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 |
| 12 Sep 2017 |
GBX |
166 |
167.24 |
166 |
166 |
166 |
0.0 (0.0%)
|
162,091 |
| 11 Sep 2017 |
GBX |
165.875 |
166.67 |
165.875 |
166 |
166 |
+0.25 (+0.15%)
|
81,547 |
| 8 Sep 2017 |
GBX |
165.75 |
166.5 |
165 |
165.75 |
165.75 |
0.0 (0.0%)
|
122,999 |
| 7 Sep 2017 |
GBX |
165.75 |
166.85 |
165.5 |
165.75 |
165.75 |
0.0 (0.0%)
|
75,562 |
| 6 Sep 2017 |
GBX |
165.66 |
166.9 |
165.66 |
165.75 |
165.75 |
+0.375 (+0.23%)
|
137,554 |
| 5 Sep 2017 |
GBX |
165.25 |
166.2 |
164.73 |
165.375 |
165.375 |
+0.875 (+0.53%)
|
68,576 |
| 4 Sep 2017 |
GBX |
164.3 |
165.5 |
164.3 |
164.5 |
164.5 |
+0.375 (+0.23%)
|
47,065 |
| 1 Sep 2017 |
GBX |
164 |
164.9999 |
164 |
164.125 |
164.125 |
+0.125 (+0.08%)
|
77,357 |
| 31 Aug 2017 |
GBX |
164 |
165 |
164 |
164 |
164 |
+0.25 (+0.15%)
|
56,300 |
| 30 Aug 2017 |
GBX |
163.5 |
164.5 |
163.25 |
163.75 |
163.75 |
+0.25 (+0.15%)
|
87,107 |
| 29 Aug 2017 |
GBX |
163.5 |
164 |
163.15 |
163.5 |
163.5 |
0.0 (0.0%)
|
50,784 |
| 25 Aug 2017 |
GBX |
163 |
164 |
163 |
163.5 |
163.5 |
+0.5 (+0.31%)
|
79,443 |
| 24 Aug 2017 |
GBX |
163 |
163.9 |
162.891 |
163 |
163 |
0.0 (0.0%)
|
167,600 |
| 23 Aug 2017 |
GBX |
163 |
163.95 |
162.78 |
163 |
163 |
0.0 (0.0%)
|
73,627 |
| 22 Aug 2017 |
GBX |
163 |
163.95 |
162.5 |
163 |
163 |
0.0 (0.0%)
|
2,512,387 |
| 21 Aug 2017 |
GBX |
163 |
164 |
162.36 |
163 |
163 |
0.0 (0.0%)
|
121,669 |
| 18 Aug 2017 |
GBX |
162.41 |
163.5 |
162.41 |
163 |
163 |
+1 (+0.62%)
|
177,239 |
| 17 Aug 2017 |
GBX |
162 |
162.38 |
162 |
162 |
162 |
0.0 (0.0%)
|
44,449 |
| 16 Aug 2017 |
GBX |
162 |
162.9893 |
162 |
162 |
162 |
+0.125 (+0.08%)
|
21,579 |
| 15 Aug 2017 |
GBX |
162.25 |
163.24 |
161.875 |
161.875 |
161.875 |
-0.375 (-0.23%)
|
200,397 |
| 14 Aug 2017 |
GBX |
162.25 |
163.5 |
160.6 |
162.25 |
162.25 |
0.0 (0.0%)
|
117,419 |
| 11 Aug 2017 |
GBX |
162.25 |
162.3 |
162.15 |
162.25 |
162.25 |
0.0 (0.0%)
|
148,298 |
| 10 Aug 2017 |
GBX |
162.25 |
163.75 |
162.25 |
162.25 |
162.25 |
-0.5 (-0.31%)
|
237,146 |
| 9 Aug 2017 |
GBX |
162.75 |
163.9406 |
162 |
162.75 |
162.75 |
0.0 (0.0%)
|
87,161 |
| 8 Aug 2017 |
GBX |
162.75 |
163.75 |
162.75 |
162.75 |
162.75 |
0.0 (0.0%)
|
155,340 |
| 7 Aug 2017 |
GBX |
162.75 |
163.9902 |
162.7 |
162.75 |
162.75 |
0.0 (0.0%)
|
69,081 |
| 4 Aug 2017 |
GBX |
162.5 |
163.48 |
162.26 |
162.75 |
162.75 |
+0.25 (+0.15%)
|
152,860 |
| 3 Aug 2017 |
GBX |
162.5 |
163.55 |
162.5 |
162.5 |
162.5 |
+1 (+0.62%)
|
396,070 |
| 2 Aug 2017 |
GBX |
161.5 |
163 |
161.5 |
161.5 |
161.5 |
0.0 (0.0%)
|
66,230 |
| 1 Aug 2017 |
GBX |
161.5 |
162.8499 |
161.5 |
161.5 |
161.5 |
0.0 (0.0%)
|
117,904 |
