Recent Quotes
/
Top Indices
LLOYDS BANKING GRP (LSS: LLOY)
0.6062 GBP  -0.0234 (-3.72%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote Chart News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 0.6201 0.6350 0.6200 0.6296 200,360,999 +0.01(+2.32%)
May 21, 2013 0.6200 0.6230 0.6116 0.6153 128,384,828 -0.01(-1.08%)
May 20, 2013 0.6300 0.6373 0.6187 0.6220 224,231,549 -0.01(-1.02%)
May 17, 2013 0.6067 0.6336 0.6067 0.6284 271,160,835 +0.02(+3.17%)
May 16, 2013 0.5941 0.6091 0.5911 0.6091 187,583,075 +0.02(+2.59%)
May 15, 2013 0.5898 0.6013 0.5864 0.5937 145,406,673 +0.01(+2.20%)
May 13, 2013 0.5893 0.5896 0.5727 0.5809 117,688,000 -0.01(-1.44%)
May 10, 2013 0.5843 0.5911 0.5804 0.5894 213,893,833 +0.01(+1.52%)
May 09, 2013 0.5700 0.5816 0.5586 0.5806 258,859,657 +0.02(+3.53%)
May 08, 2013 0.5520 0.5613 0.5463 0.5608 159,321,678 +0.01(+1.61%)
May 07, 2013 0.5498 0.5519 0.5426 0.5519 156,609,456 +0.01(+2.11%)
May 03, 2013 0.5405 0.5405 0.5405 0 -0.00(-0.39%)
May 02, 2013 0.5350 0.5448 0.5327 0.5426 190,793,584 +0.00(+0.11%)
May 01, 2013 0.5524 0.5525 0.5395 0.5420 100,011,924 -0.00(-0.24%)
Apr 30, 2013 0.5495 0.5721 0.5411 0.5433 346,598,713 +0.01(+1.55%)
Apr 29, 2013 0.5340 0.5385 0.5307 0.5350 150,444,993 +0.01(+1.12%)
Apr 26, 2013 0.5300 0.5367 0.5282 0.5291 75,360,445 -0.00(-0.49%)
Apr 25, 2013 0.5200 0.5346 0.5147 0.5317 166,843,722 +0.01(+2.35%)
Apr 24, 2013 0.5100 0.5213 0.5053 0.5195 146,528,054 +0.01(+1.70%)
Apr 23, 2013 0.4939 0.5108 0.4840 0.5108 178,026,050 +0.02(+3.97%)
Apr 22, 2013 0.4820 0.4945 0.4802 0.4913 181,451,466 +0.02(+3.45%)
Apr 19, 2013 0.4728 0.4759 0.4680 0.4749 110,594,609 +0.00(+0.86%)
Apr 18, 2013 0.4850 0.4850 0.4676 0.4708 110,277,198 -0.01(-2.36%)
Apr 17, 2013 0.4900 0.4942 0.4787 0.4823 140,273,920 -0.00(-0.26%)
Apr 16, 2013 0.4813 0.4886 0.4774 0.4835 90,806,872 -0.00(-0.41%)
Apr 15, 2013 0.4869 0.4895 0.4800 0.4855 87,607,586 -0.00(-0.29%)
Apr 12, 2013 0.4839 0.4899 0.4781 0.4869 107,265,401 +0.00(+0.03%)
Apr 11, 2013 0.4847 0.4896 0.4795 0.4868 84,030,145 +0.00(+0.65%)
Apr 10, 2013 0.4721 0.4868 0.4719 0.4836 120,602,239 +0.01(+2.59%)
Apr 09, 2013 0.4641 0.4758 0.4641 0.4714 107,514,190 +0.01(+1.80%)
Apr 08, 2013 0.4717 0.4760 0.4608 0.4631 104,149,466 -0.01(-1.51%)
Apr 05, 2013 0.4848 0.4867 0.4637 0.4702 132,093,482 -0.01(-2.36%)
Apr 04, 2013 0.4955 0.4961 0.4809 0.4815 122,926,252 -0.01(-1.91%)
Apr 03, 2013 0.4931 0.4981 0.4890 0.4909 119,768,996 -0.00(-0.59%)
Apr 02, 2013 0.4848 0.4950 0.4846 0.4938 157,942,900 +0.01(+1.42%)
Mar 28, 2013 0.4869 0.4869 0.4869 0 -0.00(-0.02%)
Mar 27, 2013 0.4777 0.4955 0.4701 0.4870 198,907,976 +0.01(+2.20%)
Mar 26, 2013 0.4799 0.4822 0.4659 0.4765 143,945,671 -0.00(-0.35%)
Mar 25, 2013 0.5000 0.5085 0.4767 0.4782 167,628,297 -0.01(-1.68%)
Mar 22, 2013 0.4885 0.4953 0.4759 0.4863 154,638,331 -0.00(-0.76%)
Mar 21, 2013 0.4949 0.4974 0.4877 0.4900 119,484,808 -0.01(-1.12%)
Mar 20, 2013 0.4984 0.5006 0.4888 0.4955 132,696,625 +0.00(+0.30%)
Mar 19, 2013 0.4991 0.5022 0.4896 0.4940 128,410,429 -0.00(-0.89%)
Mar 18, 2013 0.4943 0.5004 0.4858 0.4985 233,824,294 -0.01(-1.33%)
Mar 15, 2013 0.5069 0.5093 0.5004 0.5052 206,198,876 -0.00(-0.47%)
Mar 14, 2013 0.5055 0.5122 0.5041 0.5076 137,563,312 -0.01(-1.19%)
Mar 13, 2013 0.5052 0.5137 0.4986 0.5137 145,636,797 +0.01(+1.52%)
Mar 12, 2013 0.5043 0.5129 0.5022 0.5060 123,930,253 +0.01(+1.20%)
Mar 11, 2013 0.5014 0.5023 0.4910 0.5000 133,851,660 -0.00(-0.14%)
Mar 08, 2013 0.5022 0.5093 0.4992 0.5007 179,359,083 +0.00(+0.42%)
Mar 07, 2013 0.5082 0.5115 0.4985 0.4986 265,987,938 -0.01(-2.27%)
Mar 06, 2013 0.5235 0.5250 0.5084 0.5102 168,121,555 -0.01(-1.96%)
Mar 05, 2013 0.5156 0.5249 0.5153 0.5204 140,665,769 +0.01(+1.44%)
Mar 04, 2013 0.5282 0.5311 0.5113 0.5130 198,916,893 -0.01(-2.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here