|
 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 | | 2003-08-04 | 27,064,000 | 460.75 | 461.00 | 443.75 | 447.00 | 00:00:00 | | 2003-08-05 | 13,008,400 | 451.75 | 456.75 | 446.75 | 455.00 | 00:00:00 | | 2003-08-06 | 21,186,000 | 450.50 | 453.00 | 435.75 | 441.00 | 00:00:00 | | 2003-08-07 | 18,148,300 | 445.25 | 449.50 | 432.50 | 435.00 | 00:00:00 | | 2003-08-08 | 14,348,100 | 439.75 | 442.75 | 432.50 | 439.75 | 00:00:00 | | 2003-08-11 | 12,507,800 | 443.00 | 448.25 | 437.50 | 440.00 | 00:00:00 | | 2003-08-12 | 16,220,700 | 441.50 | 447.00 | 439.50 | 444.00 | 00:00:00 | | 2003-08-13 | 18,799,900 | 439.00 | 439.75 | 427.00 | 430.00 | 00:00:00 | | 2003-08-14 | 15,721,300 | 433.50 | 437.75 | 431.50 | 434.50 | 00:00:00 | | 2003-08-15 | 12,875,500 | 436.50 | 437.00 | 430.50 | 435.00 | 00:00:00 | | 2003-08-18 | 11,694,500 | 436.50 | 437.75 | 432.00 | 437.50 | 00:00:00 | | 2003-08-19 | 25,568,200 | 439.25 | 443.50 | 435.00 | 440.25 | 00:00:00 | | 2003-08-20 | 16,161,100 | 439.75 | 440.00 | 428.25 | 433.00 | 00:00:00 | | 2003-08-21 | 14,265,000 | 736.00 | 440.75 | 433.00 | 433.00 | 00:00:00 | | 2003-08-22 | 11,887,600 | 433.75 | 438.50 | 428.00 | 431.50 | 00:00:00 | | 2003-08-25 | 0 | 431.50 | 431.50 | 431.50 | 431.50 | 00:00:00 | | 2003-08-26 | 16,364,900 | 428.00 | 432.00 | 416.75 | 418.75 | 00:00:00 | | 2003-08-27 | 14,272,300 | 422.50 | 429.00 | 420.00 | 425.50 | 00:00:00 | | 2003-08-28 | 13,063,400 | 426.00 | 429.00 | 417.50 | 420.75 | 00:00:00 | | 2003-08-29 | 16,709,600 | 423.75 | 424.00 | 411.00 | 415.00 | 00:00:00 | | 2003-09-01 | 10,030,800 | 416.75 | 422.00 | 412.50 | 419.00 | 00:00:00 | | 2003-09-02 | 19,263,500 | 420.50 | 421.00 | 409.00 | 415.50 | 00:00:00 | | 2003-09-03 | 22,698,900 | 420.00 | 429.50 | 416.50 | 418.75 | 00:00:00 | | 2003-09-04 | 18,650,600 | 419.00 | 419.00 | 410.00 | 414.50 | 00:00:00 | | 2003-09-05 | 18,232,000 | 414.75 | 419.25 | 411.00 | 418.00 | 00:00:00 | | 2003-09-08 | 17,064,600 | 418.50 | 424.50 | 416.00 | 422.75 | 00:00:00 | | 2003-09-09 | 40,337,900 | 426.50 | 446.25 | 418.10 | 428.75 | 00:00:00 | | 2003-09-10 | 27,007,200 | 430.00 | 449.70 | 426.00 | 435.00 | 00:00:00 | | 2003-09-11 | 34,453,600 | 431.25 | 445.75 | 430.25 | 430.25 | 00:00:00 | | 2003-09-12 | 23,283,200 | 430.00 | 440.00 | 424.50 | 433.00 | 00:00:00 | | 2003-09-15 | 20,116,200 | 435.00 | 445.00 | 435.00 | 442.00 | 00:00:00 | | 2003-09-16 | 22,428,600 | 442.00 | 442.00 | 432.00 | 442.00 | 00:00:00 | | 2003-09-17 | 22,919,600 | 446.00 | 447.00 | 433.00 | 434.75 | 00:00:00 | | 2003-09-18 | 16,324,700 | 434.75 | 441.25 | 432.75 | 439.50 | 00:00:00 | | 2003-09-19 | 25,924,500 | 442.00 | 444.00 | 430.00 | 433.00 | 00:00:00 | | 2003-09-22 | 19,670,300 | 430.00 | 432.00 | 421.00 | 427.75 | 00:00:00 | | 2003-09-23 | 24,605,400 | 431.50 | 420.75 | 418.75 | 419.25 | 00:00:00 | | 2003-09-24 | 18,727,800 | 419.00 | 428.00 | 416.25 | 419.00 | 00:00:00 | | 2003-09-25 | 20,171,000 | 418.00 | 425.25 | 416.00 | 421.75 | 00:00:00 | | 2003-09-26 | 17,961,900 | 419.75 | 425.00 | 417.00 | 420.25 | 00:00:00 | | 2003-09-29 | 20,366,300 | 419.25 | 427.25 | 420.25 | 423.00 | 00:00:00 | | 2003-09-30 | 21,606,900 | 424.75 | 426.00 | 410.50 | 413.75 | 00:00:00 | | 2003-10-01 | 26,145,500 | 417.00 | 427.75 | 415.25 | 427.00 | 00:00:00 | | 2003-10-02 | 25,620,000 | 434.00 | 437.00 | 428.00 | 437.00 | 00:00:00 | | 2003-10-03 | 26,099,000 | 437.00 | 447.00 | 433.75 | 444.25 | 00:00:00 | | 2003-10-06 | 20,748,600 | 445.00 | 446.00 | 428.00 | 436.00 | 00:00:00 | | 2003-10-07 | 21,498,300 | 436.00 | 437.25 | 428.25 | 433.00 | 00:00:00 | | 2003-10-08 | 24,340,000 | 433.00 | 436.75 | 427.50 | 429.00 | 00:00:00 | | 2003-10-09 | 20,324,000 | 431.00 | 434.50 | 424.75 | 429.50 | 00:00:00 | | 2003-10-10 | 24,361,300 | 429.75 | 429.75 | 420.75 | 424.00 | 00:00:00 | | 2003-10-13 | 24,445,700 | 425.00 | 429.50 | 418.50 | 428.00 | 00:00:00 | | 2003-10-14 | 19,891,400 | 430.00 | 432.50 | 421.50 | 426.00 | 00:00:00 | | 2003-10-15 | 21,650,900 | 425.50 | 432.75 | 424.75 | 425.50 | 00:00:00 | | 2003-10-16 | 17,885,900 | 422.00 | 431.25 | 420.00 | 422.00 | 00:00:00 | | 2003-10-17 | 13,236,800 | 425.00 | 426.75 | 419.50 | 422.25 | 00:00:00 | | 2003-10-20 | 15,515,000 | 420.50 | 428.25 | 418.00 | 419.00 | 00:00:00 | | 2003-10-21 | 17,086,600 | 424.00 | 424.00 | 417.75 | 420.00 | 00:00:00 | | 2003-10-22 | 29,099,600 | 421.00 | 425.00 | 410.50 | 413.75 | 00:00:00 | | 2003-10-23 | 24,604,300 | 409.00 | 416.00 | 405.50 | 410.50 | 00:00:00 | | 2003-10-24 | 21,707,700 | 415.00 | 418.25 | 411.25 | 414.00 | 00:00:00 | | 2003-10-27 | 10,761,900 | 417.00 | 415.50 | 413.50 | 415.50 | 00:00:00 | | 2003-10-28 | 13,689,300 | 418.75 | 419.00 | 409.00 | 414.75 | 00:00:00 | | 2003-10-29 | 15,845,400 | 417.50 | 417.50 | 406.75 | 407.75 | 00:00:00 | | 2003-10-30 | 17,835,800 | 408.00 | 418.00 | 407.50 | 411.25 | 00:00:00 | | 2003-10-31 | 16,663,900 | 411.00 | 411.00 | 405.75 | 409.25 | 00:00:00 | | 2003-11-03 | 13,945,800 | 410.00 | 413.00 | 407.50 | 410.25 | 00:00:00 | | 2003-11-04 | 11,711,200 | 409.25 | 413.00 | 407.50 | 410.50 | 00:00:00 | | 2003-11-05 | 15,928,800 | 409.75 | 410.00 | 404.50 | 407.25 | 00:00:00 | | 2003-11-06 | 12,709,700 | 407.50 | 412.00 | 405.25 | 406.50 | 00:00:00 | | 2003-11-07 | 19,214,800 | 409.00 | 416.00 | 408.50 | 414.00 | 00:00:00 | | 2003-11-10 | 12,891,500 | 411.50 | 413.50 | 406.50 | 408.75 | 00:00:00 | | 2003-11-11 | 12,005,900 | 406.50 | 408.50 | 403.50 | 407.25 | 00:00:00 | | 2003-11-12 | 18,572,100 | 407.25 | 409.25 | 404.50 | 409.00 | 00:00:00 | | 2003-11-13 | 20,415,700 | 413.50 | 413.50 | 405.50 | 408.25 | 00:00:00 | | 2003-11-14 | 14,664,400 | 408.25 | 410.75 | 404.75 | 407.00 | 00:00:00 | | 2003-11-17 | 16,567,200 | 404.00 | 404.75 | 400.00 | 400.00 | 00:00:00 | | 2003-11-18 | 25,591,000 | 401.75 | 401.75 | 391.50 | 396.75 | 00:00:00 | | 2003-11-19 | 16,207,100 | 394.75 | 397.75 | 391.75 | 396.00 | 00:00:00 | | 2003-11-20 | 19,266,000 | 399.75 | 401.25 | 392.25 | 396.75 | 00:00:00 | | 2003-11-21 | 13,832,000 | 397.50 | 400.75 | 395.25 | 398.75 | 00:00:00 | | 2003-11-24 | 14,435,700 | 400.00 | 405.25 | 400.00 | 404.50 | 00:00:00 | | 2003-11-25 | 21,436,000 | 412.25 | 413.75 | 405.50 | 412.25 | 00:00:00 | | 2003-11-26 | 27,898,600 | 418.95 | 421.75 | 410.00 | 414.25 | 00:00:00 | | 2003-11-27 | 8,984,400 | 416.25 | 418.50 | 410.50 | 412.75 | 00:00:00 | | 2003-11-28 | 11,917,800 | 413.25 | 415.50 | 405.75 | 411.00 | 00:00:00 | | 2003-12-01 | 15,594,300 | 414.25 | 417.75 | 412.50 | 416.00 | 00:00:00 | | 2003-12-02 | 17,368,700 | 414.50 | 412.75 | 408.25 | 412.75 | 00:00:00 | | 2003-12-03 | 13,826,900 | 411.75 | 414.00 | 410.00 | 413.00 | 00:00:00 | | 2003-12-04 | 20,200,200 | 413.00 | 418.25 | 406.50 | 416.00 | 00:00:00 | | 2003-12-05 | 13,263,600 | 416.00 | 410.00 | 407.50 | 409.50 | 00:00:00 | | 2003-12-08 | 11,509,800 | 411.00 | 412.50 | 406.00 | 412.25 | 00:00:00 | | 2003-12-09 | 15,048,400 | 413.75 | 417.00 | 411.25 | 411.75 | 00:00:00 | | 2003-12-10 | 14,869,900 | 410.00 | 411.50 | 402.75 | 404.25 | 00:00:00 | | 2003-12-11 | 11,915,800 | 404.04 | 407.25 | 401.00 | 405.75 | 00:00:00 | | 2003-12-12 | 13,075,500 | 405.00 | 409.00 | 401.25 | 404.50 | 00:00:00 | | 2003-12-15 | 31,095,700 | 410.00 | 421.25 | 409.00 | 416.00 | 00:00:00 | | 2003-12-16 | 29,364,200 | 415.50 | 423.00 | 413.50 | 420.00 | 00:00:00 | | 2003-12-17 | 25,587,300 | 424.50 | 426.50 | 422.00 | 424.50 | 00:00:00 | | 2003-12-18 | 18,916,300 | 425.00 | 432.50 | 421.25 | 431.25 | 00:00:00 | | 2003-12-19 | 15,383,700 | 434.00 | 438.00 | 430.25 | 437.00 | 00:00:00 | | 2003-12-22 | 13,455,100 | 435.00 | 441.75 | 432.25 | 440.00 | 00:00:00 | | 2003-12-23 | 8,306,100 | 441.00 | 443.00 | 438.00 | 442.75 | 00:00:00 | | 2003-12-24 | 2,911,600 | 443.00 | 443.00 | 440.25 | 441.75 | 00:00:00 | | 2003-12-25 | 0 | 441.75 | 441.75 | 441.75 | 441.75 | 00:00:00 | | 2003-12-26 | 0 | 441.75 | 441.75 | 441.75 | 441.75 | 00:00:00 | | 2003-12-29 | 5,592,800 | 441.75 | 444.00 | 439.00 | 440.75 | 00:00:00 | | 2003-12-30 | 7,138,700 | 443.50 | 448.00 | 440.50 | 444.50 | 00:00:00 | | 2003-12-31 | 3,266,200 | 444.75 | 448.75 | 444.25 | 448.00 | 00:00:00 | | 2004-01-01 | 0 | 448.00 | 448.00 | 448.00 | 448.00 | 00:00:00 | | 2004-01-02 | 11,667,800 | 451.78 | 455.50 | 448.75 | 454.75 | 00:00:00 | | 2004-01-05 | 14,471,300 | 455.00 | 460.00 | 451.50 | 458.00 | 00:00:00 | | 2004-01-06 | 19,107,400 | 460.00 | 461.00 | 454.00 | 455.00 | 00:00:00 | | 2004-01-07 | 27,065,700 | 456.00 | 457.00 | 446.50 | 449.75 | 00:00:00 | | 2004-01-08 | 41,009,800 | 452.75 | 462.50 | 444.50 | 460.75 | 00:00:00 | | 2004-01-09 | 24,611,400 | 460.75 | 465.50 | 457.00 | 460.25 | 00:00:00 | | 2004-01-12 | 14,674,900 | 460.75 | 461.75 | 454.50 | 460.75 | 00:00:00 | | 2004-01-13 | 32,787,900 | 453.00 | 458.25 | 451.25 | 453.25 | 00:00:00 | | 2004-01-14 | 17,626,900 | 450.75 | 461.00 | 450.50 | 461.00 | 00:00:00 | | 2004-01-15 | 28,079,100 | 458.50 | 471.75 | 456.50 | 466.50 | 00:00:00 | | 2004-01-16 | 22,399,800 | 470.00 | 476.00 | 468.50 | 473.75 | 00:00:00 | | 2004-01-19 | 23,362,500 | 474.75 | 474.75 | 469.00 | 473.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
