LLOYDS BANKING GRP Historical Share Prices | LLOY.L | GB0008706128

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	90.00	95.02	89.51	93.81	199,943,800	93.81
23-Nov-09	89.41	91.47	88.26	91.47	66,263,700	91.47
20-Nov-09	89.44	90.85	87.22	88.15	82,853,200	88.15
19-Nov-09	89.11	91.76	89.11	89.94	93,286,100	89.94
18-Nov-09	91.46	91.81	89.56	89.56	105,882,000	89.56
17-Nov-09	89.25	92.65	89.25	91.00	71,981,200	91.00
16-Nov-09	90.00	91.26	88.61	90.49	54,979,300	90.49
13-Nov-09	91.00	91.87	87.90	89.85	74,525,600	89.85
11-Nov-09	86.31	89.88	85.00	89.25	101,245,900	89.25
10-Nov-09	85.00	86.00	84.00	85.21	60,894,800	85.21
9-Nov-09	85.50	86.71	83.30	85.22	86,888,800	85.22
6-Nov-09	83.39	86.15	82.50	84.80	91,308,800	84.80
5-Nov-09	84.60	85.10	82.17	83.81	108,343,700	83.81
4-Nov-09	89.51	89.99	84.71	86.29	109,636,600	86.29
3-Nov-09	84.00	90.35	82.96	87.33	245,694,600	87.33
2-Nov-09	83.75	88.39	82.05	85.00	111,834,300	85.00
30-Oct-09	90.00	91.75	85.01	87.03	168,902,300	87.03
29-Oct-09	78.95	87.65	78.81	86.00	175,854,000	86.00
28-Oct-09	84.71	84.89	80.00	80.00	180,591,200	80.00
27-Oct-09	89.00	89.51	83.84	84.46	249,225,700	84.46
26-Oct-09	96.71	97.88	88.68	89.30	187,118,800	89.30
23-Oct-09	95.00	100.00	94.65	96.23	181,576,400	96.23
22-Oct-09	89.99	94.87	89.01	94.80	157,244,400	94.80
21-Oct-09	91.49	92.25	89.34	91.50	108,066,400	91.50
20-Oct-09	92.95	92.98	90.00	91.35	96,996,100	91.35
19-Oct-09	94.33	94.64	90.50	91.84	183,244,800	91.84
16-Oct-09	93.82	96.10	92.64	93.10	103,337,700	93.10
15-Oct-09	93.80	94.64	91.41	91.41	82,499,700	91.41
14-Oct-09	90.60	94.00	90.50	93.16	99,633,300	93.16
13-Oct-09	91.61	91.93	87.65	89.72	229,995,300	89.72
12-Oct-09	94.94	94.94	91.15	91.61	80,646,200	91.61
9-Oct-09	94.00	94.78	92.22	93.49	115,241,900	93.49
8-Oct-09	97.50	97.79	90.66	94.31	182,468,700	94.31
7-Oct-09	95.57	97.08	95.48	96.19	75,165,300	96.19
6-Oct-09	97.30	97.49	95.55	96.50	116,278,900	96.50
5-Oct-09	95.50	96.25	94.35	94.96	83,764,500	94.96
2-Oct-09	98.00	99.15	92.85	94.75	196,102,000	94.75
1-Oct-09	102.80	104.00	99.23	99.84	110,833,400	99.84
30-Sep-09	104.85	107.00	102.20	104.86	73,262,900	104.86
29-Sep-09	105.10	106.60	104.05	104.80	53,941,800	104.80
28-Sep-09	103.85	104.15	98.70	102.74	88,836,400	102.74
25-Sep-09	106.60	108.00	102.85	105.13	102,240,700	105.13
24-Sep-09	107.75	110.00	106.55	107.10	78,453,200	107.10
23-Sep-09	109.00	109.60	107.25	108.90	49,120,600	108.90
22-Sep-09	107.90	109.60	107.05	108.04	61,205,800	108.04
21-Sep-09	111.95	111.95	106.25	107.60	102,688,400	107.60
18-Sep-09	106.97	112.14	105.18	110.67	134,455,200	110.67
17-Sep-09	110.00	112.10	108.82	109.68	123,297,600	109.68
16-Sep-09	105.82	109.18	105.10	109.17	160,028,200	109.17
15-Sep-09	105.10	107.76	104.70	104.70	85,329,600	104.70
14-Sep-09	103.50	105.39	102.68	105.37	66,298,700	105.37
11-Sep-09	108.20	108.20	105.01	105.50	78,084,700	105.50
10-Sep-09	107.47	108.20	103.85	105.17	85,859,200	105.17
9-Sep-09	106.50	108.34	105.17	106.20	87,464,200	106.20
8-Sep-09	108.00	110.55	105.56	106.90	106,953,800	106.90
7-Sep-09	104.50	106.98	102.50	106.31	105,292,700	106.31
4-Sep-09	101.24	104.39	100.61	101.78	118,299,300	101.78
3-Sep-09	100.99	103.93	98.40	99.70	109,741,700	99.70
2-Sep-09	103.92	103.95	97.08	99.41	217,393,200	99.41
1-Sep-09	111.10	112.40	105.50	106.01	126,066,100	106.01
28-Aug-09	107.00	111.90	105.92	111.34	126,841,300	111.34
27-Aug-09	109.69	110.64	104.02	104.70	87,459,800	104.70
26-Aug-09	107.99	113.50	106.00	108.47	113,538,200	108.47
25-Aug-09	106.00	108.41	105.00	106.47	110,717,700	106.47
24-Aug-09	103.90	108.50	103.41	107.97	144,508,700	107.97
21-Aug-09	101.25	102.80	100.50	101.58	26,542,700	101.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices