Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
11.341.322 |
0,38%
|
53,42
|
52,88
|
53,50
|
53,42
|
| 27/11/2024 |
19.212.090 |
-0,71%
|
53,36
|
52,90
|
53,36
|
53,22
|
| 26/11/2024 |
23.299.124 |
-2,28%
|
54,48
|
53,24
|
54,50
|
53,60
|
| 25/11/2024 |
15.407.312 |
0,81%
|
54,58
|
53,84
|
55,08
|
54,85
|
| 22/11/2024 |
14.788.291 |
-1,32%
|
55,34
|
53,84
|
55,34
|
54,41
|
| 21/11/2024 |
15.853.209 |
-0,61%
|
55,42
|
54,78
|
55,46
|
55,14
|
| 20/11/2024 |
13.835.318 |
0,00%
|
55,56
|
55,22
|
55,74
|
55,48
|
| 19/11/2024 |
12.333.018 |
-1,49%
|
56,24
|
54,88
|
56,44
|
55,48
|
| 18/11/2024 |
18.238.203 |
0,18%
|
57,02
|
55,78
|
57,02
|
56,32
|
| 15/11/2024 |
21.721.960 |
2,59%
|
54,80
|
54,80
|
56,30
|
56,22
|
| 14/11/2024 |
19.870.574 |
0,44%
|
54,74
|
54,26
|
54,89
|
54,80
|
| 13/11/2024 |
36.564.754 |
1,07%
|
53,94
|
53,94
|
55,10
|
54,56
|
| 12/11/2024 |
30.108.436 |
-1,03%
|
54,09
|
53,86
|
54,67
|
53,98
|
| 11/11/2024 |
28.827.408 |
3,10%
|
53,70
|
53,54
|
54,84
|
54,54
|
| 08/11/2024 |
29.213.415 |
-2,97%
|
54,50
|
52,70
|
54,60
|
52,90
|
| 07/11/2024 |
41.313.765 |
-0,15%
|
55,14
|
54,32
|
55,28
|
54,52
|
| 06/11/2024 |
42.782.086 |
-0,51%
|
55,30
|
54,44
|
55,93
|
54,60
|
| 05/11/2024 |
29.805.237 |
-0,09%
|
54,23
|
54,16
|
55,12
|
54,88
|
| 04/11/2024 |
32.484.471 |
0,97%
|
54,32
|
54,32
|
55,65
|
54,93
|
| 01/11/2024 |
32.782.460 |
1,84%
|
53,32
|
53,32
|
54,96
|
54,40
|
| 31/10/2024 |
52.564.404 |
-0,82%
|
53,16
|
53,10
|
54,28
|
53,42
|
| 30/10/2024 |
74.819.462 |
-1,17%
|
53,66
|
53,22
|
55,02
|
53,86
|
| 29/10/2024 |
48.993.004 |
-2,89%
|
56,18
|
54,29
|
56,34
|
54,50
|
| 28/10/2024 |
78.040.902 |
-2,64%
|
56,26
|
55,50
|
57,48
|
56,12
|
| 25/10/2024 |
66.731.299 |
-7,15%
|
62,40
|
57,60
|
62,48
|
57,64
|
| 24/10/2024 |
46.874.406 |
0,75%
|
61,77
|
61,74
|
62,60
|
62,08
|
| 23/10/2024 |
43.358.278 |
-1,09%
|
62,94
|
60,82
|
63,47
|
61,62
|
| 22/10/2024 |
19.785.481 |
0,87%
|
61,40
|
61,40
|
62,41
|
62,30
|
| 21/10/2024 |
16.952.309 |
-0,42%
|
62,02
|
61,58
|
62,34
|
61,76
|
| 18/10/2024 |
20.064.641 |
0,45%
|
61,62
|
61,32
|
62,06
|
62,02
|
| 17/10/2024 |
31.129.486 |
1,10%
|
61,22
|
61,06
|
61,86
|
61,74
|
| 16/10/2024 |
19.093.862 |
1,78%
|
60,10
|
60,00
|
61,12
|
61,07
|
| 15/10/2024 |
20.044.143 |
0,74%
|
59,86
|
59,58
|
60,12
|
60,00
|
| 14/10/2024 |
9.700.960 |
-0,34%
|
59,68
|
59,33
|
59,80
|
59,56
|
| 11/10/2024 |
10.040.366 |
0,74%
|
59,34
|
59,19
|
59,80
|
59,76
|
| 10/10/2024 |
10.905.874 |
0,22%
|
59,32
|
59,06
|
59,60
|
59,32
|
| 09/10/2024 |
14.652.549 |
1,82%
|
58,30
|
58,26
|
59,30
|
59,19
|
| 08/10/2024 |
15.228.411 |
-1,41%
|
58,70
|
58,00
|
58,74
|
58,13
|
| 07/10/2024 |
14.733.436 |
0,58%
|
59,18
|
58,56
|
59,38
|
58,96
|
| 04/10/2024 |
26.439.244 |
1,98%
|
57,64
|
57,56
|
58,88
|
58,62
|
| 03/10/2024 |
20.903.380 |
-0,35%
|
57,62
|
56,92
|
58,00
|
57,48
|
| 02/10/2024 |
21.995.848 |
-1,23%
|
58,00
|
57,46
|
58,30
|
57,68
|
| 01/10/2024 |
28.568.584 |
-0,85%
|
58,77
|
57,70
|
59,36
|
58,40
|
| 30/09/2024 |
18.275.781 |
-0,88%
|
58,88
|
58,72
|
59,40
|
58,90
|
| 27/09/2024 |
10.267.844 |
0,75%
|
59,18
|
58,74
|
59,44
|
59,42
|
| 26/09/2024 |
16.830.598 |
1,45%
|
59,00
|
58,68
|
59,22
|
58,98
|
| 25/09/2024 |
14.301.030 |
-1,79%
|
59,04
|
58,02
|
59,64
|
58,14
|
| 24/09/2024 |
31.627.844 |
1,89%
|
58,54
|
58,46
|
59,38
|
59,20
|
| 23/09/2024 |
20.853.559 |
0,24%
|
58,40
|
57,76
|
58,40
|
58,10
|
| 20/09/2024 |
20.552.886 |
-0,99%
|
58,24
|
57,68
|
58,38
|
57,96
|
| 19/09/2024 |
21.873.515 |
1,19%
|
58,72
|
58,28
|
58,80
|
58,54
|
| 18/09/2024 |
14.379.530 |
%
|
58,36
|
57,68
|
58,44
|
57,85
|
| 17/09/2024 |
14.284.107 |
%
|
58,50
|
58,36
|
58,88
|
58,64
|
| 16/09/2024 |
8.458.861 |
%
|
57,72
|
57,68
|
58,24
|
57,98
|
| 13/09/2024 |
7.810.093 |
%
|
57,98
|
57,62
|
58,26
|
57,98
|
| 12/09/2024 |
23.744.684 |
%
|
58,43
|
57,51
|
58,43
|
57,72
|
| 11/09/2024 |
29.658.593 |
%
|
57,40
|
56,76
|
57,56
|
57,42
|
| 10/09/2024 |
36.977.855 |
%
|
57,40
|
56,25
|
57,72
|
56,70
|
| 09/09/2024 |
27.968.682 |
%
|
56,44
|
56,44
|
57,54
|
57,26
|
| 06/09/2024 |
29.868.454 |
%
|
57,56
|
56,32
|
57,66
|
56,36
|
| 05/09/2024 |
26.173.620 |
%
|
56,84
|
56,76
|
58,38
|
57,67
|
| 04/09/2024 |
30.462.928 |
%
|
56,61
|
56,44
|
57,50
|
57,14
|
| 03/09/2024 |
29.168.382 |
%
|
58,22
|
56,98
|
58,54
|
57,26
|
| 02/09/2024 |
22.644.400 |
%
|
58,70
|
58,00
|
58,70
|
58,18
|
| 30/08/2024 |
17.374.624 |
%
|
58,34
|
58,31
|
58,70
|
58,40
|
| 29/08/2024 |
25.279.056 |
%
|
57,98
|
57,96
|
58,78
|
58,48
|
| 28/08/2024 |
33.252.578 |
%
|
59,40
|
57,20
|
59,40
|
58,22
|
| 27/08/2024 |
11.025.926 |
%
|
59,34
|
58,60
|
59,38
|
59,30
|
| 23/08/2024 |
19.252.948 |
%
|
58,46
|
58,46
|
59,58
|
59,50
|
| 22/08/2024 |
23.959.640 |
%
|
58,56
|
58,06
|
58,64
|
58,36
|
| 21/08/2024 |
13.581.289 |
%
|
58,46
|
58,13
|
58,82
|
58,38
|
| 20/08/2024 |
13.279.103 |
%
|
59,34
|
58,20
|
59,36
|
58,26
|
| 19/08/2024 |
11.438.655 |
%
|
58,78
|
58,54
|
59,18
|
59,17
|
| 16/08/2024 |
9.313.443 |
%
|
58,36
|
58,12
|
58,96
|
58,73
|
| 15/08/2024 |
18.607.200 |
%
|
57,56
|
57,28
|
58,46
|
58,40
|
| 14/08/2024 |
14.691.889 |
%
|
57,24
|
57,24
|
57,46
|
57,24
|
| 13/08/2024 |
19.544.937 |
%
|
56,94
|
56,49
|
57,24
|
57,00
|
| 12/08/2024 |
41.324.267 |
%
|
57,14
|
56,52
|
57,38
|
56,86
|
| 09/08/2024 |
20.427.423 |
%
|
57,32
|
56,58
|
57,40
|
56,90
|
| 08/08/2024 |
29.493.135 |
%
|
56,58
|
55,79
|
57,10
|
56,92
|
| 07/08/2024 |
32.954.017 |
%
|
56,16
|
55,60
|
57,18
|
57,06
|
| 06/08/2024 |
42.203.577 |
%
|
55,36
|
54,98
|
56,10
|
55,20
|
| 05/08/2024 |
53.829.086 |
%
|
53,41
|
52,74
|
54,69
|
54,52
|
| 02/08/2024 |
58.495.944 |
%
|
55,30
|
55,04
|
56,38
|
55,30
|
| 01/08/2024 |
52.103.268 |
%
|
58,24
|
56,30
|
58,82
|
56,39
|
| 31/07/2024 |
36.182.362 |
%
|
59,98
|
59,20
|
60,38
|
59,70
|
| 30/07/2024 |
39.682.055 |
%
|
60,76
|
59,70
|
60,88
|
59,73
|
| 29/07/2024 |
41.265.441 |
%
|
60,84
|
60,72
|
61,63
|
61,32
|
| 26/07/2024 |
42.404.974 |
%
|
59,78
|
59,54
|
60,53
|
60,38
|
| 25/07/2024 |
51.098.701 |
%
|
57,54
|
57,54
|
60,79
|
60,66
|
| 24/07/2024 |
26.976.382 |
%
|
59,16
|
58,94
|
59,94
|
59,62
|
| 23/07/2024 |
26.734.762 |
%
|
59,04
|
58,46
|
59,52
|
59,42
|
| 22/07/2024 |
24.742.200 |
%
|
59,36
|
58,98
|
59,50
|
59,02
|
| 19/07/2024 |
18.511.536 |
%
|
58,92
|
58,86
|
59,54
|
58,88
|
| 18/07/2024 |
16.754.975 |
%
|
59,12
|
59,12
|
59,78
|
59,24
|
| 17/07/2024 |
23.736.401 |
%
|
58,66
|
58,52
|
59,10
|
58,85
|
| 16/07/2024 |
14.005.697 |
%
|
58,48
|
58,26
|
58,96
|
58,58
|
| 15/07/2024 |
9.625.872 |
%
|
58,64
|
58,26
|
59,36
|
58,94
|
| 12/07/2024 |
10.036.152 |
%
|
59,64
|
58,64
|
59,68
|
59,16
|
| 11/07/2024 |
23.191.942 |
%
|
58,22
|
57,98
|
59,22
|
59,16
|
