Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Lloyds Metals & Energy Ltd. (LLOYDSME) Historical Prices

5 Followers
IN:LLOYDSME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20261,820.001,831.101,806.651,815.451,815.45+0.27%10,6520.48
Nov 11, 20261,812.001,835.001,804.001,810.551,810.55+0.15%41,5831.88
Nov 10, 20261,807.851,819.601,794.451,807.851,807.850.00%00.00
Nov 09, 20261,806.851,819.601,794.451,807.851,807.85+1.19%6,2250.26
Nov 06, 20261,797.601,797.601,772.001,786.601,786.60-1.36%13,0840.50
Nov 05, 20261,823.651,823.651,780.951,811.301,811.30+0.67%25,6540.98
Nov 04, 20261,778.001,800.751,760.001,799.301,799.30+1.10%32,9351.23
Nov 03, 20261,849.401,856.601,771.001,779.801,779.80-2.44%16,8400.63
Nov 02, 20261,824.101,849.001,810.001,824.251,824.25<0.01%12,8470.48
Oct 30, 20261,827.651,844.101,800.001,824.151,824.15-0.07%11,6360.43
Oct 29, 20261,774.801,830.001,773.851,825.351,825.35+2.85%23,5470.87
Oct 28, 20261,786.101,786.101,761.301,774.801,774.80+0.12%8,2390.30
Oct 27, 20261,791.301,830.001,770.001,772.651,772.65-0.84%20,5470.74
Oct 26, 20261,773.201,795.201,754.001,787.751,787.75+0.37%13,3780.47
Oct 23, 20261,813.501,813.501,742.451,781.151,781.15-1.47%32,7521.15
Oct 22, 20261,768.051,812.701,768.051,807.651,807.65+0.72%16,1220.55
Oct 21, 20261,822.001,822.001,780.001,794.801,794.80-0.58%40,3881.37
Oct 20, 20261,805.301,868.251,801.901,805.301,805.300.00%00.00
Oct 19, 20261,851.701,868.251,801.901,805.301,805.30-2.55%22,0140.73
Oct 16, 20261,828.601,875.001,801.851,852.451,852.45+2.06%33,2101.11
Oct 15, 20261,842.751,842.751,799.001,815.051,815.05-1.50%7,5110.24
Oct 14, 20261,816.001,849.051,805.051,842.751,842.75+1.74%11,3880.37
Oct 13, 20261,822.251,822.251,801.101,811.151,811.15+0.15%7,0900.22
Oct 12, 20261,804.151,826.951,791.001,808.451,808.45-0.77%24,0010.76
Oct 09, 20261,790.251,846.501,790.251,822.551,822.55+1.33%26,4540.84
Oct 08, 20261,846.601,846.601,772.001,798.651,798.65-2.47%30,3980.97
Oct 07, 20261,851.451,855.701,826.801,844.151,844.15-0.87%21,1070.65
Oct 06, 20261,832.551,869.001,828.001,860.251,860.25+3.18%61,0701.89
Oct 05, 20261,773.251,819.001,773.251,802.851,802.85+1.39%32,5451.00
Oct 02, 20261,778.101,883.001,766.451,778.101,778.100.00%00.00
Oct 01, 20261,881.901,883.001,766.451,778.101,778.10-5.36%99,6963.16
Sep 30, 20261,904.201,919.501,872.101,878.901,878.90-1.14%20,8980.66
Sep 29, 20261,831.001,908.001,821.651,900.551,900.55+3.50%37,9761.19
Sep 28, 20261,824.601,840.001,809.051,836.351,836.35-0.17%16,2530.50
Sep 25, 20261,818.601,851.001,809.501,839.501,839.50+0.92%20,6360.64
Sep 24, 20261,873.551,880.101,817.251,822.701,822.70-3.67%23,9780.73
Sep 23, 20261,858.301,911.001,858.301,892.151,892.15+1.87%40,3781.26
Sep 22, 20261,830.651,882.351,830.001,857.451,857.45+1.68%37,6801.18
Sep 21, 20261,825.001,836.601,812.051,826.701,826.70-0.07%14,5140.45
Sep 18, 20261,800.701,831.901,800.701,827.951,827.95+1.32%11,0610.33
Sep 17, 20261,809.051,829.901,794.001,804.101,804.10-0.45%14,0640.42
Sep 16, 20261,780.951,831.951,764.401,812.251,812.25+1.35%30,5290.91
Sep 15, 20261,798.001,810.001,741.001,788.151,788.15-0.57%34,9501.06
Sep 14, 20261,798.451,818.001,773.851,798.451,798.450.00%00.00
Sep 11, 20261,815.001,818.001,773.851,798.451,798.45-1.00%17,3410.51
Sep 10, 20261,814.901,826.851,808.001,816.601,816.60+0.50%16,3640.48
Sep 09, 20261,814.601,821.551,803.101,807.601,807.60+0.48%4,4870.13
Sep 08, 20261,801.351,819.001,780.351,798.901,798.90-0.27%12,3220.36
Sep 07, 20261,831.851,831.851,800.001,803.701,803.70-0.95%11,2140.32
Sep 04, 20261,848.701,849.751,820.101,820.951,820.95-1.56%16,9920.49