Lloyds Banking Group PLC ORD 10P

LLOY 
(LSE, Stocks) 
 

History: Lloyds Banking Group PLC ORD 1

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/07/2019
57.10
57.25
56.53
56.72
102,059,589
47.99
0
19/07/2019
57.44
57.67
56.64
56.79
205,563,566
45.82
0
18/07/2019
57.07
57.77
57.07
57.39
97,928,427
50.89
0
17/07/2019
57.98
58.20
57.45
57.69
118,861,933
52.64
0
16/07/2019
56.98
58.29
56.90
57.98
187,328,132
50.13
0
15/07/2019
57.60
58.07
57.32
57.85
88,722,455
48.25
0
12/07/2019
58.04
58.51
57.65
57.68
125,528,165
44.89
0
11/07/2019
58.16
58.25
57.73
57.76
147,146,062
52.18
0
10/07/2019
57.99
58.72
57.97
57.97
106,680,043
47.67
0
09/07/2019
57.66
57.97
57.32
57.79
87,187,735
51.14
0
08/07/2019
58.11
58.55
57.46
57.71
102,724,417
50.51
0
05/07/2019
58.49
58.68
57.74
57.83
117,305,878
53.05
0
04/07/2019
58.20
58.67
57.93
58.26
94,645,427
50.97
0
03/07/2019
57.89
58.38
57.64
58.26
115,161,927
51.53
0
02/07/2019
57.48
57.86
57.12
57.64
106,078,456
52.14
0
01/07/2019
57.77
57.77
57.18
57.23
127,996,955
51.69
0
28/06/2019
57.18
57.43
56.51
56.59
170,597,189
47.69
0
27/06/2019
57.31
57.63
56.16
56.86
176,256,674
43.97
0
26/06/2019
56.50
57.15
56.28
56.91
164,591,829
43.55
0
25/06/2019
56.39
56.90
56.23
56.70
208,930,102
42.77
0
24/06/2019
58.10
58.23
57.00
57.00
199,501,916
47.04
0
21/06/2019
58.28
58.85
57.87
58.10
330,848,339
52.99
0
20/06/2019
59.20
59.40
58.28
58.39
144,781,402
47.63
0
19/06/2019
58.04
59.20
58.02
59.20
179,242,463
46.70
0
18/06/2019
57.63
58.44
57.24
58.07
122,185,152
44.59
0
17/06/2019
57.91
58.15
57.66
57.94
87,310,580
44.49
0
14/06/2019
57.73
58.03
57.41
57.70
122,736,113
46.36
0
13/06/2019
57.70
58.13
57.36
58.05
125,037,677
44.07
0
12/06/2019
57.40
58.22
57.35
57.98
144,580,954
36.61
0
11/06/2019
58.21
58.58
57.99
58.05
168,740,392
44.60
0
10/06/2019
58.04
58.59
57.58
58.39
151,504,565
46.91
0
07/06/2019
57.42
58.05
57.30
57.61
108,314,123
51.49
0
06/06/2019
57.86
58.14
56.89
57.23
149,129,859
53.58
0
05/06/2019
57.94
58.12
56.93
57.81
174,438,974
37.85
0
04/06/2019
56.83
58.22
56.68
57.89
306,188,567
32.47
0
03/06/2019
56.55
57.26
56.50
57.05
173,879,898
42.83
0
31/05/2019
56.99
57.48
56.62
57.26
220,107,865
45.35
0
30/05/2019
57.80
58.06
57.54
57.64
110,846,710
51.93
0
29/05/2019
57.50
57.59
57.24
57.49
101,608,167
48.00
0
28/05/2019
58.81
58.92
57.55
57.63
209,288,770
47.19
0
24/05/2019
58.15
58.82
58.10
58.52
138,195,707
50.91
0
23/05/2019
58.65
58.65
57.52
57.85
200,628,753
40.05
0
22/05/2019
60.54
60.60
59.15
59.15
201,471,774
40.47
0
21/05/2019
60.80
60.90
60.13
60.52
283,484,190
32.40
0
20/05/2019
60.10
60.59
59.19
59.50
156,254,630
46.53
0
17/05/2019
60.89
61.40
60.32
60.34
136,223,068
48.07
0
16/05/2019
60.81
61.59
60.71
61.51
111,906,585
55.00
0
15/05/2019
61.14
61.19
60.30
60.98
107,710,092
50.74
0
14/05/2019
59.92
60.81
59.92
60.64
125,797,544
53.98
0
13/05/2019
61.05
61.07
59.66
59.79
148,131,182
48.96
0
10/05/2019
61.28
61.80
60.82
61.05
164,567,482
33.24
0
09/05/2019
61.43
61.49
60.68
60.89
203,996,415
28.58
0
08/05/2019
61.53
61.94
61.19
61.82
108,851,675
53.40
0
07/05/2019
62.10
62.59
61.52
61.81
243,023,316
48.68
0
03/05/2019
63.11
63.21
62.37
62.64
94,752,838
51.99
0
02/05/2019
61.80
63.37
61.61
62.80
161,617,098
50.51
0
01/05/2019
63.25
63.81
63.01
63.60
156,951,339
49.81
0
30/04/2019
63.20
63.75
62.57
62.57
169,705,538
55.83
0
29/04/2019
63.07
63.81
63.02
63.60
120,116,774
55.91
0
26/04/2019
63.00
63.08
62.58
63.00
215,912,309
55.76
0
25/04/2019
64.27
64.30
63.23
63.61
180,110,127
52.55
0
24/04/2019
65.27
65.52
64.41
64.76
187,763,318
50.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 July 2019 08:36:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-23 09:36:09 - 2019-07-23 08:36:09 - 1000 - Website: OKAY