Share Name Share Symbol Market Type Share ISIN Share Description
Lloyds Banking Group LSE:LLOY London Ordinary Share GB0008706128 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.93p +1.33% 70.63p 70.62p 70.64p 71.05p 69.85p 69.85p 120,752,794.00 13:48:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Banks 39,611.0 4,238.0 2.9 24.4 50,411.27

Lloyds (LLOY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201769.7+2.93+4.39%68.2870548,821,429
21 Feb 201766.770004-0.58-0.86%66.5467.56231,629,220
20 Feb 201767.35+0.49+0.73%66.8867.69137,118,114
17 Feb 201766.86-0.39-0.58%66.2967.590004159,348,792
16 Feb 201767.25-0.22-0.33%67.07999467.79160,889,032
15 Feb 201767.47+0.98+1.47%66.50999567.88161,865,664
14 Feb 201766.49+0.64+0.97%65.7666.68126,732,282
13 Feb 201765.85+0.21+0.32%65.3166.05114,403,597
10 Feb 201765.64-0.50-0.76%65.4566.61204,675,639
09 Feb 201766.14+0.56+0.85%65.0666.28139,988,638
08 Feb 201765.58-0.55-0.83%64.9366.15186,966,159
07 Feb 201766.130005+0.07+0.11%65.6866.71136,722,858
06 Feb 201766.06+0.21+0.32%66.0266.700005116,941,548
03 Feb 201765.85+0.96+1.48%64.77000466.14161,844,938
02 Feb 201764.89-0.53-0.81%64.5565.53137,155,767
01 Feb 201765.42+0.49+0.75%65.466.189995160,770,890
31 Jan 201764.93+0.02+0.03%64.8665.86152,417,525
30 Jan 201764.909996-0.96-1.46%64.8365.67153,432,468
27 Jan 201765.869995-0.30-0.45%65.166.1123,992,582
26 Jan 201766.17+0.63+0.96%65.8466.9180,879,890
25 Jan 201765.54+1.34+2.09%64.72999665.75155,679,750
24 Jan 201764.2-0.20-0.31%6465.240005135,348,194
23 Jan 201764.4-0.67-1.03%63.89000364.600006154,914,060
Download more Lloyds Banking Group Historical Data

Lloyds Banking Group (LLOY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week67.5071.0566.290.0000137M549M248M3.134.64%
1 Month65.9071.0564.550.0000114M549M175M4.737.18%
3 Months57.4671.0556.930.000030M549M177M13.1722.92%
6 Months59.0371.0550.840.000030M549M183M11.6019.65%
1 Year68.5074.0047.100.000022M2B189M2.133.11%
3 Years80.9889.3547.100.000018M2B161M-10.35-12.78%
5 Years34.7289.3524.7450.000018M2B157M35.91103.43%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170223 14:03:30