Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Lloyds Share Price
Lloyds Share Trades

Lloyds Share Trades

Lloyds share trades.

The following table shows today's trades for Lloyds. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
LLOY.L
Share PriceLLOY.L
ChartsLLOY.L
TradesLLOY.L
HistoryCompare
LLOY.LLLOY.L
Share NewsLLOY.L
RNSLLOY.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
14:05:53 - 26-Apr-24 52.42 106 Unknown* 52.24 52.26
14:05:32 - 26-Apr-24 52.46 106 Unknown* 52.24 52.26
14:05:42 - 26-Apr-24 52.46 15 Unknown* 52.24 52.26
14:05:27 - 26-Apr-24 52.46 352 Unknown* 52.24 52.26
14:05:27 - 26-Apr-24 52.46 705 Unknown* 52.24 52.26
14:05:27 - 26-Apr-24 52.46 352 Unknown* 52.24 52.26
14:05:27 - 26-Apr-24 52.46 705 Unknown* 52.24 52.26
14:05:22 - 26-Apr-24 52.44 16 Unknown* 52.24 52.26
14:05:22 - 26-Apr-24 52.44 8 Unknown* 52.24 52.26
14:05:22 - 26-Apr-24 52.44 16 Unknown* 52.24 52.26
14:05:22 - 26-Apr-24 52.44 8 Unknown* 52.24 52.26
17:52:23 - 26-Apr-24 51.871 78,481 Unknown* 52.24 52.26
14:03:24 - 26-Apr-24 52.42 14 Unknown* 52.24 52.26
14:03:24 - 26-Apr-24 52.42 29 Unknown* 52.24 52.26
14:03:24 - 26-Apr-24 52.42 14 Unknown* 52.24 52.26
14:03:24 - 26-Apr-24 52.42 29 Unknown* 52.24 52.26
14:02:46 - 26-Apr-24 52.42 143 Unknown* 52.24 52.26
14:02:47 - 26-Apr-24 52.42 71 Unknown* 52.24 52.26
14:02:46 - 26-Apr-24 52.42 71 Unknown* 52.24 52.26
14:02:46 - 26-Apr-24 52.42 143 Unknown* 52.24 52.26
13:58:57 - 26-Apr-24 52.38 2 Unknown* 52.24 52.26
13:58:57 - 26-Apr-24 52.38 2 Unknown* 52.24 52.26
13:57:59 - 26-Apr-24 52.38 5 Unknown* 52.24 52.26
13:57:58 - 26-Apr-24 52.38 2 Unknown* 52.24 52.26
13:57:58 - 26-Apr-24 52.38 2 Unknown* 52.24 52.26
13:57:59 - 26-Apr-24 52.38 5 Unknown* 52.24 52.26
13:56:33 - 26-Apr-24 52.38 21 Unknown* 52.24 52.26
13:56:33 - 26-Apr-24 52.38 21 Unknown* 52.24 52.26
13:56:33 - 26-Apr-24 52.38 43 Unknown* 52.24 52.26
13:56:33 - 26-Apr-24 52.38 43 Unknown* 52.24 52.26
13:55:47 - 26-Apr-24 52.40 2 Unknown* 52.24 52.26
13:55:47 - 26-Apr-24 52.40 2 Unknown* 52.24 52.26
13:55:47 - 26-Apr-24 52.40 2 Unknown* 52.24 52.26
13:55:47 - 26-Apr-24 52.40 2 Unknown* 52.24 52.26
13:53:54 - 26-Apr-24 52.42 44 Unknown* 52.24 52.26
13:53:54 - 26-Apr-24 52.42 22 Unknown* 52.24 52.26
13:53:54 - 26-Apr-24 52.42 44 Unknown* 52.24 52.26
13:53:54 - 26-Apr-24 52.42 22 Unknown* 52.24 52.26
13:53:41 - 26-Apr-24 52.44 2 Unknown* 52.24 52.26
13:53:40 - 26-Apr-24 52.44 6 Unknown* 52.24 52.26
13:53:40 - 26-Apr-24 52.44 9 Unknown* 52.24 52.26
13:51:47 - 26-Apr-24 52.46 1 Unknown* 52.24 52.26
13:51:44 - 26-Apr-24 52.46 2 Unknown* 52.24 52.26
13:51:47 - 26-Apr-24 52.46 1 Unknown* 52.24 52.26
13:51:43 - 26-Apr-24 52.46 2 Unknown* 52.24 52.26
17:08:46 - 26-Apr-24 52.293 2,945,737 Unknown* 52.24 52.26
17:08:27 - 26-Apr-24 51.837 65,720 Unknown* 52.24 52.26
13:51:42 - 26-Apr-24 52.46 5 Unknown* 52.24 52.26
13:51:42 - 26-Apr-24 52.46 5 Unknown* 52.24 52.26
13:49:37 - 26-Apr-24 52.40 12 Unknown* 52.24 52.26
13:49:37 - 26-Apr-24 52.40 12 Unknown* 52.24 52.26
17:07:22 - 26-Apr-24 52.205 5,246,251 Unknown* 52.24 52.26
13:49:35 - 26-Apr-24 52.40 25 Unknown* 52.24 52.26
13:49:35 - 26-Apr-24 52.40 25 Unknown* 52.24 52.26
17:06:54 - 26-Apr-24 51.756 263,363 Unknown* 52.24 52.26
13:51:15 - 26-Apr-24 52.46 60 Unknown* 52.24 52.26
17:00:22 - 26-Apr-24 52.30 24,657 Unknown* 52.24 52.26
17:00:22 - 26-Apr-24 52.30 819,837 Unknown* 52.24 52.26
17:00:20 - 26-Apr-24 52.30 819,837 Unknown* 52.24 52.26
17:00:22 - 26-Apr-24 52.234 298,480 Unknown* 52.24 52.26
17:00:20 - 26-Apr-24 52.30 834,804 Unknown* 52.24 52.26
17:00:20 - 26-Apr-24 52.30 6,547,582 Unknown* 52.24 52.26
16:51:08 - 26-Apr-24 52.295 658,963 Unknown* 52.24 52.26
13:46:55 - 26-Apr-24 52.38 175 Unknown* 52.24 52.26
13:46:55 - 26-Apr-24 52.38 175 Unknown* 52.24 52.26
13:46:55 - 26-Apr-24 52.38 87 Unknown* 52.24 52.26
13:46:55 - 26-Apr-24 52.38 87 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 51.676 328,472 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 52.163 499,547 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 51.486 1,176 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 51.646 1,727,667 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 51.666 662 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 52.237 171,501 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 51.986 173,407 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 52.267 1,083,066 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 52.223 9,974,128 Unknown* 52.24 52.26
16:47:18 - 26-Apr-24 52.146 209,469 Unknown* 52.24 52.26
16:42:27 - 26-Apr-24 52.084 57,113 Unknown* 52.24 52.26
16:41:54 - 26-Apr-24 52.084 4,641 Unknown* 52.24 52.26
16:35:58 - 26-Apr-24 52.132 5,533,464 Unknown* 52.24 52.26
16:35:58 - 26-Apr-24 52.368 600 Unknown* 52.24 52.26
13:46:07 - 26-Apr-24 52.38 3 Unknown* 52.24 52.26
13:46:07 - 26-Apr-24 52.38 3 Unknown* 52.24 52.26
16:32:25 - 26-Apr-24 52.30 1,592,337 Unknown* 52.24 52.26
16:32:25 - 26-Apr-24 52.13 870,058 Unknown* 52.24 52.26
16:31:33 - 26-Apr-24 52.269 43,866 Unknown* 52.24 52.26
16:31:33 - 26-Apr-24 52.221 1,543 Unknown* 52.24 52.26
16:29:07 - 26-Apr-24 52.295 357,241 Unknown* 52.24 52.26
16:29:10 - 26-Apr-24 52.292 112,513 Unknown* 52.24 52.26
16:29:06 - 26-Apr-24 52.37 3,144 Unknown* 52.24 52.26
16:29:18 - 26-Apr-24 52.349 23,847 Unknown* 52.24 52.26
16:28:38 - 26-Apr-24 52.297 1,073,304 Unknown* 52.24 52.26
16:28:34 - 26-Apr-24 52.395 173,837 Unknown* 52.24 52.26
16:28:28 - 26-Apr-24 52.322 348,931 Unknown* 52.24 52.26
16:28:28 - 26-Apr-24 52.329 158,316 Unknown* 52.24 52.26
16:26:38 - 26-Apr-24 52.30 1,252,960 Unknown* 52.24 52.26
16:25:56 - 26-Apr-24 52.152 333,965 Unknown* 52.24 52.26
16:25:33 - 26-Apr-24 52.139 533,326 Unknown* 52.24 52.26
16:25:33 - 26-Apr-24 52.349 6,461 Unknown* 52.24 52.26
16:25:09 - 26-Apr-24 52.244 51,647 Unknown* 52.24 52.26
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.