.09 | 76.47 | 75.18 | 75.67 | 00:00:00 | | 2015-09-14 | 126,163,800 | 76.00 | 76.28 | 74.18 | 74.49 | 00:00:00 | | 2015-09-15 | 197,060,700 | 74.59 | 75.92 | 73.96 | 75.58 | 00:00:00 | | 2015-09-16 | 122,397,500 | 75.82 | 76.01 | 75.08 | 75.50 | 00:00:00 | | 2015-09-21 | 129,027,800 | 72.61 | 74.43 | 72.46 | 74.23 | 00:00:00 | | 2015-09-24 | 188,668,400 | 73.35 | 74.50 | 73.21 | 73.84 | 00:00:00 | | 2015-09-25 | 209,363,900 | 74.66 | 75.88 | 74.41 | 75.51 | 00:00:00 | | 2015-10-01 | 141,403,200 | 75.94 | 76.36 | 74.86 | 75.22 | 00:00:00 | | 2015-10-02 | 213,498,000 | 76.02 | 77.72 | 75.43 | 76.55 | 00:00:00 | | 2015-10-05 | 152,002,500 | 77.75 | 77.99 | 77.01 | 77.27 | 00:00:00 | | 2015-10-06 | 147,725,900 | 77.56 | 77.56 | 76.37 | 76.91 | 00:00:00 | | 2015-10-07 | 142,784,000 | 77.15 | 77.75 | 76.36 | 76.68 | 00:00:00 | | 2015-10-08 | 116,667,300 | 76.46 | 76.86 | 75.66 | 76.28 | 00:00:00 | | 2015-10-09 | 112,355,300 | 76.74 | 77.62 | 76.35 | 77.21 | 00:00:00 | | 2015-10-13 | 163,122,200 | 75.59 | 75.90 | 74.47 | 74.75 | 00:00:00 | | 2015-10-14 | 117,123,600 | 74.44 | 74.76 | 73.88 | 73.88 | 00:00:00 | | 2015-10-19 | 84,608,100 | 75.17 | 75.76 | 74.98 | 75.47 | 00:00:00 | | 2015-10-26 | 81,160,900 | 77.56 | 78.01 | 77.24 | 77.50 | 00:00:00 | | 2015-10-27 | 112,439,300 | 77.69 | 77.80 | 77.08 | 77.40 | 00:00:00 | | 2015-10-28 | 290,695,400 | 73.60 | 74.39 | 73.40 | 74.00 | 00:00:00 | | 2015-10-29 | 251,076,900 | 73.78 | 74.30 | 72.06 | 74.22 | 00:00:00 | | 2015-10-30 | 158,094,700 | 74.50 | 74.68 | 72.90 | 73.73 | 00:00:00 | | 2015-11-05 | 118,879,800 | 74.17 | 74.17 | 72.82 | 72.90 | 00:00:00 | | 2015-11-06 | 117,274,300 | 72.86 | 74.03 | 72.63 | 73.74 | 00:00:00 | | 2015-11-09 | 109,216,800 | 74.02 | 74.35 | 72.99 | 73.00 | 00:00:00 | | 2015-11-19 | 212,597,800 | 74.09 | 74.40 | 73.07 | 73.33 | 00:00:00 | | 2015-11-20 | 208,513,400 | 73.60 | 73.68 | 71.78 | 71.78 | 00:00:00 | | 2015-11-23 | 106,890,600 | 71.71 | 72.05 | 71.18 | 71.78 | 00:00:00 | | 2015-11-30 | 148,974,400 | 72.10 | 75.56 | 72.00 | 72.96 | 00:00:00 | | 2015-12-01 | 219,889,500 | 75.15 | 75.52 | 74.40 | 74.71 | 00:00:00 | | 2015-12-02 | 116,393,800 | 75.00 | 75.20 | 74.44 | 74.45 | 00:00:00 | | 2015-12-03 | 170,320,700 | 74.30 | 74.64 | 73.00 | 73.00 | 00:00:00 | | 2015-12-04 | 83,265,900 | 73.16 | 73.38 | 72.74 | 73.01 | 00:00:00 | | 2015-12-08 | 191,576,500 | 72.49 | 72.53 | 71.31 | 71.31 | 00:00:00 | | 2015-12-09 | 127,907,800 | 71.84 | 71.97 | 70.67 | 70.67 | 00:00:00 | | 2015-12-10 | 150,274,400 | 70.60 | 72.44 | 70.25 | 72.04 | 00:00:00 | | 2015-12-11 | 124,499,100 | 71.74 | 72.10 | 69.90 | 70.01 | 00:00:00 | | 2015-12-15 | 148,969,300 | 69.11 | 70.92 | 69.11 | 70.34 | 00:00:00 | | 2015-12-16 | 130,989,800 | 70.66 | 70.74 | 69.95 | 70.53 | 00:00:00 | | 2015-12-22 | 55,402,900 | 71.43 | 71.90 | 70.94 | 71.31 | 00:00:00 | | 2015-12-23 | 105,693,900 | 71.80 | 73.79 | 71.72 | 73.65 | 00:00:00 | | 2015-12-24 | 18,116,200 | 73.50 | 73.67 | 72.70 | 73.50 | 00:00:00 | | 2015-12-29 | 73,868,300 | 73.60 | 74.22 | 73.00 | 74.00 | 00:00:00 | | 2016-01-04 | 131,789,100 | 72.21 | 72.63 | 70.76 | 71.37 | 00:00:00 | | 2016-01-12 | 132,281,400 | 68.77 | 70.11 | 68.65 | 69.30 | 00:00:00 | | 2016-01-13 | 179,968,400 | 69.31 | 69.53 | 67.47 | 67.80 | 00:00:00 | | 2016-01-18 | 170,583,500 | 64.59 | 65.65 | 62.33 | 63.96 | 00:00:00 | | 2016-01-21 | 171,673,900 | 63.60 | 65.03 | 62.78 | 64.70 | 00:00:00 | | 2016-01-22 | 142,263,000 | 66.01 | 67.32 | 65.82 | 66.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
