Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-21 07:12:44 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LLP) LLOYDS BANK PLC Daily Prices...

     Prev Section TOC    Company Info for LLP    Limits Next Section


Company Details for (LLP) LLOYDS BANK PLC

Listing Code LLP
Listing Name LLOYDS BANK PLC
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for LLP .. Tuesday 15th December 2009

LLP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.075 40,475 1.5
MAX ### 10,400,878 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for LLP    Bottom Next Section


End of day Prices (full format),

600 Days for (LLP) LLOYDS BANK PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Dec-24 Thu 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-23 Wed 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-22 Tue 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-21 Mon 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-18 Fri 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-17 Thu 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-16 Wed 0.345 0.345 0.345 0.345 0 0.0
2009-Dec-15 Tue ### ### 0.345 0.345 675,456 ### 24.9 24.9 0.0
2009-Dec-14 Mon ### 0.345 ### 0.345 1,879,052 ### 81.9 81.9 0.0
2009-Dec-11 Fri ### ### ### ### 599,652 0 ### ### 0.0
2009-Dec-10 Thu ### 0.345 ### ### 76.7 76.7 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 3,641,085 0 ### ### 0.0
2009-Dec-07 Mon ### 0.345 ### ### 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 5,045,082 0 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 2,008,177 0 ### ### 0.0
2009-Dec-02 Wed ### 0.345 ### ### 6,412,977 ### 69.2 69.2 0.0
2009-Dec-01 Tue ### 0.345 ### ### 98.9 98.9 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 5,148,643 0 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 1,163,549 0 82.7 82.7 0.0
2009-Nov-24 Tue ### ### ### ### 2,645,688 0 78.5 78.5 0.0
2009-Nov-23 Mon ### ### ### ### 78.1 78.1 0.0
2009-Nov-20 Fri ### ### ### ### 1,296,724 0 83.0 83.0 0.0
2009-Nov-19 Thu ### ### ### ### 2,381,774 0 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 756,680 0 83.2 83.2 0.0
2009-Nov-17 Tue ### ### ### ### 1,997,245 0 ### ### 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 989,243 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 7,008,847 0 25.6 25.6 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 4,259,944 0 70.3 70.3 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 822,652 0 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 2,111,477 0 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### 23.3 23.3 0.0
2009-Nov-02 Mon ### ### ### ### 1,438,928 0 20.1 20.1 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 10,400,878 0 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### 87.9 87.9 0.0
2009-Oct-27 Tue ### ### ### ### 1,113,848 0 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 40,475 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 4,154,184 0 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 8,303,476 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 869,626 0 25.7 25.7 0.0
2009-Oct-20 Tue ### ### ### ### 1,735,870 0 78.6 78.6 0.0
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### 3,095,423 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 83.4 83.4 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### 805,127 0 ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 1,716,778 0 ### ### 0.0
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 3,517,477 0 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 1,424,685 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 1,628,082 0 82.7 82.7 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### 6,976,385 0 25.0 25.0 0.0
2009-Sep-28 Mon ### ### ### ### 8,668,787 0 30.3 30.3 0.0
2009-Sep-25 Fri ### 0.245 0.22 0.245 1,996,871 464,272 ### ### 0.0
2009-Sep-24 Thu 0.245 0.25 0.23 ### 1,609,280 386,227 10.4 10.4 0.0
2009-Sep-23 Wed 0.245 0.255 0.245 0.245 ### ### 0.0
2009-Sep-22 Tue 0.24 0.25 ### 0.24 1,492,271 ### ### ### 0.0
2009-Sep-21 Mon 0.23 0.25 0.23 0.24 91.3 91.3 0.0
2009-Sep-18 Fri 0.21 0.22 ### 0.22 ### ### 0.0
2009-Sep-17 Thu 0.2 0.21 0.2 ### ### ### 0.0
2009-Sep-16 Wed ### 0.2 ### 0.2 716,478 71,647 ### ### 0.0
2009-Sep-15 Tue 0.185 ### 0.185 ### 84.1 84.1 0.0
2009-Sep-14 Mon 0.185 0.185 ### 0.185 685,353 ### ### ### ###
2009-Sep-11 Fri ### 0.185 ### ### 65.9 65.9 0.0
2009-Sep-10 Thu ### ### ### ### 6.8 6.8 0.0
2009-Sep-09 Wed ### ### ### ### 696,554 0 71.1 71.1 0.0
2009-Sep-08 Tue ### ### ### 0.185 ### ### ###
2009-Sep-07 Mon ### ### ### ### 18.1 18.1 0.0
2009-Sep-04 Fri ### 0.2 ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 356,888 0 62.0 62.0 0.0
2009-Sep-02 Wed ### ### 0.185 ### 1,485,945 137,449 ### ### 0.0
2009-Sep-01 Tue 0.2 ### 0.2 0.2 925,250 92,525 ### ### 0.0
2009-Aug-31 Mon 0.2 0.2 ### 0.2 682,955 ### 72.3 72.3 0.0
2009-Aug-28 Fri ### 0.21 ### 0.2 891,751 ### 78.7 78.7 0.0
2009-Aug-27 Thu ### ### 0.175 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### 0.175 ### ### 0.0
2009-Aug-25 Tue ### ### ### ### 808,687 0 ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri ### ### ### ### 2,256,158 0 ### ### 0.0
2009-Aug-20 Thu ### 0.175 ### ### 2,043,648 ### 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### 1,193,284 0 ### ### 0.0
2009-Aug-18 Tue ### ### ### ### ### ### 0.0
2009-Aug-17 Mon ### 0.185 ### ### ### ### 0.0
2009-Aug-14 Fri ### 0.185 0.175 0.185 1,816,771 ### 83.8 83.8 ###
2009-Aug-13 Thu 0.175 ### ### ### 2,804,688 0 78.1 78.1 0.0
2009-Aug-12 Wed ### 0.175 ### ### 1,509,879 ### 84.5 84.5 0.0
2009-Aug-11 Tue ### 0.185 ### ### 2,902,428 268,474 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### 0.145 ### 0.145 85.9 85.9 ###
2009-Aug-05 Wed ### ### ### 0.145 91.5 91.5 ###
2009-Aug-04 Tue 0.125 ### 0.125 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### 0.125 10.3 10.3 0.0
2009-Jul-31 Fri ### 0.125 ### 0.125 88.3 88.3 0.0
2009-Jul-30 Thu ### 0.125 ### 0.125 ### ### 0.0
2009-Jul-29 Wed 0.125 0.125 ### ### 2.2 2.2 0.0
2009-Jul-28 Tue 0.125 ### ### 0.125 ### ### 0.0
2009-Jul-27 Mon ### ### ### 0.125 2,172,243 0 95.5 95.5 0.0
2009-Jul-24 Fri ### ### ### ### 752,848 0 ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 3,540,486 0 ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 824,476 0 27.2 27.2 0.0
2009-Jul-21 Tue ### ### ### ### 376,545 0 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 1,508,885 0 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 311,950 0 64.7 64.7 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 22.2 22.2 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 64,326 0 22.0 22.0 0.0
2009-Jul-06 Mon ### ### 0.086 0.087 1,271,120 54,658 ### ### ###
2009-Jul-03 Fri 0.088 ### 0.088 ### 747,976 ### 80.8 80.8 0.0
2009-Jul-02 Thu ### ### 0.088 ### 1,752,949 77,129 19.8 19.8 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### ### 0.089 ### 8,296,951 ### 75.3 75.3 0.0
2009-Jun-29 Mon ### ### 0.088 ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 667,650 0 22.5 22.5 0.0
2009-Jun-25 Thu ### ### ### ### 27.1 27.1 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 2,224,574 0 80.6 80.6 0.0
2009-Jun-22 Mon ### ### ### ### 895,941 0 95.2 95.2 0.0
2009-Jun-19 Fri ### ### ### ### 9.2 9.2 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 1,995,859 0 92.9 92.9 0.0
2009-Jun-16 Tue ### ### ### ### 979,455 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 1,819,146 0 12.0 12.0 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 2,892,127 0 2.5 2.5 0.0
2009-Jun-10 Wed ### ### ### ### 2,295,943 0 12.2 12.2 0.0
2009-Jun-09 Tue ### 0.125 ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu 0.125 0.125 ### ### ### ### 0.0
2009-Jun-03 Wed ### 0.125 ### 0.125 85.0 85.0 0.0
2009-Jun-02 Tue 0.125 0.125 ### 0.125 66.2 66.2 0.0
2009-Jun-01 Mon ### 0.125 ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 1,438,558 0 ### ### 0.0
2009-May-28 Thu 0.125 0.125 ### 0.125 71.4 71.4 0.0
2009-May-27 Wed ### ### 0.125 0.125 520,481 ### 12.4 12.4 0.0
2009-May-26 Tue ### ### 0.125 ### 307,071 ### 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### 5.8 5.8 0.0
2009-May-22 Fri ### ### ### ### 496,442 0 ### ### 0.0
2009-May-21 Thu ### ### ### ### 905,827 0 14.4 14.4 0.0
2009-May-20 Wed ### ### 0.125 ### 74.2 74.2 0.0
2009-May-19 Tue ### ### 0.125 0.125 ### ### 0.0
2009-May-18 Mon ### ### 0.125 ### 329,346 20,584 78.3 78.3 0.0
2009-May-15 Fri ### ### 0.125 ### 923,371 ### 14.6 14.6 0.0
2009-May-14 Thu 0.145 0.145 ### ### 869,279 63,022 ### ### 0.0
2009-May-13 Wed 0.145 ### 0.145 ### ### ### 0.0
2009-May-12 Tue 0.145 ### ### 0.145 949,471 0 74.6 74.6 ###
2009-May-11 Mon ### ### 0.145 0.145 ### ### ###
2009-May-08 Fri ### ### ### ### 692,555 0 ### ### 0.0
2009-May-07 Thu ### ### ### ### 1,112,848 0 ### ### 0.0
2009-May-06 Wed ### 0.145 ### ### ### ### 0.0
2009-May-05 Tue 0.145 0.145 ### ### 1,206,329 87,458 15.8 15.8 0.0
2009-May-04 Mon ### 0.145 ### 0.145 78.2 78.2 ###
2009-May-01 Fri ### 0.145 ### ### 1,366,578 99,076 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed 0.125 ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 341,684 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 511,786 0 ### ### 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 1,321,726 0 12.1 12.1 0.0
2009-Apr-20 Mon ### ### ### ### 726,922 0 ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 1,099,155 0 ### ### 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 10.0 10.0 0.0
2009-Apr-14 Tue ### ### ### ### 953,623 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 710,876 0 ### ### 0.0
2009-Apr-07 Tue ### 0.125 ### ### 90.3 90.3 0.0
2009-Apr-06 Mon ### ### ### ### 1,150,323 0 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### 334,223 0 ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 284,150 0 4.4 4.4 0.0
2009-Mar-31 Tue ### ### ### ### 502,828 0 86.0 86.0 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 947,656 0 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 1,973,822 0 ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 458,789 0 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### 3,788,642 0 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 2,483,221 0 ### ### 0.0
2009-Mar-19 Thu 0.125 0.125 ### ### 2,525,254 157,828 1.5 1.5 0.0
2009-Mar-18 Wed ### 0.125 ### 0.125 439,574 27,473 87.6 87.6 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon 0.087 ### 0.087 ### 458,154 19,929 ### ### 0.0
2009-Mar-13 Fri 0.081 ### 0.081 ### ### ### 0.0
2009-Mar-12 Thu 0.079 0.085 0.076 0.081 883,670 ### ### ### 0.0
2009-Mar-11 Wed ### ### 0.075 0.078 565,184 ### 19.5 19.5 0.0
2009-Mar-10 Tue 0.078 0.086 0.075 ### 466,175 37,527 83.2 83.2 0.0
2009-Mar-09 Mon 0.079 ### 0.078 ### 452,828 ### 81.6 81.6 0.0
2009-Mar-06 Fri 0.082 0.082 0.075 0.078 1,901,985 ### 11.1 11.1 0.0
2009-Mar-05 Thu ### ### ### 0.084 2,671,272 0 ### ### ###
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 8.8 8.8 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 197,875 0 ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 1,425,057 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 6.1 6.1 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon 0.125 ### 0.125 ### ### ### 0.0
2009-Feb-20 Fri 0.125 ### 0.125 ### ### ### 0.0
2009-Feb-19 Thu 0.125 ### 0.125 ### 366,446 ### ### ### 0.0
2009-Feb-18 Wed ### ### 0.125 0.125 199,677 12,479 14.8 14.8 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri 0.125 ### ### 0.125 63.1 63.1 0.0
2009-Feb-12 Thu ### ### 0.125 0.125 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 203,972 0 ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 1,209,126 0 16.0 16.0 0.0
2009-Feb-09 Mon ### ### ### ### 710,428 0 15.1 15.1 0.0
2009-Feb-06 Fri ### ### ### ### 445,580 0 87.5 87.5 0.0
2009-Feb-05 Thu 0.145 0.145 ### ### ### ### 0.0
2009-Feb-04 Wed ### 0.155 0.145 ### 632,058 ### ### ### 0.0
2009-Feb-03 Tue 0.175 0.175 ### 0.155 312,481 27,342 ### ### ###
2009-Feb-02 Mon ### ### ### 0.175 518,929 0 84.6 84.6 0.0
2009-Jan-30 Fri 0.155 0.175 0.155 0.175 405,956 66,982 97.7 97.7 0.0
2009-Jan-29 Thu ### ### ### ### 743,754 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 579,045 0 8.8 8.8 0.0
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri 0.175 0.175 ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 601,021 0 ### ### 0.0
2009-Jan-21 Wed ### 0.175 ### ### ### ### 0.0
2009-Jan-20 Tue 0.175 ### ### ### ### ### 0.0
2009-Jan-19 Mon 0.185 0.185 ### ### 22.1 22.1 0.0
2009-Jan-16 Fri ### ### 0.185 0.185 357,150 ### 10.3 10.3 ###
2009-Jan-15 Thu ### ### 0.185 0.185 ### ### ###
2009-Jan-14 Wed 0.21 0.21 ### 0.2 10.0 10.0 0.0
2009-Jan-13 Tue 0.21 ### 0.2 ### 467,456 46,745 ### ### 0.0
2009-Jan-12 Mon ### ### ### 0.21 21.1 21.1 ###
2009-Jan-09 Fri 0.22 0.23 ### 0.225 422,158 48,548 81.0 81.0 ###
2009-Jan-08 Thu 0.225 0.225 ### ### 410,429 46,173 ### ### 0.0
2009-Jan-07 Wed 0.21 ### 0.21 0.225 89.3 89.3 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-21 19:12:44 thru 2025-06-21 19:12:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000