|
 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 | | 2016-12-16 | 243,881,100 | 64.50 | 64.84 | 63.77 | 63.78 | 00:00:00 | | 2016-12-22 | 92,060,300 | 63.83 | 64.26 | 63.64 | 64.00 | 00:00:00 | | 2016-12-23 | 29,315,500 | 63.94 | 64.07 | 63.65 | 63.80 | 00:00:00 | | 2017-01-02 | 0 | 62.51 | 62.51 | 62.51 | 62.51 | 00:00:00 | | 2017-01-16 | 138,991,000 | 65.65 | 67.06 | 64.47 | 64.69 | 00:00:00 | | 2017-01-23 | 148,235,500 | 64.60 | 65.22 | 63.89 | 64.40 | 00:00:00 | | 2017-02-02 | 137,384,800 | 65.16 | 65.56 | 64.55 | 64.89 | 00:00:00 | | 2017-02-03 | 160,854,100 | 65.00 | 66.14 | 64.72 | 65.85 | 00:00:00 | | 2017-02-06 | 117,547,100 | 66.32 | 66.71 | 66.02 | 66.06 | 00:00:00 | | 2017-02-07 | 132,980,200 | 65.99 | 66.77 | 65.68 | 66.13 | 00:00:00 | | 2017-02-08 | 185,830,900 | 66.09 | 66.20 | 64.93 | 65.58 | 00:00:00 | | 2017-02-09 | 140,079,500 | 65.78 | 66.28 | 65.06 | 66.14 | 00:00:00 | | 2017-02-10 | 204,865,700 | 66.55 | 66.61 | 65.45 | 65.64 | 00:00:00 | | 2017-02-13 | 101,755,700 | 65.67 | 66.13 | 65.31 | 65.85 | 00:00:00 | | 2017-02-14 | 126,997,300 | 65.97 | 66.68 | 65.76 | 66.49 | 00:00:00 | | 2017-02-15 | 162,271,700 | 66.75 | 67.92 | 66.51 | 67.47 | 00:00:00 | | 2017-02-20 | 137,256,900 | 66.88 | 67.73 | 66.88 | 67.35 | 00:00:00 | | 2017-02-21 | 232,158,400 | 66.90 | 67.63 | 66.54 | 66.77 | 00:00:00 | | 2017-02-22 | 511,975,000 | 69.05 | 70.02 | 68.24 | 69.70 | 00:00:00 | | 2017-02-23 | 235,507,800 | 69.85 | 71.05 | 69.43 | 69.55 | 00:00:00 | | 2017-02-24 | 189,023,400 | 69.81 | 70.06 | 68.31 | 69.28 | 00:00:00 | | 2017-02-27 | 165,096,300 | 69.58 | 70.19 | 68.95 | 69.20 | 00:00:00 | | 2017-02-28 | 210,406,700 | 69.45 | 69.61 | 68.44 | 68.67 | 00:00:00 | | 2017-03-01 | 267,465,600 | 69.00 | 69.41 | 68.42 | 68.84 | 00:00:00 | | 2017-03-02 | 239,742,600 | 68.53 | 69.51 | 68.37 | 68.91 | 00:00:00 | | 2017-03-03 | 252,258,600 | 68.55 | 69.05 | 67.98 | 68.42 | 00:00:00 | | 2017-03-13 | 148,278,100 | 68.61 | 69.07 | 68.30 | 68.54 | 00:00:00 | | 2017-03-20 | 111,064,600 | 69.15 | 69.71 | 68.75 | 69.30 | 00:00:00 | | 2017-03-23 | 163,450,900 | 67.74 | 68.60 | 67.34 | 68.43 | 00:00:00 | | 2017-03-24 | 121,205,900 | 68.29 | 68.61 | 67.99 | 68.05 | 00:00:00 | | 2017-04-05 | 179,556,100 | 65.85 | 66.13 | 65.49 | 65.49 | 00:00:00 | | 2017-04-06 | 231,595,900 | 63.66 | 65.80 | 62.78 | 63.59 | 00:00:00 | | 2017-04-10 | 192,396,700 | 62.98 | 63.46 | 62.67 | 63.05 | 00:00:00 | | 2017-05-05 | 181,079,600 | 70.16 | 70.94 | 69.58 | 70.00 | 00:00:00 | | 2017-05-08 | 117,380,700 | 70.28 | 70.30 | 69.25 | 69.45 | 00:00:00 | | 2017-05-11 | 145,129,200 | 70.00 | 70.00 | 69.10 | 69.66 | 00:00:00 | | 2017-05-12 | 218,904,500 | 69.47 | 70.62 | 68.02 | 68.70 | 00:00:00 | | 2017-05-15 | 197,415,127 | 68.99 | 70.00 | 68.29 | 69.39 | 00:00:00 | | 2017-05-16 | 259,016,319 | 69.71 | 70.78 | 69.41 | 70.15 | 00:00:00 | | 2017-05-17 | 329,178,612 | 70.40 | 72.44 | 70.09 | 71.52 | 00:00:00 | | 2017-05-18 | 208,806,030 | 71.50 | 72.20 | 70.89 | 71.28 | 00:00:00 | | 2017-05-19 | 133,588,390 | 71.60 | 72.20 | 71.13 | 71.78 | 00:00:00 | | 2017-05-22 | 129,788,766 | 72.24 | 72.60 | 71.75 | 71.79 | 00:00:00 | | 2017-05-23 | 113,739,844 | 71.89 | 72.59 | 71.77 | 72.16 | 00:00:00 | | 2017-05-24 | 207,528,813 | 72.30 | 73.22 | 72.10 | 72.57 | 00:00:00 | | 2017-05-25 | 112,329,668 | 73.04 | 73.58 | 72.81 | 73.10 | 00:00:00 | | 2017-05-26 | 242,691,892 | 73.16 | 73.33 | 71.60 | 71.74 | 00:00:00 | | 2017-05-30 | 144,667,757 | 71.50 | 71.70 | 71.03 | 71.12 | 00:00:00 | | 2017-05-31 | 757,140,910 | 71.36 | 71.50 | 70.37 | 70.59 | 00:00:00 | | 2017-06-01 | 216,268,677 | 70.60 | 70.98 | 70.07 | 70.16 | 00:00:00 | | 2017-06-02 | 197,022,582 | 70.82 | 70.92 | 69.20 | 69.35 | 00:00:00 | | 2017-06-05 | 135,644,260 | 69.56 | 70.69 | 68.74 | 69.39 | 00:00:00 | | 2017-06-06 | 169,367,010 | 69.50 | 69.65 | 68.50 | 68.94 | 00:00:00 | | 2017-06-07 | 162,476,652 | 68.63 | 70.39 | 68.57 | 70.08 | 00:00:00 | | 2017-06-08 | 190,671,453 | 70.39 | 71.42 | 69.39 | 70.72 | 00:00:00 | | 2017-06-09 | 310,816,785 | 69.00 | 70.12 | 67.00 | 70.01 | 00:00:00 | | 2017-06-12 | 160,524,047 | 69.97 | 70.00 | 68.87 | 69.10 | 00:00:00 | | 2017-06-13 | 161,634,765 | 69.42 | 69.80 | 68.50 | 68.59 | 00:00:00 | | 2017-06-14 | 247,984,792 | 68.35 | 68.60 | 67.63 | 67.90 | 00:00:00 | | 2017-06-15 | 282,736,367 | 68.10 | 68.27 | 67.00 | 67.99 | 00:00:00 | | 2017-06-16 | 632,154,143 | 68.07 | 68.54 | 67.96 | 68.54 | 00:00:00 | | 2017-06-19 | 28,441,840 | 69.00 | 69.40 | 68.47 | 68.70 | 00:00:00 | | 2017-06-20 | 104,496,986 | 68.71 | 68.81 | 67.01 | 67.01 | 00:00:00 | | 2017-06-21 | 54,041,362 | 66.98 | 67.69 | 66.12 | 67.17 | 00:00:00 | | 2017-06-22 | 65,506,872 | 67.42 | 67.42 | 66.05 | 67.00 | 00:00:00 | | 2017-06-23 | 47,989,727 | 66.85 | 67.15 | 66.53 | 66.68 | 00:00:00 | | 2017-06-26 | 43,722,587 | 66.99 | 67.25 | 66.39 | 66.48 | 00:00:00 | | 2017-06-27 | 36,869,932 | 66.15 | 66.94 | 65.98 | 66.07 | 00:00:00 | | 2017-06-28 | 43,732,385 | 66.75 | 66.88 | 66.07 | 66.60 | 00:00:00 | | 2017-06-29 | 66,562,397 | 67.19 | 67.72 | 67.01 | 67.15 | 00:00:00 | | 2017-06-30 | 167,436,035 | 67.30 | 67.59 | 66.08 | 66.15 | 00:00:00 | | 2017-07-03 | 118,377,851 | 66.18 | 67.23 | 66.15 | 66.71 | 00:00:00 | | 2017-07-04 | 137,581,825 | 66.65 | 66.65 | 66.65 | 66.65 | 00:00:00 | | 2017-07-05 | 253,063,632 | 66.62 | 66.69 | 65.35 | 65.69 | 00:00:00 | | 2017-07-06 | 154,390,604 | 65.65 | 66.79 | 65.37 | 66.68 | 00:00:00 | | 2017-07-07 | 111,179,995 | 66.80 | 66.98 | 66.40 | 66.53 | 00:00:00 | | 2017-07-10 | 117,499,059 | 66.99 | 67.08 | 65.61 | 66.56 | 00:00:00 | | 2017-07-11 | 105,569,511 | 66.91 | 66.96 | 65.46 | 65.55 | 00:00:00 | | 2017-07-12 | 113,112,060 | 66.36 | 66.52 | 65.70 | 66.04 | 00:00:00 | | 2017-07-13 | 177,575,363 | 66.25 | 68.11 | 66.20 | 67.40 | 00:00:00 | | 2017-07-14 | 228,877,050 | 68.00 | 68.00 | 66.81 | 66.94 | 00:00:00 | | 2017-07-17 | 114,770,867 | 67.26 | 67.32 | 66.18 | 67.13 | 00:00:00 | | 2017-07-18 | 107,035,148 | 67.02 | 67.21 | 66.67 | 66.90 | 00:00:00 | | 2017-07-19 | 136,715,742 | 67.21 | 68.09 | 66.75 | 68.08 | 00:00:00 | | 2017-07-20 | 138,097,799 | 68.30 | 69.02 | 67.94 | 68.69 | 00:00:00 | | 2017-07-21 | 112,162,050 | 68.74 | 68.74 | 67.63 | 68.11 | 00:00:00 | | 2017-07-24 | 180,762,669 | 68.10 | 68.31 | 67.52 | 67.89 | 00:00:00 | | 2017-07-25 | 139,578,142 | 68.00 | 69.10 | 67.87 | 69.00 | 00:00:00 | | 2017-07-26 | 136,794,469 | 68.82 | 69.30 | 68.12 | 69.08 | 00:00:00 | | 2017-07-27 | 283,995,738 | 69.25 | 69.45 | 66.85 | 67.50 | 00:00:00 | | 2017-07-28 | 213,330,895 | 67.41 | 67.41 | 66.36 | 66.50 | 00:00:00 | | 2017-07-31 | 241,629,022 | 66.32 | 66.75 | 65.53 | 65.58 | 00:00:00 | | 2017-08-01 | 139,583,894 | 65.80 | 65.93 | 65.38 | 65.57 | 00:00:00 | | 2017-08-02 | 163,188,958 | 65.69 | 65.86 | 64.93 | 65.56 | 00:00:00 | | 2017-08-03 | 178,880,725 | 65.49 | 67.00 | 65.27 | 66.51 | 00:00:00 | | 2017-08-04 | 161,938,204 | 66.64 | 67.15 | 66.25 | 66.81 | 00:00:00 | | 2017-08-07 | 84,903,112 | 67.21 | 67.21 | 66.25 | 66.50 | 00:00:00 | | 2017-08-08 | 116,258,680 | 66.59 | 67.38 | 66.41 | 67.26 | 00:00:00 | | 2017-08-09 | 169,432,544 | 66.82 | 66.96 | 66.22 | 66.91 | 00:00:00 | | 2017-08-10 | 143,407,432 | 65.61 | 66.58 | 64.57 | 64.83 | 00:00:00 | | 2017-08-11 | 129,037,319 | 64.42 | 65.00 | 63.85 | 64.64 | 00:00:00 | | 2017-08-14 | 81,838,354 | 64.75 | 65.50 | 64.66 | 64.86 | 00:00:00 | | 2017-08-15 | 79,994,858 | 65.00 | 65.76 | 64.81 | 65.59 | 00:00:00 | | 2017-08-16 | 92,208,792 | 65.62 | 65.85 | 65.34 | 65.35 | 00:00:00 | | 2017-08-17 | 109,602,244 | 65.45 | 65.72 | 64.38 | 64.40 | 00:00:00 | | 2017-08-18 | 183,023,393 | 63.85 | 64.30 | 63.64 | 63.91 | 00:00:00 | | 2017-08-21 | 111,460,206 | 63.61 | 64.59 | 63.57 | 64.57 | 00:00:00 | | 2017-08-22 | 153,700,027 | 64.75 | 65.28 | 64.35 | 65.04 | 00:00:00 | | 2017-08-23 | 114,591,688 | 65.02 | 65.86 | 64.85 | 65.40 | 00:00:00 | | 2017-08-24 | 238,366,855 | 65.19 | 65.57 | 64.65 | 64.73 | 00:00:00 | | 2017-08-25 | 70,358,529 | 64.89 | 65.28 | 64.73 | 64.91 | 00:00:00 | | 2017-08-29 | 146,204,453 | 64.77 | 64.86 | 63.15 | 63.85 | 00:00:00 | | 2017-08-30 | 141,010,533 | 64.60 | 64.60 | 63.20 | 63.60 | 00:00:00 | | 2017-08-31 | 135,726,116 | 63.80 | 65.26 | 63.26 | 63.82 | 00:00:00 | | 2017-09-01 | 95,812,758 | 63.72 | 64.13 | 63.52 | 63.69 | 00:00:00 | | 2017-09-04 | 62,712,884 | 63.00 | 63.65 | 63.00 | 63.40 | 00:00:00 | | 2017-09-05 | 105,547,455 | 63.61 | 63.65 | 62.88 | 63.10 | 00:00:00 | | 2017-09-06 | 104,623,681 | 62.65 | 63.30 | 62.50 | 63.05 | 00:00:00 | | 2017-09-07 | 145,478,705 | 63.06 | 63.34 | 62.20 | 63.08 | 00:00:00 | | 2017-09-08 | 99,328,329 | 63.02 | 63.98 | 62.71 | 63.77 | 00:00:00 | | 2017-09-11 | 103,940,299 | 64.03 | 64.19 | 63.07 | 63.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
