|
 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 | | 2017-09-11 | 103,940,299 | 64.03 | 64.19 | 63.07 | 63.63 | 00:00:00 | | 2017-09-12 | 136,120,817 | 63.69 | 65.02 | 63.65 | 64.84 | 00:00:00 | | 2017-09-13 | 139,312,075 | 64.83 | 65.20 | 64.22 | 64.98 | 00:00:00 | | 2017-09-14 | 282,109,541 | 64.89 | 66.65 | 64.19 | 66.40 | 00:00:00 | | 2017-09-15 | 274,177,581 | 66.93 | 66.93 | 65.27 | 65.32 | 00:00:00 | | 2017-09-18 | 129,148,893 | 65.65 | 65.99 | 65.25 | 65.30 | 00:00:00 | | 2017-09-19 | 161,681,506 | 65.60 | 66.21 | 65.36 | 66.00 | 00:00:00 | | 2017-09-20 | 151,531,185 | 66.08 | 66.08 | 65.06 | 65.71 | 00:00:00 | | 2017-09-21 | 168,702,589 | 65.80 | 67.50 | 65.60 | 67.45 | 00:00:00 | | 2017-09-22 | 113,526,781 | 67.45 | 67.49 | 65.80 | 66.91 | 00:00:00 | | 2017-09-25 | 106,611,008 | 66.76 | 66.78 | 65.77 | 65.87 | 00:00:00 | | 2017-09-26 | 143,891,567 | 65.92 | 65.96 | 64.78 | 64.99 | 00:00:00 | | 2017-09-27 | 217,557,626 | 65.40 | 67.43 | 65.30 | 67.20 | 00:00:00 | | 2017-09-28 | 150,290,142 | 68.00 | 68.00 | 66.56 | 67.22 | 00:00:00 | | 2017-09-29 | 133,132,730 | 67.16 | 68.07 | 66.87 | 67.73 | 00:00:00 | | 2017-10-02 | 144,501,789 | 67.64 | 68.05 | 66.94 | 67.50 | 00:00:00 | | 2017-10-03 | 130,893,169 | 67.58 | 67.91 | 67.27 | 67.60 | 00:00:00 | | 2017-10-04 | 170,084,457 | 67.40 | 67.90 | 67.15 | 67.60 | 00:00:00 | | 2017-10-05 | 128,618,354 | 67.68 | 67.82 | 66.63 | 67.30 | 00:00:00 | | 2017-10-06 | 151,534,010 | 67.50 | 67.50 | 66.26 | 66.60 | 00:00:00 | | 2017-10-09 | 194,580,385 | 66.49 | 67.45 | 66.16 | 66.55 | 00:00:00 | | 2017-10-10 | 248,575,803 | 67.60 | 67.95 | 66.63 | 67.10 | 00:00:00 | | 2017-10-11 | 344,455,772 | 67.25 | 67.30 | 66.10 | 66.50 | 00:00:00 | | 2017-10-12 | 173,345,122 | 66.83 | 66.84 | 66.04 | 66.30 | 00:00:00 | | 2017-10-13 | 102,670,510 | 66.17 | 66.63 | 65.84 | 65.90 | 00:00:00 | | 2017-10-16 | 122,810,223 | 65.99 | 65.99 | 65.18 | 65.59 | 00:00:00 | | 2017-10-17 | 357,858,465 | 65.60 | 66.90 | 65.40 | 66.33 | 00:00:00 | | 2017-10-18 | 130,916,766 | 66.49 | 66.96 | 65.83 | 66.83 | 00:00:00 | | 2017-10-19 | 125,914,574 | 66.58 | 67.03 | 66.26 | 66.99 | 00:00:00 | | 2017-10-20 | 138,803,272 | 67.25 | 67.56 | 66.90 | 67.00 | 00:00:00 | | 2017-10-23 | 107,803,109 | 67.00 | 67.27 | 66.49 | 67.00 | 00:00:00 | | 2017-10-24 | 136,997,585 | 67.00 | 67.64 | 66.89 | 67.40 | 00:00:00 | | 2017-10-25 | 280,165,114 | 66.15 | 68.23 | 65.54 | 67.94 | 00:00:00 | | 2017-10-26 | 265,369,616 | 68.20 | 69.01 | 67.32 | 68.93 | 00:00:00 | | 2017-10-27 | 160,741,169 | 69.20 | 69.66 | 68.80 | 68.91 | 00:00:00 | | 2017-10-30 | 126,623,027 | 68.78 | 69.12 | 67.97 | 68.07 | 00:00:00 | | 2017-10-31 | 108,824,286 | 67.88 | 68.32 | 67.71 | 68.29 | 00:00:00 | | 2017-11-01 | 135,551,958 | 68.74 | 69.06 | 68.31 | 68.63 | 00:00:00 | | 2017-11-02 | 185,023,391 | 68.50 | 68.78 | 67.05 | 67.94 | 00:00:00 | | 2017-11-03 | 104,694,992 | 68.00 | 68.10 | 67.18 | 67.39 | 00:00:00 | | 2017-11-06 | 127,244,876 | 67.52 | 67.92 | 67.28 | 67.80 | 00:00:00 | | 2017-12-12 | 222,198,306 | 66.53 | 67.40 | 66.10 | 67.40 | 00:00:00 | | 2017-12-13 | 162,442,751 | 67.27 | 67.74 | 66.59 | 67.44 | 00:00:00 | | 2017-12-14 | 117,402,428 | 66.88 | 67.21 | 66.31 | 66.31 | 00:00:00 | | 2017-12-15 | 197,475,486 | 66.24 | 66.53 | 65.85 | 66.41 | 00:00:00 | | 2017-12-18 | 79,383,451 | 66.89 | 67.00 | 66.24 | 66.75 | 00:00:00 | | 2017-12-19 | 108,599,553 | 66.41 | 67.39 | 66.41 | 67.15 | 00:00:00 | | 2017-12-20 | 91,752,258 | 66.93 | 67.12 | 66.33 | 66.57 | 00:00:00 | | 2017-12-21 | 112,134,016 | 66.71 | 67.54 | 66.43 | 67.31 | 00:00:00 | | 2017-12-22 | 32,595,445 | 66.88 | 67.44 | 66.74 | 67.21 | 00:00:00 | | 2017-12-27 | 90,808,192 | 67.50 | 67.91 | 67.14 | 67.78 | 00:00:00 | | 2017-12-28 | 52,007,287 | 67.73 | 67.93 | 67.45 | 67.57 | 00:00:00 | | 2017-12-29 | 56,245,874 | 67.58 | 68.10 | 67.38 | 68.06 | 00:00:00 | | 2018-01-02 | 125,462,019 | 68.20 | 68.73 | 67.43 | 67.70 | 00:00:00 | | 2018-01-03 | 109,305,648 | 67.81 | 67.89 | 67.22 | 67.47 | 00:00:00 | | 2018-01-04 | 115,241,609 | 68.03 | 68.44 | 67.55 | 68.06 | 00:00:00 | | 2018-01-05 | 125,031,209 | 68.26 | 68.26 | 67.71 | 68.07 | 00:00:00 | | 2018-01-08 | 86,290,911 | 68.36 | 68.43 | 67.93 | 68.06 | 00:00:00 | | 2018-01-09 | 150,469,987 | 69.33 | 69.39 | 68.18 | 68.40 | 00:00:00 | | 2018-01-10 | 190,385,573 | 68.16 | 69.26 | 68.11 | 68.98 | 00:00:00 | | 2018-01-11 | 197,471,936 | 69.17 | 69.97 | 68.71 | 69.83 | 00:00:00 | | 2018-01-12 | 186,339,433 | 70.00 | 70.68 | 69.69 | 70.50 | 00:00:00 | | 2018-01-15 | 106,507,856 | 70.50 | 70.72 | 70.32 | 70.60 | 00:00:00 | | 2018-01-16 | 206,626,672 | 70.16 | 70.56 | 69.66 | 70.49 | 00:00:00 | | 2018-01-17 | 179,104,014 | 70.70 | 70.95 | 69.93 | 70.43 | 00:00:00 | | 2018-01-18 | 152,312,343 | 70.34 | 70.93 | 70.08 | 70.93 | 00:00:00 | | 2018-01-19 | 170,729,923 | 71.22 | 71.67 | 70.55 | 71.48 | 00:00:00 | | 2018-01-22 | 184,549,567 | 71.36 | 71.96 | 71.17 | 71.96 | 00:00:00 | | 2018-01-23 | 221,113,266 | 72.21 | 72.68 | 71.91 | 72.12 | 00:00:00 | | 2018-01-24 | 175,500,334 | 72.61 | 72.61 | 71.77 | 72.00 | 00:00:00 | | 2018-01-25 | 178,643,920 | 72.00 | 72.17 | 71.06 | 71.25 | 00:00:00 | | 2018-01-26 | 166,801,152 | 71.66 | 72.20 | 71.15 | 71.26 | 00:00:00 | | 2018-01-29 | 151,379,791 | 71.26 | 71.76 | 71.19 | 71.55 | 00:00:00 | | 2018-01-30 | 218,841,312 | 71.25 | 71.44 | 70.13 | 70.52 | 00:00:00 | | 2018-01-31 | 244,962,199 | 70.52 | 70.71 | 69.34 | 69.51 | 00:00:00 | | 2018-02-01 | 183,544,852 | 69.96 | 70.64 | 69.32 | 69.32 | 00:00:00 | | 2018-02-02 | 168,047,640 | 69.31 | 69.47 | 68.58 | 68.75 | 00:00:00 | | 2018-02-05 | 229,642,126 | 68.17 | 68.61 | 67.94 | 68.11 | 00:00:00 | | 2018-02-06 | 339,647,012 | 66.45 | 67.39 | 66.03 | 66.17 | 00:00:00 | | 2018-02-07 | 273,219,771 | 66.76 | 67.70 | 66.19 | 67.36 | 00:00:00 | | 2018-02-08 | 239,365,224 | 67.14 | 68.66 | 66.50 | 67.60 | 00:00:00 | | 2018-02-09 | 282,515,581 | 67.24 | 67.69 | 66.29 | 66.55 | 00:00:00 | | 2018-02-12 | 209,040,664 | 67.71 | 67.95 | 66.47 | 66.47 | 00:00:00 | | 2018-02-13 | 183,833,286 | 66.40 | 66.78 | 66.29 | 66.48 | 00:00:00 | | 2018-02-14 | 192,710,269 | 67.00 | 67.18 | 65.94 | 66.65 | 00:00:00 | | 2018-02-15 | 148,097,204 | 67.00 | 67.82 | 66.82 | 67.08 | 00:00:00 | | 2018-02-16 | 108,788,553 | 67.26 | 68.00 | 67.26 | 67.73 | 00:00:00 | | 2018-02-19 | 133,783,936 | 68.27 | 68.53 | 67.83 | 67.95 | 00:00:00 | | 2018-02-20 | 168,348,235 | 68.19 | 68.26 | 67.61 | 67.85 | 00:00:00 | | 2018-02-21 | 407,942,401 | 69.80 | 70.39 | 68.57 | 69.72 | 00:00:00 | | 2018-02-22 | 229,178,380 | 69.99 | 69.99 | 68.85 | 69.18 | 00:00:00 | | 2018-02-23 | 146,637,944 | 69.10 | 69.16 | 68.31 | 68.65 | 00:00:00 | | 2018-02-26 | 113,405,882 | 69.09 | 69.17 | 68.40 | 68.55 | 00:00:00 | | 2018-02-27 | 158,229,616 | 69.10 | 69.19 | 68.56 | 69.03 | 00:00:00 | | 2018-02-28 | 156,739,497 | 69.00 | 69.41 | 68.69 | 68.80 | 00:00:00 | | 2018-03-01 | 163,539,220 | 68.70 | 68.87 | 68.13 | 68.32 | 00:00:00 | | 2018-03-02 | 160,091,353 | 67.98 | 68.28 | 66.92 | 67.00 | 00:00:00 | | 2018-03-05 | 179,249,527 | 66.90 | 67.30 | 66.52 | 67.00 | 00:00:00 | | 2018-03-06 | 148,686,910 | 67.50 | 67.65 | 66.56 | 66.56 | 00:00:00 | | 2018-03-07 | 167,530,628 | 66.70 | 67.43 | 66.44 | 67.25 | 00:00:00 | | 2018-03-08 | 137,180,708 | 67.40 | 67.86 | 67.26 | 67.50 | 00:00:00 | | 2018-03-09 | 122,553,657 | 67.59 | 67.79 | 67.12 | 67.29 | 00:00:00 | | 2018-03-12 | 98,945,124 | 67.59 | 67.78 | 67.27 | 67.50 | 00:00:00 | | 2018-03-13 | 128,533,846 | 67.65 | 67.76 | 66.79 | 66.94 | 00:00:00 | | 2018-03-14 | 127,914,593 | 66.72 | 67.30 | 66.54 | 66.69 | 00:00:00 | | 2018-03-15 | 150,465,094 | 67.05 | 67.50 | 66.57 | 66.80 | 00:00:00 | | 2018-03-16 | 343,019,327 | 66.60 | 67.63 | 66.54 | 67.50 | 00:00:00 | | 2018-03-19 | 129,800,953 | 67.47 | 67.70 | 67.06 | 67.13 | 00:00:00 | | 2018-03-20 | 174,692,409 | 67.07 | 68.13 | 67.07 | 67.87 | 00:00:00 | | 2018-03-21 | 171,923,947 | 67.79 | 68.31 | 67.04 | 67.16 | 00:00:00 | | 2018-03-22 | 187,460,991 | 66.54 | 67.11 | 65.69 | 66.06 | 00:00:00 | | 2018-03-23 | 258,338,435 | 65.53 | 65.69 | 64.59 | 64.76 | 00:00:00 | | 2018-03-26 | 163,744,190 | 65.05 | 65.30 | 64.33 | 64.64 | 00:00:00 | | 2018-03-27 | 159,950,175 | 65.41 | 65.81 | 64.84 | 65.03 | 00:00:00 | | 2018-03-28 | 172,972,658 | 64.60 | 65.07 | 64.11 | 64.91 | 00:00:00 | | 2018-03-29 | 168,602,118 | 65.05 | 65.35 | 64.66 | 64.66 | 00:00:00 | | 2018-04-03 | 173,947,230 | 64.20 | 65.30 | 64.20 | 65.13 | 00:00:00 | | 2018-04-04 | 154,622,961 | 64.97 | 65.26 | 64.12 | 65.16 | 00:00:00 | | 2018-04-05 | 144,514,450 | 66.46 | 66.51 | 65.63 | 66.18 | 00:00:00 | | 2018-04-06 | 132,735,222 | 66.11 | 66.60 | 65.98 | 66.32 | 00:00:00 | | 2018-04-09 | 119,562,427 | 66.79 | 66.98 | 66.29 | 66.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
