Lloyds Banking Group PLC (LLOY)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,46%
|
58,66
|
58,52
|
59,10
|
58,85
|
17/07/2024 |
23.736.401 |
0,46%
|
58,66
|
58,52
|
59,10
|
58,85
|
16/07/2024 |
14.005.697 |
-0,61%
|
58,48
|
58,26
|
58,96
|
58,58
|
15/07/2024 |
9.625.872 |
-0,37%
|
58,64
|
58,26
|
59,36
|
58,94
|
12/07/2024 |
10.036.152 |
0,00%
|
59,64
|
58,64
|
59,68
|
59,16
|
11/07/2024 |
23.191.942 |
1,82%
|
58,22
|
57,98
|
59,22
|
59,16
|
10/07/2024 |
12.973.909 |
0,48%
|
58,22
|
57,86
|
58,46
|
58,10
|
09/07/2024 |
16.091.051 |
-2,17%
|
58,94
|
57,62
|
59,30
|
57,82
|
08/07/2024 |
22.988.821 |
1,41%
|
58,14
|
58,14
|
59,32
|
59,10
|
05/07/2024 |
27.117.967 |
2,39%
|
58,18
|
57,76
|
58,56
|
58,28
|
04/07/2024 |
14.252.423 |
1,66%
|
56,18
|
56,12
|
56,97
|
56,92
|
03/07/2024 |
22.585.293 |
1,65%
|
55,60
|
55,22
|
56,02
|
55,99
|
02/07/2024 |
31.195.139 |
-1,08%
|
55,40
|
54,89
|
55,50
|
55,08
|
01/07/2024 |
20.274.899 |
1,46%
|
55,30
|
55,14
|
56,08
|
55,68
|
28/06/2024 |
32.363.780 |
-2,23%
|
56,34
|
54,28
|
56,56
|
54,88
|
27/06/2024 |
22.028.324 |
0,56%
|
55,88
|
55,78
|
56,24
|
56,13
|
26/06/2024 |
30.093.386 |
0,47%
|
55,58
|
55,38
|
55,94
|
55,82
|
25/06/2024 |
17.750.984 |
-0,57%
|
55,72
|
55,35
|
55,90
|
55,56
|
24/06/2024 |
27.397.188 |
0,41%
|
55,68
|
55,38
|
56,14
|
55,88
|
21/06/2024 |
13.405.980 |
-0,34%
|
56,33
|
54,98
|
56,33
|
55,65
|
20/06/2024 |
10.753.538 |
1,40%
|
55,22
|
55,10
|
55,86
|
55,84
|
19/06/2024 |
5.249.354 |
0,27%
|
54,88
|
54,82
|
55,42
|
55,07
|
18/06/2024 |
17.457.341 |
0,66%
|
55,05
|
54,42
|
55,12
|
54,92
|
17/06/2024 |
15.400.858 |
0,29%
|
54,36
|
53,94
|
54,70
|
54,56
|
14/06/2024 |
33.113.569 |
0,59%
|
54,00
|
53,28
|
54,42
|
54,40
|
13/06/2024 |
18.253.467 |
-1,82%
|
54,56
|
53,74
|
54,76
|
54,08
|
12/06/2024 |
27.718.358 |
3,09%
|
53,94
|
53,94
|
55,08
|
55,08
|
11/06/2024 |
20.589.710 |
-1,49%
|
54,52
|
53,32
|
54,62
|
53,43
|
10/06/2024 |
29.422.586 |
-1,15%
|
54,14
|
53,62
|
54,42
|
54,24
|
07/06/2024 |
26.065.133 |
-1,31%
|
55,54
|
54,54
|
55,58
|
54,87
|
06/06/2024 |
21.261.373 |
1,48%
|
54,62
|
54,50
|
55,72
|
55,60
|
05/06/2024 |
28.620.772 |
-1,63%
|
55,90
|
54,66
|
55,91
|
54,79
|
04/06/2024 |
30.457.225 |
0,40%
|
55,57
|
54,92
|
56,20
|
55,70
|
03/06/2024 |
19.521.681 |
0,18%
|
56,26
|
55,42
|
56,48
|
55,48
|
31/05/2024 |
26.376.639 |
-0,36%
|
55,72
|
55,16
|
55,78
|
55,38
|
30/05/2024 |
23.062.174 |
1,57%
|
54,34
|
54,30
|
55,70
|
55,58
|
29/05/2024 |
22.769.291 |
-1,80%
|
55,38
|
54,68
|
55,48
|
54,72
|
28/05/2024 |
31.087.356 |
1,83%
|
54,88
|
54,88
|
56,02
|
55,72
|
27/05/2024 |
0 |
-2,01%
|
55,22
|
54,22
|
55,22
|
54,72
|
24/05/2024 |
32.112.956 |
-2,01%
|
55,22
|
54,22
|
55,22
|
54,72
|
23/05/2024 |
26.784.908 |
-1,20%
|
56,42
|
55,72
|
56,64
|
55,84
|
22/05/2024 |
32.155.242 |
0,97%
|
56,00
|
55,92
|
57,22
|
56,52
|
21/05/2024 |
19.256.653 |
-0,50%
|
55,92
|
55,80
|
56,28
|
55,98
|
20/05/2024 |
11.778.665 |
1,39%
|
55,88
|
55,67
|
56,30
|
56,26
|
17/05/2024 |
10.953.032 |
1,04%
|
55,00
|
54,96
|
55,54
|
55,49
|
16/05/2024 |
24.265.756 |
0,77%
|
54,52
|
54,19
|
54,98
|
54,92
|
15/05/2024 |
19.097.697 |
-0,11%
|
54,70
|
54,26
|
54,80
|
54,50
|
14/05/2024 |
19.291.621 |
0,78%
|
54,16
|
54,16
|
54,62
|
54,56
|
13/05/2024 |
17.201.595 |
-0,18%
|
54,26
|
54,10
|
54,54
|
54,14
|
10/05/2024 |
11.875.216 |
0,59%
|
54,30
|
54,00
|
54,48
|
54,24
|
09/05/2024 |
16.551.152 |
0,11%
|
54,30
|
53,69
|
54,30
|
53,92
|
08/05/2024 |
23.374.048 |
0,41%
|
53,98
|
53,58
|
54,36
|
53,86
|
07/05/2024 |
34.116.218 |
2,64%
|
53,08
|
52,94
|
54,22
|
53,64
|
06/05/2024 |
0 |
0,35%
|
52,30
|
52,20
|
52,90
|
52,26
|
03/05/2024 |
23.054.646 |
0,35%
|
52,30
|
52,20
|
52,90
|
52,26
|
02/05/2024 |
31.578.468 |
-0,19%
|
52,07
|
52,05
|
52,74
|
52,08
|
01/05/2024 |
19.594.902 |
0,46%
|
52,24
|
51,92
|
52,84
|
52,18
|
30/04/2024 |
20.998.323 |
0,06%
|
51,90
|
51,90
|
52,34
|
51,94
|
29/04/2024 |
19.528.323 |
-0,63%
|
52,64
|
51,74
|
52,86
|
51,91
|
26/04/2024 |
31.990.068 |
1,79%
|
51,12
|
51,10
|
52,58
|
52,24
|
25/04/2024 |
30.476.098 |
-1,00%
|
51,58
|
50,92
|
52,20
|
51,32
|
24/04/2024 |
75.032.563 |
1,09%
|
50,34
|
49,63
|
53,21
|
51,84
|
23/04/2024 |
35.408.979 |
0,16%
|
51,40
|
50,88
|
51,60
|
51,28
|
22/04/2024 |
27.525.262 |
0,63%
|
51,38
|
51,11
|
51,72
|
51,20
|
19/04/2024 |
25.805.436 |
-0,04%
|
50,64
|
50,20
|
51,06
|
50,88
|
18/04/2024 |
23.639.043 |
0,57%
|
50,65
|
50,64
|
51,28
|
50,90
|
17/04/2024 |
29.437.862 |
2,20%
|
49,67
|
49,67
|
50,74
|
50,61
|
16/04/2024 |
43.924.577 |
-3,13%
|
50,07
|
49,43
|
50,26
|
49,52
|
15/04/2024 |
29.453.640 |
-0,16%
|
50,96
|
50,96
|
51,72
|
51,12
|
12/04/2024 |
29.745.818 |
1,11%
|
51,10
|
51,04
|
51,72
|
51,20
|
11/04/2024 |
43.066.218 |
-4,63%
|
51,32
|
50,30
|
51,54
|
50,64
|
10/04/2024 |
26.365.255 |
0,19%
|
53,28
|
52,46
|
53,59
|
53,10
|
09/04/2024 |
27.241.530 |
-1,38%
|
53,68
|
52,70
|
53,80
|
53,00
|
08/04/2024 |
24.024.388 |
1,09%
|
53,34
|
53,34
|
54,06
|
53,74
|
05/04/2024 |
31.354.120 |
-1,34%
|
53,47
|
52,88
|
53,55
|
53,16
|
04/04/2024 |
33.074.704 |
2,82%
|
52,78
|
52,50
|
54,02
|
53,88
|
03/04/2024 |
31.311.057 |
0,96%
|
51,67
|
51,67
|
52,46
|
52,40
|
02/04/2024 |
30.507.451 |
0,37%
|
51,52
|
51,42
|
52,40
|
51,90
|
01/04/2024 |
0 |
0,04%
|
52,23
|
51,57
|
52,42
|
51,71
|
28/03/2024 |
31.156.785 |
0,04%
|
52,23
|
51,57
|
52,42
|
51,71
|
27/03/2024 |
38.356.342 |
-0,01%
|
51,56
|
51,375
|
52,265
|
51,69
|
26/03/2024 |
28.869.700 |
-0,28%
|
51,53
|
51,49
|
52,10
|
51,695
|
25/03/2024 |
19.804.742 |
-0,79%
|
52,04
|
51,66
|
52,22
|
51,84
|
22/03/2024 |
41.126.583 |
1,40%
|
51,80
|
51,49
|
52,67
|
52,255
|
21/03/2024 |
45.020.766 |
3,03%
|
51,195
|
50,66
|
51,89
|
51,535
|
20/03/2024 |
20.368.687 |
0,99%
|
49,725
|
49,48
|
50,23
|
50,02
|
19/03/2024 |
29.972.807 |
0,23%
|
49,205
|
48,81
|
49,59
|
49,53
|
18/03/2024 |
25.036.127 |
-0,56%
|
49,395
|
49,13
|
49,665
|
49,415
|
15/03/2024 |
36.017.871 |
0,95%
|
49,205
|
49,205
|
49,92
|
49,695
|
14/03/2024 |
36.087.160 |
-0,18%
|
49,145
|
48,955
|
49,61
|
49,23
|
13/03/2024 |
26.239.954 |
-0,39%
|
49,585
|
48,96
|
50,01
|
49,32
|
12/03/2024 |
41.241.754 |
1,05%
|
49,30
|
49,29
|
50,03
|
49,515
|
11/03/2024 |
36.280.568 |
0,77%
|
48,33
|
48,275
|
49,13
|
49,00
|
08/03/2024 |
40.741.320 |
-0,25%
|
48,72
|
48,335
|
49,075
|
48,625
|
07/03/2024 |
45.405.860 |
0,69%
|
48,575
|
48,2775
|
49,03
|
48,7475
|
06/03/2024 |
41.781.130 |
1,14%
|
47,94
|
47,94
|
48,575
|
48,415
|
05/03/2024 |
29.926.873 |
1,06%
|
47,155
|
47,00
|
47,95
|
47,87
|
04/03/2024 |
27.967.935 |
-0,04%
|
47,04
|
46,905
|
47,63
|
47,37
|
01/03/2024 |
30.383.888 |
1,41%
|
47,205
|
47,125
|
47,755
|
47,39
|
29/02/2024 |
32.415.922 |
0,23%
|
46,575
|
46,545
|
47,505
|
46,73
|