Lloyds Banking Group PLC 9.25%
Sector:
Financials,
Industry:
Regional Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Oct 2017 |
GBX |
169 |
170.24 |
168 |
169 |
169 |
0.0 (0.0%)
|
281,361 |
| 23 Oct 2017 |
GBX |
168.12 |
170 |
168.12 |
169 |
169 |
+0.75 (+0.45%)
|
85,020 |
| 20 Oct 2017 |
GBX |
168.75 |
170.25 |
167.75 |
168.25 |
168.25 |
-0.5 (-0.30%)
|
154,106 |
| 19 Oct 2017 |
GBX |
168.75 |
169.74 |
168.61 |
168.75 |
168.75 |
0.0 (0.0%)
|
49,121 |
| 18 Oct 2017 |
GBX |
168.241 |
170 |
168.241 |
168.75 |
168.75 |
+0.5 (+0.30%)
|
53,503 |
| 17 Oct 2017 |
GBX |
168.25 |
169.75 |
168.2 |
168.25 |
168.25 |
0.0 (0.0%)
|
181,500 |
| 16 Oct 2017 |
GBX |
168.25 |
169.35 |
168.18 |
168.25 |
168.25 |
0.0 (0.0%)
|
40,818 |
| 13 Oct 2017 |
GBX |
168.25 |
169.35 |
168.14 |
168.25 |
168.25 |
0.0 (0.0%)
|
82,181 |
| 12 Oct 2017 |
GBX |
168.25 |
169.35 |
167.75 |
168.25 |
168.25 |
0.0 (0.0%)
|
53,531 |
| 11 Oct 2017 |
GBX |
169 |
169.5 |
166.16 |
168.25 |
168.25 |
-0.75 (-0.44%)
|
447,079 |
| 10 Oct 2017 |
GBX |
167.9 |
169 |
167.9 |
169 |
169 |
+1.25 (+0.75%)
|
63,492 |
| 9 Oct 2017 |
GBX |
167.75 |
168.7 |
167.75 |
167.75 |
167.75 |
+0.25 (+0.15%)
|
22,293 |
| 6 Oct 2017 |
GBX |
167.5 |
169 |
167.5 |
167.5 |
167.5 |
0.0 (0.0%)
|
222,826 |
| 5 Oct 2017 |
GBX |
167.5 |
168.9 |
167.5 |
167.5 |
167.5 |
+0.5 (+0.30%)
|
234,202 |
| 4 Oct 2017 |
GBX |
167 |
169 |
166.5 |
167 |
167 |
+0.75 (+0.45%)
|
287,470 |
| 3 Oct 2017 |
GBX |
166.25 |
167.4999 |
166.25 |
166.25 |
166.25 |
+0.25 (+0.15%)
|
46,488 |
| 2 Oct 2017 |
GBX |
166 |
167.5 |
166 |
166 |
166 |
-1.5 (-0.90%)
|
26,411 |
| 29 Sep 2017 |
GBX |
166 |
167.5 |
165 |
167.5 |
167.5 |
+1.5 (+0.90%)
|
114,963 |
| 28 Sep 2017 |
GBX |
166 |
167.25 |
165.5 |
166 |
166 |
0.0 (0.0%)
|
112,609 |
| 27 Sep 2017 |
GBX |
166 |
167.5 |
164.5 |
166 |
166 |
0.0 (0.0%)
|
58,674 |
| 26 Sep 2017 |
GBX |
165.625 |
167.5 |
165.17 |
166 |
166 |
+0.375 (+0.23%)
|
177,852 |
| 25 Sep 2017 |
GBX |
165 |
167 |
164.525 |
165.625 |
165.625 |
+0.625 (+0.38%)
|
242,220 |
| 22 Sep 2017 |
GBX |
165.625 |
167 |
164.5 |
165 |
165 |
-0.625 (-0.38%)
|
172,684 |
| 21 Sep 2017 |
GBX |
165.625 |
166 |
165.51 |
165.625 |
165.625 |
0.0 (0.0%)
|
58,031 |
| 20 Sep 2017 |
GBX |
165.75 |
166.625 |
164.5 |
165.625 |
165.625 |
-0.125 (-0.08%)
|
33,690,578 |
| 19 Sep 2017 |
GBX |
165.75 |
167 |
165.65 |
165.75 |
165.75 |
0.0 (0.0%)
|
21,275 |
| 18 Sep 2017 |
GBX |
165.25 |
167 |
163.5 |
165.75 |
165.75 |
+0.5 (+0.30%)
|
230,875 |
| 15 Sep 2017 |
GBX |
165.625 |
166.875 |
165.25 |
165.25 |
165.25 |
-0.375 (-0.23%)
|
649,239 |
| 14 Sep 2017 |
GBX |
165.75 |
167.125 |
165 |
165.625 |
165.625 |
-0.125 (-0.08%)
|
166,902 |
| 13 Sep 2017 |
GBX |
166 |
167 |
165.75 |
165.75 |
165.75 |
-0.25 (-0.15%)
|
99,852 |
