|
 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 | | 2002-09-02 | 3,260,200 | 559.00 | 560.00 | 543.00 | 548.00 | 00:00:00 | | 2002-09-03 | 12,121,100 | 535.50 | 549.50 | 528.00 | 535.50 | 00:00:00 | | 2002-09-04 | 11,409,000 | 535.00 | 553.50 | 525.50 | 541.50 | 00:00:00 | | 2002-09-05 | 12,819,200 | 540.00 | 553.00 | 523.00 | 540.00 | 00:00:00 | | 2002-09-06 | 9,232,500 | 553.00 | 564.00 | 530.00 | 554.50 | 00:00:00 | | 2002-09-09 | 7,437,800 | 551.50 | 556.00 | 542.00 | 552.00 | 00:00:00 | | 2002-09-10 | 8,653,600 | 558.00 | 569.50 | 553.50 | 569.00 | 00:00:00 | | 2002-09-11 | 7,741,800 | 570.00 | 576.50 | 555.00 | 565.00 | 00:00:00 | | 2002-09-12 | 8,541,500 | 565.00 | 569.00 | 545.50 | 549.00 | 00:00:00 | | 2002-09-13 | 15,636,900 | 544.00 | 546.00 | 512.50 | 526.00 | 00:00:00 | | 2002-09-16 | 8,923,000 | 530.50 | 541.00 | 518.00 | 528.00 | 00:00:00 | | 2002-09-17 | 10,063,700 | 542.00 | 553.50 | 521.00 | 521.50 | 00:00:00 | | 2002-09-18 | 20,850,500 | 519.00 | 519.00 | 483.00 | 483.00 | 00:00:00 | | 2002-09-19 | 15,327,500 | 492.50 | 498.50 | 469.50 | 479.00 | 00:00:00 | | 2002-09-20 | 40,827,100 | 489.00 | 541.50 | 462.00 | 491.00 | 00:00:00 | | 2002-09-23 | 14,532,500 | 499.00 | 506.00 | 450.00 | 459.50 | 00:00:00 | | 2002-09-24 | 22,815,100 | 461.00 | 466.00 | 425.50 | 456.50 | 00:00:00 | | 2002-09-25 | 19,359,700 | 454.00 | 489.00 | 444.50 | 474.50 | 00:00:00 | | 2002-09-26 | 15,054,300 | 478.00 | 498.00 | 477.50 | 497.50 | 00:00:00 | | 2002-09-27 | 13,701,400 | 495.00 | 508.00 | 485.00 | 505.00 | 00:00:00 | | 2002-09-30 | 20,078,700 | 490.00 | 493.00 | 459.00 | 469.50 | 00:00:00 | | 2002-10-01 | 19,393,300 | 473.00 | 495.00 | 465.00 | 494.00 | 00:00:00 | | 2002-10-02 | 18,030,300 | 506.00 | 526.00 | 504.00 | 512.00 | 00:00:00 | | 2002-10-03 | 13,027,400 | 504.00 | 517.00 | 494.50 | 505.00 | 00:00:00 | | 2002-10-04 | 11,742,600 | 500.00 | 502.00 | 483.00 | 492.50 | 00:00:00 | | 2002-10-07 | 15,792,900 | 487.00 | 514.00 | 474.50 | 499.50 | 00:00:00 | | 2002-10-08 | 14,229,100 | 503.00 | 515.00 | 481.00 | 487.50 | 00:00:00 | | 2002-10-09 | 16,240,300 | 494.00 | 506.00 | 485.00 | 502.00 | 00:00:00 | | 2002-10-10 | 16,893,600 | 496.50 | 520.50 | 486.00 | 514.50 | 00:00:00 | | 2002-10-11 | 13,735,500 | 523.50 | 543.00 | 519.50 | 535.00 | 00:00:00 | | 2002-10-14 | 12,255,300 | 535.00 | 546.00 | 526.00 | 545.00 | 00:00:00 | | 2002-10-15 | 14,317,800 | 550.50 | 571.50 | 547.00 | 570.00 | 00:00:00 | | 2002-10-16 | 13,917,600 | 566.50 | 582.50 | 555.50 | 560.00 | 00:00:00 | | 2002-10-17 | 15,812,900 | 568.00 | 588.50 | 564.00 | 582.00 | 00:00:00 | | 2002-10-18 | 16,553,800 | 583.50 | 590.00 | 560.50 | 565.00 | 00:00:00 | | 2002-10-21 | 8,883,100 | 574.00 | 580.50 | 561.00 | 574.50 | 00:00:00 | | 2002-10-22 | 11,819,100 | 577.00 | 594.50 | 570.00 | 588.50 | 00:00:00 | | 2002-10-23 | 15,829,300 | 591.00 | 597.50 | 557.00 | 559.00 | 00:00:00 | | 2002-10-24 | 10,324,500 | 565.00 | 575.00 | 555.00 | 565.00 | 00:00:00 | | 2002-10-25 | 7,342,700 | 556.50 | 564.00 | 551.00 | 559.50 | 00:00:00 | | 2002-10-28 | 8,224,500 | 563.50 | 586.50 | 557.00 | 562.00 | 00:00:00 | | 2002-10-29 | 7,277,900 | 560.00 | 567.00 | 541.50 | 543.50 | 00:00:00 | | 2002-10-30 | 7,794,100 | 552.50 | 557.50 | 545.00 | 554.00 | 00:00:00 | | 2002-10-31 | 16,440,200 | 554.00 | 564.50 | 542.50 | 550.00 | 00:00:00 | | 2002-11-01 | 10,247,300 | 548.00 | 550.00 | 527.00 | 537.50 | 00:00:00 | | 2002-11-04 | 10,686,800 | 547.50 | 584.50 | 547.50 | 582.00 | 00:00:00 | | 2002-11-05 | 13,745,100 | 577.50 | 596.00 | 572.00 | 591.00 | 00:00:00 | | 2002-11-06 | 13,329,600 | 589.00 | 599.00 | 575.50 | 581.00 | 00:00:00 | | 2002-11-07 | 11,822,900 | 584.00 | 595.50 | 565.00 | 569.50 | 00:00:00 | | 2002-11-08 | 9,473,300 | 569.50 | 569.50 | 551.50 | 556.00 | 00:00:00 | | 2002-11-11 | 13,612,000 | 550.50 | 550.50 | 529.00 | 546.50 | 00:00:00 | | 2002-11-12 | 13,304,200 | 541.00 | 549.50 | 528.00 | 540.00 | 00:00:00 | | 2002-11-13 | 10,084,600 | 537.00 | 537.00 | 518.50 | 530.00 | 00:00:00 | | 2002-11-14 | 13,227,800 | 528.50 | 541.00 | 525.50 | 530.00 | 00:00:00 | | 2002-11-15 | 26,817,700 | 504.50 | 541.00 | 495.50 | 507.50 | 00:00:00 | | 2002-11-18 | 20,191,900 | 507.00 | 519.50 | 501.00 | 511.50 | 00:00:00 | | 2002-11-19 | 27,306,600 | 510.00 | 531.00 | 502.50 | 519.50 | 00:00:00 | | 2002-11-20 | 20,345,300 | 526.00 | 541.50 | 525.00 | 541.00 | 00:00:00 | | 2002-11-21 | 17,896,600 | 546.00 | 563.00 | 546.00 | 560.50 | 00:00:00 | | 2002-11-22 | 15,573,900 | 564.00 | 574.00 | 557.00 | 566.00 | 00:00:00 | | 2002-11-25 | 13,933,400 | 566.00 | 568.00 | 541.00 | 544.00 | 00:00:00 | | 2002-11-26 | 11,768,700 | 543.50 | 550.50 | 532.00 | 535.50 | 00:00:00 | | 2002-11-27 | 10,358,200 | 532.00 | 549.50 | 529.00 | 545.50 | 00:00:00 | | 2002-11-28 | 9,192,300 | 550.00 | 558.00 | 541.50 | 548.00 | 00:00:00 | | 2002-11-29 | 8,462,000 | 553.50 | 556.00 | 531.00 | 542.50 | 00:00:00 | | 2002-12-02 | 12,219,900 | 546.50 | 571.50 | 545.00 | 545.00 | 00:00:00 | | 2002-12-03 | 12,065,700 | 537.50 | 541.00 | 522.00 | 530.50 | 00:00:00 | | 2002-12-04 | 21,572,200 | 515.50 | 524.00 | 498.50 | 514.00 | 00:00:00 | | 2002-12-05 | 12,874,400 | 515.50 | 525.00 | 504.00 | 508.50 | 00:00:00 | | 2002-12-06 | 16,723,600 | 508.00 | 514.00 | 474.50 | 503.50 | 00:00:00 | | 2002-12-09 | 15,805,100 | 496.00 | 505.00 | 471.50 | 473.00 | 00:00:00 | | 2002-12-10 | 23,770,700 | 475.00 | 483.00 | 454.50 | 466.00 | 00:00:00 | | 2002-12-11 | 19,109,900 | 470.00 | 475.50 | 460.00 | 463.50 | 00:00:00 | | 2002-12-12 | 17,555,400 | 464.50 | 467.00 | 443.00 | 449.50 | 00:00:00 | | 2002-12-13 | 12,021,600 | 450.00 | 450.00 | 430.50 | 439.50 | 00:00:00 | | 2002-12-16 | 12,384,100 | 434.00 | 463.50 | 434.00 | 457.00 | 00:00:00 | | 2002-12-17 | 16,541,600 | 463.50 | 466.00 | 439.50 | 442.00 | 00:00:00 | | 2002-12-18 | 14,759,400 | 442.00 | 448.50 | 423.00 | 427.50 | 00:00:00 | | 2002-12-19 | 16,048,100 | 427.50 | 442.50 | 426.00 | 435.50 | 00:00:00 | | 2002-12-20 | 14,221,300 | 437.00 | 450.00 | 435.00 | 450.00 | 00:00:00 | | 2002-12-23 | 4,632,000 | 450.00 | 453.00 | 441.50 | 450.00 | 00:00:00 | | 2002-12-24 | 1,272,000 | 447.00 | 449.00 | 443.00 | 449.00 | 00:00:00 | | 2002-12-25 | 0 | 449.00 | 449.00 | 449.00 | 449.00 | 00:00:00 | | 2002-12-26 | 0 | 449.00 | 449.00 | 449.00 | 449.00 | 00:00:00 | | 2002-12-27 | 3,848,900 | 444.00 | 446.50 | 434.00 | 437.00 | 00:00:00 | | 2002-12-30 | 4,740,900 | 439.50 | 445.50 | 430.50 | 442.00 | 00:00:00 | | 2002-12-31 | 1,563,100 | 436.00 | 450.00 | 436.00 | 446.00 | 00:00:00 | | 2003-01-01 | 0 | 446.00 | 446.00 | 446.00 | 446.00 | 00:00:00 | | 2003-01-02 | 10,390,100 | 453.00 | 465.50 | 444.50 | 459.00 | 00:00:00 | | 2003-01-03 | 8,653,800 | 459.25 | 465.00 | 447.00 | 449.50 | 00:00:00 | | 2003-01-06 | 18,012,300 | 451.00 | 455.00 | 428.25 | 434.50 | 00:00:00 | | 2003-01-07 | 21,837,600 | 425.00 | 442.50 | 417.00 | 424.25 | 00:00:00 | | 2003-01-08 | 18,044,500 | 429.00 | 430.50 | 411.25 | 430.00 | 00:00:00 | | 2003-01-09 | 21,485,900 | 429.00 | 446.75 | 429.00 | 440.00 | 00:00:00 | | 2003-01-10 | 17,214,100 | 444.50 | 454.75 | 438.50 | 445.00 | 00:00:00 | | 2003-01-13 | 13,414,500 | 446.75 | 458.50 | 440.00 | 445.50 | 00:00:00 | | 2003-01-14 | 12,903,500 | 445.55 | 456.50 | 438.00 | 440.75 | 00:00:00 | | 2003-01-15 | 13,746,500 | 438.50 | 446.50 | 429.25 | 437.50 | 00:00:00 | | 2003-01-16 | 12,978,000 | 436.50 | 440.75 | 430.50 | 431.25 | 00:00:00 | | 2003-01-17 | 14,003,800 | 425.00 | 432.25 | 424.00 | 425.75 | 00:00:00 | | 2003-01-20 | 9,139,600 | 426.25 | 429.50 | 414.00 | 416.75 | 00:00:00 | | 2003-01-21 | 16,216,900 | 419.00 | 423.00 | 406.75 | 409.50 | 00:00:00 | | 2003-01-22 | 24,681,800 | 393.44 | 411.00 | 389.00 | 395.00 | 00:00:00 | | 2003-01-23 | 20,453,700 | 404.00 | 406.00 | 389.00 | 391.50 | 00:00:00 | | 2003-01-24 | 26,751,600 | 401.50 | 411.00 | 391.25 | 400.00 | 00:00:00 | | 2003-01-27 | 20,586,100 | 388.00 | 398.00 | 377.00 | 378.00 | 00:00:00 | | 2003-01-28 | 22,314,700 | 379.50 | 395.00 | 373.00 | 375.00 | 00:00:00 | | 2003-01-29 | 25,988,400 | 376.00 | 379.00 | 360.25 | 370.50 | 00:00:00 | | 2003-01-30 | 21,485,700 | 377.00 | 385.00 | 374.00 | 385.00 | 00:00:00 | | 2003-01-31 | 14,120,100 | 375.25 | 384.25 | 373.00 | 379.00 | 00:00:00 | | 2003-02-03 | 25,986,600 | 402.00 | 411.25 | 402.00 | 408.25 | 00:00:00 | | 2003-02-04 | 13,898,100 | 398.00 | 408.50 | 395.00 | 395.50 | 00:00:00 | | 2003-02-05 | 13,383,000 | 396.00 | 409.00 | 391.00 | 408.00 | 00:00:00 | | 2003-02-06 | 28,179,500 | 402.00 | 416.00 | 397.75 | 402.00 | 00:00:00 | | 2003-02-07 | 14,121,700 | 401.25 | 413.75 | 396.00 | 408.75 | 00:00:00 | | 2003-02-10 | 14,982,300 | 407.75 | 414.00 | 397.00 | 398.50 | 00:00:00 | | 2003-02-11 | 22,503,100 | 402.00 | 421.25 | 401.50 | 419.25 | 00:00:00 | | 2003-02-12 | 15,743,700 | 418.00 | 419.00 | 410.00 | 410.00 | 00:00:00 | | 2003-02-13 | 21,357,600 | 408.25 | 436.00 | 403.50 | 431.25 | 00:00:00 | | 2003-02-14 | 50,706,600 | 446.00 | 448.50 | 390.00 | 400.00 | 00:00:00 | | 2003-02-17 | 19,310,400 | 411.00 | 412.50 | 399.25 | 407.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
