Lloyds Banking Group PLC ORD 1

 
LLOY 
(LSE, Stocks) 
p 26.50 <%= Resources.Global.txtUp %>
Updated 18:15:00
ISIN: GB0008706128
Change % 2.1% Stock price increasing
Change 0.5500 Stock price increasing
Volume 207,975,699
High P 26.77
Low P 25.70
Open P 25.83
 
Prev close P 25.95
# of shares -
Market cap -
Intraday

Market closed
Lloyds Banking Group PLC ORD 1
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  26.50 -8.2% Stock price decreasing -12.0% Stock price decreasing -25.2% Stock price decreasing 18.4% Stock price increasing -48.7% Stock price decreasing

History: Lloyds Banking Group PLC ORD 1

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
26.69
27.59
25.92
25.95
337,877,346
17/05/2012
28.81
28.96
27.53
27.65
198,591,524
16/05/2012
28.40
29.44
27.83
28.67
201,762,866
15/05/2012
29.45
29.70
28.50
28.86
141,597,696
14/05/2012
30.65
30.68
29.12
29.38
174,772,185
11/05/2012
30.86
31.32
30.13
31.08
86,789,011
10/05/2012
30.24
31.35
30.01
31.20
148,977,988
09/05/2012
31.25
31.41
29.43
29.91
209,723,363
08/05/2012
32.28
32.91
30.42
31.08
157,661,909
04/05/2012
31.50
33.28
31.42
32.62
194,747,518
03/05/2012
32.28
32.71
31.50
31.64
145,250,760
02/05/2012
33.83
33.83
31.88
32.08
211,508,623
01/05/2012
31.75
33.71
31.36
33.60
240,171,410
30/04/2012
31.10
31.74
30.54
31.01
151,346,948
27/04/2012
30.84
31.78
30.48
31.19
125,014,744
26/04/2012
30.60
31.52
29.90
31.48
201,480,076
25/04/2012
30.62
31.27
30.40
30.50
149,796,191
24/04/2012
29.51
30.46
29.27
30.35
107,810,839
23/04/2012
29.78
30.08
29.02
29.38
106,452,010
20/04/2012
29.44
30.44
29.00
30.10
140,633,257
19/04/2012
30.36
30.68
29.29
29.29
114,414,450
18/04/2012
30.98
31.28
29.90
29.97
120,732,131
17/04/2012
29.70
30.95
29.56
30.95
139,668,892
16/04/2012
30.50
30.64
28.94
29.71
274,427,165
13/04/2012
31.80
32.08
30.72
30.76
148,091,585
12/04/2012
30.76
32.02
30.63
31.92
188,779,045
11/04/2012
29.63
31.15
29.50
30.59
196,669,902
10/04/2012
30.96
31.16
29.80
29.80
213,889,193
05/04/2012
31.98
32.41
30.89
31.38
193,173,683
04/04/2012
32.50
32.61
31.51
31.88
184,330,528
03/04/2012
33.79
34.12
32.64
32.68
121,804,066
02/04/2012
33.70
33.85
32.61
33.58
165,757,509
30/03/2012
33.58
35.68
33.11
33.60
180,025,520
29/03/2012
34.16
34.52
33.14
33.42
200,372,885
28/03/2012
34.69
35.38
33.50
34.44
209,530,961
27/03/2012
36.17
36.60
34.79
34.82
355,983,423
26/03/2012
36.28
36.38
35.21
35.54
108,662,142
23/03/2012
35.50
36.09
35.14
35.98
153,774,605
22/03/2012
35.86
35.94
34.87
35.25
195,450,356
21/03/2012
36.27
36.77
35.36
35.86
163,027,562
20/03/2012
37.18
37.38
35.90
36.19
202,624,784
19/03/2012
37.44
37.69
36.80
37.32
162,247,757
16/03/2012
36.62
37.84
36.27
37.50
341,197,559
15/03/2012
35.39
36.55
35.15
36.46
257,314,746
14/03/2012
34.98
35.85
34.42
35.46
238,632,333
13/03/2012
34.20
34.63
33.89
34.61
141,433,208
12/03/2012
34.15
34.42
33.58
33.67
159,913,250
09/03/2012
34.58
34.81
33.95
34.35
175,306,862
08/03/2012
34.66
34.82
33.87
34.34
164,903,763
07/03/2012
33.98
34.87
33.42
34.26
159,707,990
06/03/2012
35.24
35.59
34.16
34.16
208,919,363
05/03/2012
35.31
36.21
35.11
35.55
157,422,823
02/03/2012
34.80
35.68
34.77
35.64
190,451,471
01/03/2012
34.72
36.68
34.30
34.78
161,236,668
29/02/2012
35.01
35.54
34.72
34.94
221,722,015
28/02/2012
34.40
35.32
34.08
34.84
202,345,557
27/02/2012
35.36
35.61
34.09
34.90
212,665,352
24/02/2012
36.58
37.37
35.36
35.73
300,419,573
23/02/2012
35.15
37.33
35.02
36.58
227,568,728
22/02/2012
35.90
36.29
35.17
35.42
192,648,706
21/02/2012
36.30
36.75
35.24
35.75
183,737,790
20/02/2012
35.90
36.82
35.77
36.34
195,730,215
17/02/2012
34.88
35.88
34.64
35.46
226,017,294
16/02/2012
33.58
34.38
32.71
34.38
166,626,220
15/02/2012
34.53
35.13
33.65
33.93
152,763,123
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:38:19 - 2012-05-21 23:38:19 - 1000 - Website: OKAY