|
 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 | | 2004-01-19 | 23,362,500 | 474.75 | 474.75 | 469.00 | 473.00 | 00:00:00 | | 2004-01-20 | 19,047,600 | 474.00 | 474.00 | 468.50 | 469.50 | 00:00:00 | | 2004-01-21 | 18,036,800 | 468.75 | 470.50 | 464.75 | 469.75 | 00:00:00 | | 2004-01-22 | 24,167,000 | 470.50 | 476.00 | 470.50 | 473.25 | 00:00:00 | | 2004-01-23 | 21,642,500 | 471.50 | 474.25 | 467.25 | 472.25 | 00:00:00 | | 2004-01-26 | 13,689,500 | 474.00 | 474.00 | 463.75 | 469.00 | 00:00:00 | | 2004-01-27 | 21,161,700 | 467.75 | 470.00 | 459.75 | 461.50 | 00:00:00 | | 2004-01-28 | 21,497,100 | 461.92 | 471.25 | 455.50 | 469.00 | 00:00:00 | | 2004-01-29 | 16,844,400 | 466.00 | 467.00 | 462.00 | 463.25 | 00:00:00 | | 2004-01-30 | 16,495,700 | 463.50 | 467.75 | 458.25 | 460.00 | 00:00:00 | | 2004-02-02 | 14,603,500 | 457.95 | 466.50 | 455.00 | 457.00 | 00:00:00 | | 2004-02-03 | 15,989,300 | 459.50 | 459.50 | 451.00 | 455.75 | 00:00:00 | | 2004-02-04 | 15,430,900 | 455.75 | 455.75 | 449.25 | 452.00 | 00:00:00 | | 2004-02-05 | 14,022,800 | 451.25 | 457.25 | 449.00 | 451.50 | 00:00:00 | | 2004-02-06 | 15,455,000 | 455.00 | 456.75 | 452.50 | 454.00 | 00:00:00 | | 2004-02-09 | 17,275,300 | 457.00 | 461.50 | 454.00 | 461.50 | 00:00:00 | | 2004-02-10 | 12,296,000 | 460.00 | 464.00 | 454.75 | 458.25 | 00:00:00 | | 2004-02-11 | 15,009,600 | 458.25 | 462.25 | 453.75 | 461.00 | 00:00:00 | | 2004-02-12 | 12,229,500 | 460.50 | 464.00 | 453.00 | 454.25 | 00:00:00 | | 2004-02-13 | 9,986,100 | 458.00 | 461.50 | 453.00 | 455.50 | 00:00:00 | | 2004-02-16 | 5,810,500 | 458.00 | 459.00 | 455.50 | 455.50 | 00:00:00 | | 2004-02-17 | 12,635,800 | 456.25 | 463.00 | 455.25 | 461.00 | 00:00:00 | | 2004-02-18 | 14,871,500 | 462.50 | 466.25 | 457.50 | 462.00 | 00:00:00 | | 2004-02-19 | 24,088,400 | 463.25 | 478.75 | 461.00 | 476.25 | 00:00:00 | | 2004-02-20 | 17,420,500 | 475.00 | 480.25 | 468.50 | 468.50 | 00:00:00 | | 2004-02-23 | 8,391,800 | 472.50 | 470.00 | 465.50 | 467.75 | 00:00:00 | | 2004-02-24 | 14,305,400 | 465.50 | 471.75 | 460.50 | 464.00 | 00:00:00 | | 2004-02-25 | 9,690,800 | 462.00 | 467.75 | 461.50 | 466.25 | 00:00:00 | | 2004-02-26 | 31,969,300 | 463.00 | 463.00 | 448.50 | 460.25 | 00:00:00 | | 2004-02-27 | 36,429,400 | 462.00 | 462.75 | 447.00 | 447.75 | 00:00:00 | | 2004-03-01 | 22,919,300 | 450.25 | 451.50 | 442.50 | 445.50 | 00:00:00 | | 2004-03-02 | 26,684,900 | 447.00 | 449.00 | 435.25 | 442.25 | 00:00:00 | | 2004-03-03 | 20,185,900 | 442.00 | 445.00 | 438.25 | 443.00 | 00:00:00 | | 2004-03-04 | 40,979,800 | 445.75 | 457.00 | 445.00 | 456.00 | 00:00:00 | | 2004-03-05 | 19,434,600 | 456.25 | 456.25 | 448.00 | 454.50 | 00:00:00 | | 2004-03-08 | 69,088,500 | 458.00 | 467.00 | 437.50 | 442.00 | 00:00:00 | | 2004-03-09 | 31,705,900 | 438.00 | 451.50 | 436.00 | 448.00 | 00:00:00 | | 2004-03-10 | 37,906,100 | 447.75 | 451.75 | 438.75 | 442.25 | 00:00:00 | | 2004-03-11 | 32,653,500 | 437.50 | 439.75 | 427.75 | 430.50 | 00:00:00 | | 2004-03-12 | 31,389,200 | 428.00 | 438.50 | 430.50 | 432.75 | 00:00:00 | | 2004-03-15 | 21,963,900 | 432.25 | 438.00 | 430.00 | 430.00 | 00:00:00 | | 2004-03-16 | 23,139,900 | 432.00 | 437.50 | 427.75 | 433.00 | 00:00:00 | | 2004-03-17 | 21,794,900 | 415.00 | 419.75 | 418.00 | 419.25 | 00:00:00 | | 2004-03-18 | 14,279,400 | 418.00 | 419.00 | 410.75 | 410.75 | 00:00:00 | | 2004-03-19 | 16,854,100 | 417.00 | 417.00 | 407.25 | 409.00 | 00:00:00 | | 2004-03-22 | 20,056,200 | 408.25 | 408.25 | 402.00 | 405.00 | 00:00:00 | | 2004-03-23 | 25,827,400 | 407.00 | 416.00 | 407.00 | 409.75 | 00:00:00 | | 2004-03-24 | 17,887,900 | 412.25 | 415.00 | 404.25 | 407.00 | 00:00:00 | | 2004-03-25 | 12,997,400 | 409.75 | 413.75 | 408.00 | 413.75 | 00:00:00 | | 2004-03-26 | 18,696,400 | 415.25 | 416.00 | 407.25 | 409.50 | 00:00:00 | | 2004-03-29 | 18,367,100 | 412.50 | 419.00 | 410.00 | 417.50 | 00:00:00 | | 2004-03-30 | 12,078,300 | 416.50 | 418.00 | 411.75 | 415.00 | 00:00:00 | | 2004-03-31 | 18,125,500 | 414.00 | 418.75 | 410.50 | 413.50 | 00:00:00 | | 2004-04-01 | 9,641,700 | 416.00 | 418.75 | 413.00 | 416.00 | 00:00:00 | | 2004-04-02 | 12,012,600 | 418.50 | 422.75 | 415.50 | 422.25 | 00:00:00 | | 2004-04-05 | 14,489,700 | 422.00 | 427.25 | 421.25 | 427.25 | 00:00:00 | | 2004-04-06 | 14,794,000 | 427.50 | 427.50 | 420.50 | 423.50 | 00:00:00 | | 2004-04-07 | 21,542,900 | 423.75 | 425.50 | 414.00 | 414.00 | 00:00:00 | | 2004-04-08 | 15,762,100 | 417.00 | 420.50 | 415.75 | 418.25 | 00:00:00 | | 2004-04-09 | 0 | 418.25 | 418.25 | 418.25 | 418.25 | 00:00:00 | | 2004-04-12 | 0 | 418.25 | 418.25 | 418.25 | 418.25 | 00:00:00 | | 2004-04-13 | 17,850,200 | 420.00 | 421.00 | 414.75 | 415.00 | 00:00:00 | | 2004-04-14 | 18,943,800 | 415.00 | 416.75 | 409.50 | 414.25 | 00:00:00 | | 2004-04-15 | 14,694,100 | 414.00 | 414.50 | 410.50 | 413.50 | 00:00:00 | | 2004-04-16 | 13,504,700 | 414.00 | 418.00 | 413.00 | 415.50 | 00:00:00 | | 2004-04-19 | 19,696,200 | 417.00 | 422.25 | 414.50 | 421.00 | 00:00:00 | | 2004-04-20 | 20,665,100 | 423.50 | 429.50 | 422.50 | 426.75 | 00:00:00 | | 2004-04-21 | 13,097,800 | 425.00 | 426.50 | 422.00 | 426.00 | 00:00:00 | | 2004-04-22 | 14,650,900 | 428.25 | 428.75 | 427.00 | 427.00 | 00:00:00 | | 2004-04-23 | 16,872,300 | 431.50 | 433.50 | 426.50 | 429.25 | 00:00:00 | | 2004-04-26 | 12,372,700 | 428.50 | 433.00 | 426.50 | 428.00 | 00:00:00 | | 2004-04-27 | 11,977,500 | 430.00 | 430.50 | 426.50 | 426.75 | 00:00:00 | | 2004-04-28 | 14,326,100 | 427.00 | 430.00 | 424.25 | 424.75 | 00:00:00 | | 2004-04-29 | 15,856,300 | 427.00 | 427.00 | 420.25 | 423.50 | 00:00:00 | | 2004-04-30 | 15,034,000 | 424.50 | 425.50 | 420.75 | 421.50 | 00:00:00 | | 2004-05-03 | 0 | 421.50 | 421.50 | 421.50 | 421.50 | 00:00:00 | | 2004-05-04 | 18,399,600 | 425.00 | 425.00 | 418.25 | 422.75 | 00:00:00 | | 2004-05-05 | 34,633,000 | 418.00 | 422.25 | 416.00 | 421.75 | 00:00:00 | | 2004-05-06 | 22,158,200 | 421.00 | 423.75 | 416.25 | 418.75 | 00:00:00 | | 2004-05-07 | 18,505,800 | 421.00 | 416.75 | 412.00 | 415.00 | 00:00:00 | | 2004-05-10 | 20,080,200 | 410.00 | 412.50 | 407.00 | 411.00 | 00:00:00 | | 2004-05-11 | 21,173,800 | 415.00 | 419.75 | 410.75 | 418.75 | 00:00:00 | | 2004-05-12 | 13,399,800 | 421.50 | 421.50 | 414.00 | 415.75 | 00:00:00 | | 2004-05-13 | 11,448,100 | 417.75 | 421.00 | 417.75 | 420.00 | 00:00:00 | | 2004-05-14 | 14,100,000 | 421.25 | 423.75 | 414.50 | 423.75 | 00:00:00 | | 2004-05-17 | 23,701,700 | 421.25 | 422.50 | 413.50 | 418.50 | 00:00:00 | | 2004-05-18 | 12,722,000 | 422.75 | 422.75 | 416.75 | 420.00 | 00:00:00 | | 2004-05-19 | 10,917,500 | 418.00 | 427.50 | 418.00 | 426.25 | 00:00:00 | | 2004-05-20 | 10,411,800 | 422.00 | 425.00 | 420.00 | 423.50 | 00:00:00 | | 2004-05-21 | 15,070,500 | 426.50 | 428.50 | 422.75 | 424.00 | 00:00:00 | | 2004-05-24 | 8,577,800 | 424.00 | 429.00 | 420.75 | 423.75 | 00:00:00 | | 2004-05-25 | 7,969,700 | 423.00 | 424.75 | 420.00 | 424.50 | 00:00:00 | | 2004-05-26 | 19,974,500 | 428.25 | 431.00 | 425.75 | 429.75 | 00:00:00 | | 2004-05-27 | 15,635,600 | 430.00 | 438.00 | 430.00 | 433.50 | 00:00:00 | | 2004-05-28 | 20,575,400 | 436.50 | 437.00 | 428.75 | 431.00 | 00:00:00 | | 2004-05-31 | 0 | 431.00 | 431.00 | 431.00 | 431.00 | 00:00:00 | | 2004-06-01 | 12,263,500 | 433.50 | 433.50 | 425.00 | 427.00 | 00:00:00 | | 2004-06-02 | 11,743,200 | 429.75 | 430.50 | 427.25 | 427.25 | 00:00:00 | | 2004-06-03 | 11,344,800 | 429.50 | 429.50 | 424.00 | 426.50 | 00:00:00 | | 2004-06-04 | 12,266,000 | 426.50 | 431.25 | 425.00 | 430.75 | 00:00:00 | | 2004-06-07 | 14,661,300 | 431.00 | 437.75 | 431.00 | 437.75 | 00:00:00 | | 2004-06-08 | 11,303,700 | 438.00 | 439.00 | 435.25 | 436.50 | 00:00:00 | | 2004-06-09 | 17,043,400 | 439.75 | 443.25 | 435.75 | 439.00 | 00:00:00 | | 2004-06-10 | 11,065,900 | 441.50 | 443.25 | 439.00 | 441.50 | 00:00:00 | | 2004-06-11 | 5,201,800 | 442.25 | 442.50 | 438.50 | 439.50 | 00:00:00 | | 2004-06-14 | 8,732,700 | 440.75 | 440.75 | 433.75 | 436.00 | 00:00:00 | | 2004-06-15 | 8,430,900 | 435.75 | 438.00 | 434.00 | 436.50 | 00:00:00 | | 2004-06-16 | 12,862,400 | 435.50 | 443.50 | 435.50 | 438.25 | 00:00:00 | | 2004-06-17 | 13,539,000 | 438.75 | 442.00 | 438.00 | 439.00 | 00:00:00 | | 2004-06-18 | 16,933,900 | 439.50 | 440.00 | 435.25 | 436.50 | 00:00:00 | | 2004-06-21 | 24,071,400 | 428.50 | 436.00 | 427.00 | 436.00 | 00:00:00 | | 2004-06-22 | 15,768,800 | 433.00 | 435.00 | 429.75 | 433.25 | 00:00:00 | | 2004-06-23 | 14,022,900 | 436.25 | 436.25 | 430.75 | 433.25 | 00:00:00 | | 2004-06-24 | 17,681,000 | 434.00 | 438.00 | 428.75 | 431.50 | 00:00:00 | | 2004-06-25 | 15,802,800 | 429.00 | 434.25 | 429.00 | 429.75 | 00:00:00 | | 2004-06-28 | 11,340,400 | 428.25 | 435.00 | 427.50 | 434.00 | 00:00:00 | | 2004-06-29 | 10,167,000 | 433.25 | 436.00 | 430.00 | 433.50 | 00:00:00 | | 2004-06-30 | 12,304,900 | 435.00 | 435.00 | 430.50 | 431.75 | 00:00:00 | | 2004-07-01 | 30,043,300 | 433.00 | 437.50 | 421.50 | 424.75 | 00:00:00 | | 2004-07-02 | 31,918,100 | 425.25 | 425.25 | 414.00 | 416.00 | 00:00:00 | | 2004-07-05 | 11,017,300 | 417.25 | 417.25 | 413.50 | 414.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
