|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 11,669,300 | 650.00 | 660.00 | 633.50 | 644.00 | 00:00:00 | | 2001-10-02 | 18,267,000 | 648.40 | 656.55 | 630.00 | 655.00 | 00:00:00 | | 2001-10-03 | 20,777,400 | 670.00 | 676.02 | 643.00 | 664.00 | 00:00:00 | | 2001-10-04 | 26,177,700 | 660.00 | 703.00 | 660.00 | 702.00 | 00:00:00 | | 2001-10-05 | 26,897,400 | 702.00 | 711.74 | 680.00 | 690.00 | 00:00:00 | | 2001-10-08 | 17,950,600 | 670.50 | 694.00 | 670.50 | 687.00 | 00:00:00 | | 2001-10-09 | 23,473,000 | 687.00 | 697.00 | 676.00 | 682.00 | 00:00:00 | | 2001-10-10 | 37,038,400 | 682.00 | 701.50 | 671.00 | 700.00 | 00:00:00 | | 2001-10-11 | 32,192,400 | 697.00 | 726.50 | 697.00 | 710.50 | 00:00:00 | | 2001-10-12 | 14,043,500 | 706.00 | 716.50 | 689.28 | 704.00 | 00:00:00 | | 2001-10-15 | 15,429,900 | 690.00 | 702.00 | 683.00 | 695.00 | 00:00:00 | | 2001-10-16 | 0 | 695.00 | 695.00 | 695.00 | 695.00 | 00:00:00 | | 2001-10-17 | 15,011,300 | 703.00 | 719.14 | 703.00 | 719.00 | 00:00:00 | | 2001-10-18 | 13,878,200 | 712.00 | 712.00 | 693.50 | 701.50 | 00:00:00 | | 2001-10-19 | 12,751,400 | 693.00 | 705.50 | 687.57 | 695.00 | 00:00:00 | | 2001-10-22 | 9,985,400 | 695.00 | 706.00 | 684.55 | 686.50 | 00:00:00 | | 2001-10-23 | 17,789,800 | 691.50 | 717.00 | 691.50 | 717.00 | 00:00:00 | | 2001-10-24 | 23,301,000 | 711.50 | 745.00 | 701.00 | 726.00 | 00:00:00 | | 2001-10-25 | 13,171,900 | 720.00 | 738.50 | 698.50 | 712.00 | 00:00:00 | | 2001-10-26 | 0 | 712.00 | 712.00 | 712.00 | 712.00 | 00:00:00 | | 2001-10-29 | 10,371,000 | 706.41 | 712.00 | 694.00 | 695.00 | 00:00:00 | | 2001-10-30 | 13,149,500 | 685.50 | 695.00 | 677.00 | 687.50 | 00:00:00 | | 2001-10-31 | 11,344,300 | 685.00 | 700.50 | 672.00 | 694.00 | 00:00:00 | | 2001-11-01 | 14,375,700 | 700.00 | 700.00 | 677.00 | 692.00 | 00:00:00 | | 2001-11-02 | 13,154,600 | 697.60 | 714.50 | 693.00 | 704.00 | 00:00:00 | | 2001-11-05 | 16,040,300 | 699.50 | 728.00 | 699.50 | 725.00 | 00:00:00 | | 2001-11-06 | 18,116,800 | 725.00 | 736.20 | 719.56 | 734.00 | 00:00:00 | | 2001-11-07 | 24,904,600 | 736.00 | 738.00 | 726.00 | 735.00 | 00:00:00 | | 2001-11-08 | 24,885,900 | 729.90 | 736.00 | 715.50 | 730.50 | 00:00:00 | | 2001-11-09 | 19,355,800 | 717.00 | 724.00 | 697.78 | 713.00 | 00:00:00 | | 2001-11-12 | 10,894,800 | 706.00 | 711.50 | 688.50 | 702.50 | 00:00:00 | | 2001-11-13 | 18,853,300 | 714.00 | 716.60 | 704.00 | 712.50 | 00:00:00 | | 2001-11-14 | 23,587,700 | 715.00 | 726.00 | 700.00 | 712.00 | 00:00:00 | | 2001-11-15 | 19,985,300 | 717.00 | 726.00 | 700.85 | 708.00 | 00:00:00 | | 2001-11-16 | 17,847,600 | 726.00 | 727.00 | 700.00 | 726.00 | 00:00:00 | | 2001-11-19 | 27,174,400 | 744.50 | 750.90 | 720.98 | 742.50 | 00:00:00 | | 2001-11-20 | 19,667,200 | 736.50 | 752.00 | 735.00 | 742.00 | 00:00:00 | | 2001-11-21 | 20,682,800 | 739.00 | 757.00 | 735.00 | 757.00 | 00:00:00 | | 2001-11-22 | 14,493,300 | 757.00 | 758.00 | 744.50 | 753.00 | 00:00:00 | | 2001-11-23 | 15,434,600 | 751.00 | 752.75 | 734.00 | 745.00 | 00:00:00 | | 2001-11-26 | 19,199,000 | 745.00 | 754.98 | 741.50 | 750.00 | 00:00:00 | | 2001-11-27 | 18,320,000 | 754.00 | 754.00 | 720.50 | 736.00 | 00:00:00 | | 2001-11-28 | 10,944,800 | 734.00 | 734.00 | 715.50 | 731.00 | 00:00:00 | | 2001-11-29 | 14,339,400 | 720.00 | 730.00 | 713.00 | 729.00 | 00:00:00 | | 2001-11-30 | 13,687,500 | 730.00 | 733.00 | 717.00 | 722.00 | 00:00:00 | | 2001-12-03 | 9,975,600 | 722.00 | 724.50 | 708.25 | 714.50 | 00:00:00 | | 2001-12-04 | 16,152,500 | 724.50 | 724.50 | 706.50 | 720.00 | 00:00:00 | | 2001-12-05 | 19,386,100 | 719.50 | 727.00 | 706.78 | 723.00 | 00:00:00 | | 2001-12-06 | 17,273,600 | 710.00 | 748.00 | 714.00 | 733.50 | 00:00:00 | | 2001-12-07 | 13,898,600 | 735.00 | 740.50 | 718.00 | 723.00 | 00:00:00 | | 2001-12-10 | 13,995,600 | 725.00 | 730.13 | 703.50 | 718.00 | 00:00:00 | | 2001-12-11 | 20,074,000 | 709.50 | 722.00 | 708.00 | 717.00 | 00:00:00 | | 2001-12-12 | 13,284,400 | 733.50 | 733.50 | 704.00 | 706.00 | 00:00:00 | | 2001-12-13 | 16,468,400 | 703.50 | 712.00 | 693.00 | 708.00 | 00:00:00 | | 2001-12-14 | 11,064,000 | 715.00 | 716.00 | 701.50 | 705.00 | 00:00:00 | | 2001-12-17 | 14,672,100 | 700.50 | 730.00 | 691.00 | 717.50 | 00:00:00 | | 2001-12-18 | 20,626,700 | 715.50 | 735.00 | 715.50 | 719.00 | 00:00:00 | | 2001-12-19 | 14,195,300 | 715.00 | 729.00 | 710.00 | 728.00 | 00:00:00 | | 2001-12-20 | 11,357,100 | 734.00 | 731.50 | 712.00 | 726.00 | 00:00:00 | | 2001-12-21 | 8,716,500 | 711.00 | 738.00 | 710.00 | 735.50 | 00:00:00 | | 2001-12-24 | 2,363,200 | 729.50 | 740.00 | 725.00 | 740.00 | 00:00:00 | | 2001-12-25 | 0 | 740.00 | 740.00 | 740.00 | 740.00 | 00:00:00 | | 2001-12-26 | 0 | 740.00 | 740.00 | 740.00 | 740.00 | 00:00:00 | | 2001-12-27 | 5,188,400 | 740.00 | 753.53 | 730.00 | 753.00 | 00:00:00 | | 2001-12-28 | 4,686,300 | 757.00 | 759.00 | 741.75 | 754.00 | 00:00:00 | | 2001-12-31 | 1,145,400 | 757.00 | 757.00 | 741.50 | 746.00 | 00:00:00 | | 2002-01-01 | 0 | 746.00 | 746.00 | 746.00 | 746.00 | 00:00:00 | | 2002-01-02 | 6,130,300 | 745.00 | 748.00 | 731.50 | 746.50 | 00:00:00 | | 2002-01-03 | 10,717,900 | 749.00 | 754.00 | 738.00 | 754.00 | 00:00:00 | | 2002-01-04 | 11,393,000 | 753.00 | 756.00 | 738.07 | 747.00 | 00:00:00 | | 2002-01-07 | 13,315,900 | 753.00 | 756.10 | 738.50 | 746.00 | 00:00:00 | | 2002-01-08 | 20,134,900 | 740.00 | 748.50 | 732.00 | 740.00 | 00:00:00 | | 2002-01-09 | 19,664,800 | 733.50 | 744.50 | 727.00 | 729.00 | 00:00:00 | | 2002-01-10 | 17,368,700 | 728.50 | 737.00 | 720.60 | 737.00 | 00:00:00 | | 2002-01-11 | 12,954,000 | 732.00 | 738.00 | 720.90 | 726.00 | 00:00:00 | | 2002-01-14 | 13,636,800 | 729.00 | 740.00 | 710.00 | 713.00 | 00:00:00 | | 2002-01-15 | 20,209,600 | 715.00 | 718.00 | 707.00 | 716.00 | 00:00:00 | | 2002-01-16 | 12,697,200 | 721.50 | 721.50 | 706.50 | 710.00 | 00:00:00 | | 2002-01-17 | 16,208,000 | 711.00 | 728.00 | 710.00 | 720.00 | 00:00:00 | | 2002-01-18 | 15,222,200 | 725.00 | 726.50 | 710.00 | 715.00 | 00:00:00 | | 2002-01-21 | 11,664,600 | 716.00 | 726.50 | 708.00 | 724.50 | 00:00:00 | | 2002-01-22 | 18,128,400 | 721.50 | 745.60 | 719.31 | 730.50 | 00:00:00 | | 2002-01-23 | 21,351,600 | 728.50 | 749.00 | 712.25 | 742.50 | 00:00:00 | | 2002-01-24 | 28,739,100 | 743.00 | 761.00 | 745.00 | 756.50 | 00:00:00 | | 2002-01-25 | 20,186,000 | 757.00 | 758.80 | 746.50 | 756.00 | 00:00:00 | | 2002-01-28 | 36,250,000 | 759.00 | 768.15 | 748.50 | 765.00 | 00:00:00 | | 2002-01-29 | 37,968,900 | 767.00 | 770.15 | 758.50 | 760.00 | 00:00:00 | | 2002-01-30 | 26,861,600 | 753.00 | 767.73 | 745.00 | 757.00 | 00:00:00 | | 2002-01-31 | 31,384,700 | 751.00 | 770.25 | 751.00 | 757.00 | 00:00:00 | | 2002-02-01 | 35,564,500 | 763.00 | 763.00 | 739.00 | 745.00 | 00:00:00 | | 2002-02-04 | 16,618,500 | 738.50 | 755.23 | 734.50 | 735.00 | 00:00:00 | | 2002-02-05 | 23,284,800 | 731.00 | 741.00 | 728.50 | 736.50 | 00:00:00 | | 2002-02-06 | 18,318,200 | 737.00 | 737.50 | 721.00 | 726.50 | 00:00:00 | | 2002-02-07 | 16,724,300 | 722.00 | 752.50 | 721.74 | 752.00 | 00:00:00 | | 2002-02-08 | 13,572,700 | 751.00 | 754.00 | 724.75 | 749.00 | 00:00:00 | | 2002-02-11 | 10,235,100 | 744.50 | 764.25 | 744.50 | 754.00 | 00:00:00 | | 2002-02-12 | 17,938,500 | 758.50 | 762.00 | 742.00 | 750.50 | 00:00:00 | | 2002-02-13 | 17,783,600 | 754.50 | 764.50 | 744.26 | 762.00 | 00:00:00 | | 2002-02-14 | 24,911,900 | 763.00 | 787.00 | 750.46 | 775.00 | 00:00:00 | | 2002-02-15 | 60,318,300 | 763.00 | 781.30 | 725.50 | 734.50 | 00:00:00 | | 2002-02-18 | 22,072,300 | 727.00 | 746.18 | 720.00 | 741.50 | 00:00:00 | | 2002-02-19 | 17,535,500 | 736.50 | 744.07 | 710.50 | 742.00 | 00:00:00 | | 2002-02-20 | 13,743,600 | 736.00 | 743.98 | 721.00 | 725.00 | 00:00:00 | | 2002-02-21 | 17,676,600 | 735.00 | 748.50 | 725.25 | 742.00 | 00:00:00 | | 2002-02-22 | 20,475,200 | 736.00 | 743.00 | 730.00 | 742.50 | 00:00:00 | | 2002-02-25 | 11,431,600 | 746.00 | 748.00 | 716.00 | 748.00 | 00:00:00 | | 2002-02-26 | 15,182,700 | 749.50 | 759.65 | 743.74 | 755.50 | 00:00:00 | | 2002-02-27 | 63,667,500 | 723.50 | 756.08 | 699.61 | 711.00 | 00:00:00 | | 2002-02-28 | 38,090,000 | 714.50 | 718.54 | 680.00 | 680.00 | 00:00:00 | | 2002-03-01 | 34,532,400 | 683.50 | 714.50 | 680.00 | 705.50 | 00:00:00 | | 2002-03-04 | 27,045,700 | 715.50 | 740.50 | 705.75 | 716.00 | 00:00:00 | | 2002-03-05 | 16,066,100 | 723.00 | 723.00 | 710.00 | 715.00 | 00:00:00 | | 2002-03-06 | 14,575,300 | 711.00 | 716.50 | 697.45 | 716.00 | 00:00:00 | | 2002-03-07 | 15,746,200 | 718.50 | 725.50 | 703.13 | 719.00 | 00:00:00 | | 2002-03-08 | 17,155,700 | 715.00 | 731.35 | 715.00 | 722.00 | 00:00:00 | | 2002-03-11 | 6,919,400 | 724.00 | 724.50 | 716.00 | 718.50 | 00:00:00 | | 2002-03-12 | 16,161,200 | 715.50 | 724.00 | 712.00 | 719.00 | 00:00:00 | | 2002-03-13 | 13,081,000 | 710.00 | 736.00 | 718.14 | 729.50 | 00:00:00 | | 2002-03-14 | 12,185,200 | 736.50 | 757.50 | 720.00 | 730.00 | 00:00:00 | | 2002-03-15 | 15,779,100 | 728.00 | 744.50 | 728.00 | 742.00 | 00:00:00 | | 2002-03-18 | 15,082,300 | 745.00 | 750.39 | 735.24 | 741.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
