|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-27 | 120,014,989 | 60.53 | 61.10 | 60.15 | 61.00 | 00:00:00 | | 2018-09-28 | 259,498,425 | 60.70 | 60.73 | 59.03 | 59.27 | 00:00:00 | | 2018-10-01 | 165,370,525 | 59.00 | 59.24 | 58.43 | 58.54 | 00:00:00 | | 2018-10-02 | 205,670,378 | 58.09 | 58.11 | 57.12 | 57.47 | 00:00:00 | | 2018-10-03 | 200,021,465 | 57.70 | 58.59 | 57.51 | 58.39 | 00:00:00 | | 2018-10-04 | 219,596,568 | 58.41 | 59.20 | 58.41 | 58.93 | 00:00:00 | | 2018-10-05 | 276,962,014 | 58.92 | 59.36 | 58.65 | 58.93 | 00:00:00 | | 2018-10-08 | 158,270,554 | 58.66 | 58.92 | 58.00 | 58.16 | 00:00:00 | | 2018-10-09 | 175,387,553 | 58.41 | 58.42 | 57.17 | 57.30 | 00:00:00 | | 2018-10-10 | 223,081,847 | 57.13 | 59.11 | 57.02 | 59.11 | 00:00:00 | | 2018-10-11 | 83,540,579 | 58.53 | 58.73 | 58.10 | 58.19 | 00:00:00 | | 2018-10-12 | 265,655,201 | 57.89 | 59.10 | 57.73 | 58.15 | 00:00:00 | | 2018-10-15 | 158,381,218 | 58.19 | 58.19 | 57.21 | 57.73 | 00:00:00 | | 2018-10-16 | 180,151,641 | 57.95 | 58.10 | 56.93 | 57.36 | 00:00:00 | | 2018-10-17 | 107,704,589 | 57.58 | 57.71 | 57.08 | 57.32 | 00:00:00 | | 2018-10-18 | 130,190,368 | 57.23 | 57.82 | 56.90 | 56.99 | 00:00:00 | | 2018-10-19 | 168,404,191 | 56.77 | 57.02 | 56.05 | 56.13 | 00:00:00 | | 2018-10-22 | 255,473,511 | 57.00 | 57.85 | 56.43 | 56.43 | 00:00:00 | | 2018-10-23 | 70,337,724 | 56.00 | 56.85 | 55.97 | 56.38 | 00:00:00 | | 2018-10-24 | 193,205,149 | 56.38 | 56.99 | 56.01 | 56.66 | 00:00:00 | | 2018-10-25 | 258,840,220 | 56.00 | 58.03 | 56.00 | 57.72 | 00:00:00 | | 2018-10-26 | 190,597,551 | 57.62 | 57.73 | 56.43 | 56.83 | 00:00:00 | | 2018-10-29 | 167,402,439 | 57.00 | 57.85 | 56.67 | 57.18 | 00:00:00 | | 2018-10-30 | 160,228,004 | 57.07 | 57.48 | 56.52 | 56.82 | 00:00:00 | | 2018-10-31 | 225,151,166 | 57.43 | 57.76 | 57.12 | 57.22 | 00:00:00 | | 2018-11-01 | 347,598,725 | 56.95 | 59.32 | 56.88 | 58.85 | 00:00:00 | | 2018-11-02 | 202,402,278 | 59.80 | 59.88 | 59.21 | 59.49 | 00:00:00 | | 2018-11-05 | 121,546,449 | 59.56 | 59.71 | 58.57 | 58.57 | 00:00:00 | | 2018-11-06 | 133,337,077 | 58.87 | 58.89 | 57.67 | 57.71 | 00:00:00 | | 2018-11-07 | 140,171,380 | 57.97 | 58.64 | 57.96 | 58.25 | 00:00:00 | | 2018-11-08 | 151,772,901 | 58.90 | 59.98 | 58.72 | 59.65 | 00:00:00 | | 2018-11-09 | 147,606,743 | 59.75 | 60.08 | 59.02 | 59.95 | 00:00:00 | | 2018-11-12 | 54,744,234 | 60.16 | 60.20 | 58.12 | 58.16 | 00:00:00 | | 2018-11-13 | 219,114,593 | 58.17 | 58.86 | 58.10 | 58.78 | 00:00:00 | | 2018-11-16 | 41,910,489 | 55.52 | 56.01 | 54.57 | 54.62 | 00:00:00 | | 2018-11-19 | 231,396,747 | 54.60 | 56.09 | 54.60 | 55.83 | 00:00:00 | | 2018-11-20 | 204,217,084 | 55.83 | 55.89 | 54.58 | 55.36 | 00:00:00 | | 2018-11-21 | 163,905,716 | 55.83 | 56.37 | 55.41 | 56.23 | 00:00:00 | | 2018-11-22 | 328,898,379 | 56.06 | 56.74 | 54.87 | 56.00 | 00:00:00 | | 2018-11-23 | 34,369,326 | 56.25 | 57.33 | 56.13 | 57.10 | 00:00:00 | | 2018-11-26 | 163,310,737 | 57.90 | 58.72 | 57.25 | 57.30 | 00:00:00 | | 2018-11-27 | 269,492,144 | 57.41 | 57.47 | 56.39 | 56.39 | 00:00:00 | | 2018-11-28 | 141,686,523 | 57.00 | 57.27 | 56.23 | 56.34 | 00:00:00 | | 2018-11-29 | 189,508,991 | 57.20 | 57.20 | 56.14 | 56.14 | 00:00:00 | | 2018-11-30 | 291,340,727 | 56.26 | 56.50 | 54.85 | 55.36 | 00:00:00 | | 2018-12-03 | 189,110,480 | 55.59 | 56.60 | 55.34 | 55.95 | 00:00:00 | | 2018-12-04 | 53,397,558 | 56.13 | 56.48 | 55.51 | 55.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
