View all historic Data / RNS / Geo Data / Pricing for your share.

LLOY


Please wait for the page to load as the chart/geo data takes a little longer to pull in.
Near Real Time Share Prices for: LLOY

Todays Individual Trades (Full List) for: LLOY

Previous (whole) months data:

Last 60 trading days

( Click on the date for pop out list of trades, this month data only )

Date Trades Volume Trade(Min) Trade(Max) Price(Min) Price(Max)
22-06-2018 1241 14,738,830 1 541,810 0.62 62.36
21-06-2018 1351 40,652,352 2 12,000,000 0.61 62.24
20-06-2018 1486 26,533,978 1 12,000,000 0.62 62.44
19-06-2018 1700 32,982,055 1 12,000,000 0.61 62.8
18-06-2018 1985 34,697,919 1 12,000,000 0.61 65.59
15-06-2018 2864 87,585,981 1 16,000,000 0.62 63.18
14-06-2018 1402 46,942,136 3 12,000,000 0.62 63.63
13-06-2018 1365 15,755,110 1 1,000,000 0.63 63.36
12-06-2018 1215 22,521,534 1 12,000,000 0.63 63.38
11-06-2018 1508 19,659,897 7 5,223,473 0.63 63.56
08-06-2018 1899 22,033,062 1 968,831 0.63 63.6
07-06-2018 1276 14,874,452 8 840,962 0.64 64.42
06-06-2018 1909 25,834,551 1 2,039,912 0.63 63.73
05-06-2018 3196 64,644,038 2 25,500,000 0.62 63.26
04-06-2018 1895 68,258,917 1 26,000,000 0.63 64.12
01-06-2018 2410 28,242,574 1 4,051,520 0.63 64.14
31-05-2018 3428 92,787,692 6 25,000,000 0.63 64.64
30-05-2018 4039 75,910,160 5 19,000,000 0.63 64.63
29-05-2018 3323 292,546,976 2 53,684,624 0.64 66.41
28-05-2018 1 0 0 0 0 0
25-05-2018 1460 22,120,974 3 1,000,000 0.65 66.66
24-05-2018 1088 36,801,127 3 13,250,000 0.66 67.26
23-05-2018 1200 56,919,030 4 30,273,232 0.66 67.33
22-05-2018 1657 36,384,081 1 1,380,881 0.67 67.49
21-05-2018 1334 17,645,667 10 455,010 0.66 66.76
18-05-2018 1013 11,117,172 1 600,000 0.66 66.4
17-05-2018 1059 16,575,650 16 1,378,843 0.65 67.94
16-05-2018 1333 46,082,380 10 11,424,947 0.66 67.07
15-05-2018 1109 30,202,379 1 3,701,110 0.66 6654
14-05-2018 1371 23,332,891 10 1,300,000 0.67 67.46
11-05-2018 1334 19,538,356 1 500,000 0.67 67.16
10-05-2018 1593 29,723,192 1 713,674 0.66 67.34
09-05-2018 1620 33,082,915 3 1,500,000 0.66 66.65
08-05-2018 1583 30,688,995 1 1,800,000 0.65 66.21
07-05-2018 1 0 0 0 0 0
04-05-2018 1350 41,096,329 4 14,987,000 0.65 67.07
03-05-2018 1213 14,736,428 1 1,500,000 0.64 65.18
02-05-2018 1897 22,106,345 2 1,000,000 0.64 64.68
01-05-2018 1828 22,155,993 3 1,404,759 0.64 66.79
30-04-2018 1967 41,211,329 1 20,032,000 0.65 65.17
27-04-2018 2365 27,071,230 1 613,000 0.64 65.13
26-04-2018 2338 28,783,023 3 486,025 0.64 65.23
25-04-2018 3029 41,674,815 1 552,000 0.65 66.48
24-04-2018 1351 79,308,424 1 40,000,000 0.66 68.62
23-04-2018 1547 20,350,961 1 1,550,457 0.66 66.58
20-04-2018 1509 32,011,471 13 4,400,000 0.65 67.74
19-04-2018 2106 33,378,035 5 600,000 0.65 67.84
18-04-2018 2031 44,577,910 2 4,700,000 0.67 68.3
17-04-2018 1415 23,873,764 1 4,420,000 0.68 68.53
16-04-2018 1672 24,453,101 2 2,769,938 0.68 68.51
13-04-2018 1740 36,487,307 1 4,800,000 0.68 68.72
12-04-2018 1700 36,196,767 1 12,874,095 0.67 68.15
11-04-2018 1636 21,041,175 1 814,624 0.67 67.36
10-04-2018 1829 22,443,543 1 479,090 0.67 67.21
09-04-2018 2043 24,077,300 5 500,301 0.66 66.99
06-04-2018 2155 29,504,918 7 273,000 0.66 6165.67
05-04-2018 1778 28,636,314 1 2,500,000 0.66 66.5
04-04-2018 2247 26,287,195 11 772,231 0.64 65.23
03-04-2018 2480 27,546,694 1 937,000 0.64 65.31
02-04-2018 1 0 0 0 0 0

RNS DATA:

Sentiment: (polarity, subjectivity ) where polarity is within the range [-1.0, 1.0]

Subjectivity is within the range [0.0, 1.0]

Where 0.0 is very objective and 1.0 is very subjective.

Finding words and phrases it can assign polarity and subjectivity for the RNS.

Natural Language

Date Company Subject Polarity Subjectivity
22-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0832 0.4425
21-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
20-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0832 0.4425
19-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0832 0.4425
18-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
18-06-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.0226 0.2318
14-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0952 0.4561
13-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
12-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
12-06-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0154 0.2798
11-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0832 0.4425
08-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
08-06-2018 Lloyds Banking Group (LLOY) Disposal of shares in Standard Life Aberdeen plc 0.0243 0.3248
06-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
05-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
04-06-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
01-06-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0163 0.3865
31-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
31-05-2018 Lloyds Banking Group (LLOY) Total Voting Rights 0.0877 0.3869
30-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
29-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
25-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
24-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
24-05-2018 Lloyds Banking Group (LLOY) Result of AGM 0.0392 0.2748
23-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
22-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
21-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0191 0.3348
18-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
18-05-2018 Lloyds Banking Group (LLOY) Sale of Irish Residential Mortgage Portfolio 0.0108 0.3144
17-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
16-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
15-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
14-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0849 0.4565
11-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
11-05-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.0211 0.2387
10-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
09-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
09-05-2018 Lloyds Banking Group (LLOY) Additional Listing -0.0446 0.5539
08-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.078 0.4538
04-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
03-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
02-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
01-05-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
30-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0166 0.334
30-04-2018 Lloyds Banking Group (LLOY) Total Voting Rights 0.0753 0.4015
27-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0178 0.3371
26-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
25-04-2018 Lloyds Banking Group (LLOY) Publication of Supplementary Prospectus -0.0007 0.5144
25-04-2018 Lloyds Banking Group (LLOY) Q1 2018 Interim Management Statement 0.0763 0.367
24-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0178 0.3371
23-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
20-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
19-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
18-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.078 0.4538
17-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
16-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
13-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
12-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
11-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
10-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
10-04-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.005 0.1847
09-04-2018 Lloyds Banking Group (LLOY) Publication of a Prospectus 0.096 0.4799
09-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
06-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
05-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
04-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
03-04-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
29-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
29-03-2018 Lloyds Banking Group (LLOY) Total Voting Rights 0.0753 0.4015
28-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
27-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
26-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0143 0.3349
23-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0187 0.3394
22-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
21-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
21-03-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0344 0.2413
20-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
20-03-2018 Lloyds Banking Group (LLOY) Notice of AGM 0.0757 0.4233
19-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
16-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
15-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
14-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
14-03-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.005 0.1847
13-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
13-03-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding - Amendment -0.0101 0.2173
12-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
12-03-2018 Lloyds Banking Group (LLOY) Publication of Supplementary Prospectus -0.0007 0.5144
12-03-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.0101 0.2173
09-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
09-03-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.0024 0.242
09-03-2018 Lloyds Banking Group (LLOY) 2017 Annual Report on Form 20-F 0.0244 0.3011
08-03-2018 Lloyds Banking Group (LLOY) Transaction in Own Shares 0.0128 0.3317
08-03-2018 Lloyds Banking Group (LLOY) LBG commences share buyback programme -0.0087 0.3159
06-03-2018 Lloyds Banking Group (LLOY) Publication of Final Terms -0.0051 0.6321
06-03-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0185 0.2426
05-03-2018 Lloyds Banking Group (LLOY) Director Declaration 0.0882 0.3966
28-02-2018 Lloyds Banking Group (LLOY) Total Voting Rights 0.0551 0.4041
22-02-2018 Lloyds Banking Group (LLOY) Publication of Supplementary Prospectus -0.0007 0.5144
21-02-2018 Lloyds Banking Group (LLOY) Annual Financial Report 0.1035 0.4396
21-02-2018 Lloyds Banking Group (LLOY) Summary Remuneration Announcement 0.0265 0.3547
21-02-2018 Lloyds Banking Group (LLOY) Strategic Update 0.1172 0.3951
21-02-2018 Lloyds Banking Group (LLOY) Full year results 0.0485 0.3698
13-02-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.005 0.1847
06-02-2018 Lloyds Banking Group (LLOY) Price Monitoring Extension 0.1 0.35
02-02-2018 Lloyds Banking Group (LLOY) Directorate Change 0.08 0.3732
31-01-2018 Lloyds Banking Group (LLOY) Publication of Final Terms -0.0187 0.6336
31-01-2018 Lloyds Banking Group (LLOY) Total Voting Rights 0.0551 0.4041
31-01-2018 Lloyds Banking Group (LLOY) Directorate Change 0.0882 0.3966
11-01-2018 Lloyds Banking Group (LLOY) Publication of Final Terms -0.0085 0.6338
11-01-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.005 0.1847
10-01-2018 Lloyds Banking Group (LLOY) Directorate Change 0.0029 0.414
05-01-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0352 0.2933
04-01-2018 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0284 0.2676
02-01-2018 Lloyds Banking Group (LLOY) Block listing Interim Review 0.0068 0.1607
29-12-2017 Lloyds Banking Group (LLOY) Total Voting Rights 0.0551 0.4041
15-12-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding 0.0077 0.2411
13-12-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.0141 0.2079
06-12-2017 Lloyds Banking Group (LLOY) Additional Listing -0.0446 0.5539
30-11-2017 Lloyds Banking Group (LLOY) Total Voting Rights 0.0551 0.4041
28-11-2017 Lloyds Banking Group (LLOY) Bank of England 2017 Stress Test Passed 0.0571 0.3439
17-11-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.008 0.2968
16-11-2017 Lloyds Banking Group (LLOY) Directorate Change 0.0372 0.4453
10-11-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.005 0.1847
31-10-2017 Lloyds Banking Group (LLOY) Total Voting Rights 0.085 0.413
25-10-2017 Lloyds Banking Group (LLOY) Publication of Supplementary Prospectus -0.0007 0.5144
25-10-2017 Lloyds Banking Group (LLOY) 3rd Quarter Results 0.0415 0.354
19-10-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.008 0.2968
12-10-2017 Lloyds Banking Group (LLOY) Publication of Final Terms -0.0057 0.6439
12-10-2017 Lloyds Banking Group (LLOY) Acquisition of Zurich pensions & savings business 0.056 0.3272
10-10-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.005 0.1847
02-10-2017 Lloyds Banking Group (LLOY) Director/PDMR Shareholding -0.0001 0.2314
29-09-2017 Lloyds Banking Group (LLOY) Total Voting Rights 0.085 0.413

Chart / MACD/ RSI / BOLL & VOL

Search Trends

Countries showing interest

Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com