Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc (OP: LLDTF )

0.7560 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8353 0.8353 0.8214 0.8214 229,475 -0.01(-1.36%)
May 30, 2018 0.8276 0.8327 0.8276 0.8327 15,600 -0.05(-5.81%)
May 25, 2018 0.8841 0.8841 0.8841 1 -0.05(-5.65%)
May 21, 2018 0.9370 0.9370 0.9370 32,760 +0.07(+8.10%)
May 18, 2018 0.8647 0.8668 0.8647 0.8668 17,014 -0.02(-1.78%)
May 17, 2018 0.8800 0.8825 0.8800 0.8825 20,000 +0.02(+1.95%)
May 16, 2018 0.8827 0.8827 0.8656 0.8656 10,950 -0.01(-1.14%)
May 15, 2018 0.8916 0.8930 0.8756 0.8756 31,113 -0.01(-0.70%)
May 14, 2018 0.9009 0.9009 0.8818 0.8818 35,916 -0.02(-2.02%)
May 10, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.12%)
May 09, 2018 0.8813 0.8813 0.8813 0.8813 31,900 +0.01(+1.66%)
May 08, 2018 0.8669 0.8669 0.8669 0.8669 69,242 -0.06(-6.18%)
May 04, 2018 0.9240 0.9240 0.9240 0 +0.07(+7.86%)
May 03, 2018 0.8683 0.8683 0.8567 0.8567 15,598 +0.01(+0.79%)
May 01, 2018 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Apr 30, 2018 0.8905 0.8905 0.8900 0.8900 40,107 +0.00(+0.00%)
Apr 25, 2018 0.8900 0.8900 0.8900 32,575 -0.03(-3.51%)
Apr 23, 2018 0.9224 0.9224 0.9224 0 +0.01(+1.36%)
Apr 19, 2018 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Apr 18, 2018 0.9305 1.000 0.9254 1.000 2,444 +0.06(+6.29%)
Apr 17, 2018 1.030 1.030 0.9408 0.9408 13,946 -0.04(-4.49%)
Apr 16, 2018 0.9850 0.9850 0.9850 0.9850 45,223 +0.04(+3.68%)
Apr 13, 2018 1.004 1.004 0.9500 0.9500 60,815 +0.00(+0.39%)
Apr 12, 2018 0.9425 0.9762 0.9425 0.9463 43,979 +0.02(+2.58%)
Apr 11, 2018 0.9632 0.9632 0.9225 0.9225 22,715 -0.00(-0.11%)
Apr 10, 2018 0.9235 0.9235 0.9235 0.9235 2,818 +0.00(+0.13%)
Apr 09, 2018 0.9223 0.9223 0.9223 0.9223 5,657 -0.02(-1.88%)
Apr 06, 2018 0.9113 0.9400 0.9113 0.9400 108,718 -0.01(-1.30%)
Apr 04, 2018 0.9524 0.9524 0.9524 0 +0.06(+6.51%)
Apr 03, 2018 0.9630 0.9630 0.8942 0.8942 75,743 -0.06(-6.66%)
Mar 29, 2018 0.9580 0.9580 0.9580 0 -0.01(-0.82%)
Mar 27, 2018 0.9659 0.9659 0.9659 0 +0.06(+7.20%)
Mar 26, 2018 0.8943 0.9010 0.8943 0.9010 9,205 -0.06(-6.15%)
Mar 23, 2018 0.8955 0.9600 0.8955 0.9600 3,021 +0.00(+0.05%)
Mar 22, 2018 0.9595 0.9595 0.9595 0.9595 100 -0.05(-5.00%)
Mar 21, 2018 1.010 1.010 1.010 1.010 1,041 +0.05(+5.26%)
Mar 15, 2018 0.9595 0.9595 0.9595 0 +0.05(+5.17%)
Mar 14, 2018 0.9123 0.9123 0.9123 0.9123 187 -0.05(-4.97%)
Mar 08, 2018 0.9600 0.9600 0.9600 0 +0.04(+4.86%)
Mar 07, 2018 0.9600 0.9600 0.9155 0.9155 44,347 +0.01(+0.60%)
Mar 06, 2018 0.9150 0.9150 0.9100 0.9100 26,800 +0.00(+0.00%)
Mar 05, 2018 0.9543 0.9543 0.9081 0.9100 4,507 -0.06(-6.19%)
Mar 02, 2018 0.9700 0.9700 0.9700 0.9700 2,116 +0.04(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.