Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Lloyds Enterprises Limited (LLOYDSENT) Historical Prices

IN:LLOYDSENT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202662.8662.8660.2661.0161.01-2.71%125,9350.42
Oct 29, 202661.9863.1861.6662.7162.71+1.84%116,7820.39
Oct 28, 202661.8162.7860.5561.5861.58+0.60%110,3390.36
Oct 27, 202661.7162.7960.5061.2161.21+0.28%148,1640.49
Oct 26, 202662.3562.5060.0861.0461.04-2.43%130,5980.43
Oct 23, 202663.7563.7560.0562.5662.56-1.88%323,4301.07
Oct 22, 202665.0066.3963.3563.7663.76-3.51%144,1470.47
Oct 21, 202669.2269.2265.9066.0866.08-3.72%107,0320.35
Oct 20, 202668.6371.0368.2268.6368.63+0.00%00.00
Oct 19, 202670.9471.0368.2268.6368.63-2.46%158,5940.50
Oct 16, 202669.9973.1869.9970.3670.36-0.18%524,6511.68
Oct 15, 202671.3371.6569.8270.4970.49-1.82%5,091,17221.23
Oct 14, 202671.0073.1170.7771.8071.80+1.14%144,3500.58
Oct 13, 202671.2271.9869.2570.9970.99-0.81%199,2140.79
Oct 12, 202674.3174.7371.1571.5771.57-3.07%170,4050.65
Oct 09, 202675.1075.8173.2273.8473.84-1.03%345,8731.29
Oct 08, 202679.6879.6873.8774.6174.61-5.60%240,1720.84
Oct 07, 202678.7479.7577.8079.0479.04+0.39%146,5340.51
Oct 06, 202680.2281.7878.2278.7378.73-1.03%179,3840.62
Oct 05, 202677.2280.7577.2279.5579.55+2.01%325,9101.11
Oct 02, 202677.9879.0475.7277.9877.98+0.00%00.00
Oct 01, 202678.6279.0475.7277.9877.98-1.79%244,3760.81
Sep 30, 202679.1482.1078.6679.4079.40+0.15%452,4651.53
Sep 29, 202676.7980.3475.5079.2879.28+3.99%247,2310.84
Sep 28, 202680.3780.3776.0076.2476.24-4.39%272,9240.93
Sep 25, 202675.9681.4574.5079.7479.74+5.59%787,1392.76
Sep 24, 202673.1077.1073.1075.5275.52+1.79%388,1491.36
Sep 23, 202670.9074.5570.6074.1974.19+5.35%219,8920.78
Sep 22, 202670.5272.8369.8270.4270.42-0.14%360,1411.27
Sep 21, 202668.9770.9067.2570.5270.52+2.51%191,1430.67
Sep 18, 202666.7869.6066.7868.7968.79+2.61%144,0560.50
Sep 17, 202667.0068.5266.9067.0467.04+0.12%70,0050.24
Sep 16, 202667.6368.4866.0066.9666.96-0.68%298,9531.02
Sep 15, 202670.4770.4767.3167.4267.42-3.40%80,8950.26
Sep 14, 202669.7970.2567.6069.7969.79+0.00%00.00
Sep 11, 202670.2170.2567.6069.7969.79-0.30%103,4460.31
Sep 10, 202670.1070.9469.7270.0070.00-0.62%47,7210.14
Sep 09, 202671.6771.6770.2570.4470.44-0.84%101,5800.30
Sep 08, 202672.7872.7870.5571.0471.04-1.72%48,0600.14
Sep 07, 202674.9774.9772.0572.2872.28-2.59%96,3380.28
Sep 04, 202672.0974.5072.0974.2074.20+3.13%296,0400.86
Sep 03, 202670.9272.8870.9271.9571.95+1.41%107,2060.31
Sep 02, 202670.5471.3069.5370.9570.95-0.64%123,3000.35
Sep 01, 202672.2972.9071.1071.4171.41-1.18%78,4080.22
Aug 31, 202673.4874.2871.6272.2672.26-1.20%130,4410.37
Aug 28, 202672.6974.4571.7073.1473.14+0.27%147,7540.42
Aug 27, 202674.2075.3872.8072.9472.94-1.91%124,4410.35
Aug 26, 202674.1975.5373.9274.3674.36+0.26%176,8920.50
Aug 25, 202674.0074.6473.0074.1774.17+0.12%236,9720.68
Aug 24, 202678.4778.4773.9674.0874.08-4.46%175,7630.50