$3.18 -0.01 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Dec. 8, 2016 | 11:24 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYG historical data

Date Open High Low Close Volume
12/7/20163.123.193.113.199,995,822
12/6/20163.023.073.003.076,487,473
12/5/20162.973.002.962.985,806,410
12/2/20162.922.952.912.944,307,503
12/1/20162.922.932.882.915,668,392
11/30/20162.902.942.892.927,305,624
11/29/20162.882.912.872.896,260,688
11/28/20162.912.922.862.875,684,033
11/25/20162.952.972.932.952,216,881
11/23/20162.963.002.952.996,234,493
11/22/20163.003.012.963.006,060,135
11/21/20162.973.002.952.994,453,956
11/18/20162.972.982.932.964,999,033
11/17/20163.013.032.993.013,471,404
11/16/20163.043.053.003.024,565,351
11/15/20163.093.123.063.1210,949,478
11/14/20163.033.063.023.054,862,897
11/11/20163.013.043.003.034,484,658
11/10/20163.033.062.993.038,844,649
11/9/20162.802.922.802.915,722,156
11/8/20162.812.852.802.844,932,499
11/7/20162.812.832.802.825,429,568
11/4/20162.832.842.772.785,832,075
11/3/20162.862.872.802.805,021,552
11/2/20162.792.802.732.753,528,814
11/1/20162.822.832.762.794,931,482
10/31/20162.832.842.822.823,612,679
10/28/20162.832.862.822.833,282,045
10/27/20162.822.852.812.833,463,249
10/26/20162.732.782.732.753,419,743
10/25/20162.712.732.712.733,108,463
10/24/20162.742.742.712.732,350,584
10/21/20162.742.752.722.732,234,591
10/20/20162.742.782.742.762,803,678
10/19/20162.722.762.712.732,504,650
10/18/20162.692.722.682.715,755,502
10/17/20162.622.632.612.613,878,411
10/14/20162.632.642.602.623,157,334
10/13/20162.592.622.562.623,987,830
10/12/20162.642.662.622.633,089,563
10/11/20162.662.692.642.6512,202,395
10/10/20162.642.662.632.644,237,451
10/7/20162.652.682.622.6611,123,624
10/6/20162.842.842.812.823,822,808
10/5/20162.822.852.812.842,090,958
10/4/20162.842.862.792.816,071,240
10/3/20162.852.872.812.827,625,536
9/30/20162.872.902.842.8712,107,597
9/29/20162.962.982.862.874,856,685
9/28/20162.942.982.922.982,646,401
9/27/20162.862.942.852.9210,561,058
9/26/20162.852.902.842.8811,761,689
9/23/20162.962.972.952.952,873,179
9/22/20163.043.063.023.032,401,826
9/21/20163.043.053.013.053,015,918
9/20/20163.003.012.982.982,368,360
9/19/20163.033.043.003.011,721,817
9/16/20163.023.032.993.002,843,036
9/15/20163.033.063.013.053,777,081
9/14/20163.053.073.043.042,177,200
9/13/20163.073.073.013.043,582,877
9/12/20163.073.133.063.113,508,781
9/9/20163.193.213.163.172,533,122
9/8/20163.143.203.143.179,813,605
9/7/20163.143.153.123.133,984,954
9/6/20163.223.233.163.174,806,040
9/2/20163.323.323.283.313,202,147
9/1/20163.293.323.253.307,330,060
8/31/20163.193.233.163.217,940,512
8/30/20163.143.163.133.165,353,042
8/29/20163.063.133.063.102,215,291
8/26/20163.133.163.063.094,732,191
8/25/20163.153.163.113.124,909,813
8/24/20163.183.213.163.167,093,027
8/23/20163.053.113.053.096,152,728
8/22/20162.963.002.953.003,492,205
8/19/20162.902.972.882.956,389,151
8/18/20162.882.912.882.902,264,945
8/17/20162.852.872.832.872,243,411
8/16/20162.882.902.862.872,531,471
8/15/20162.902.902.862.882,999,453
8/12/20162.942.952.912.933,352,847
8/11/20162.912.952.902.923,727,453
8/10/20162.932.932.892.902,573,530
8/9/20162.902.942.902.944,277,802
8/8/20162.892.942.892.915,362,812
8/5/20162.782.902.762.899,242,912
8/4/20162.852.852.792.816,327,201
8/3/20162.872.902.872.885,066,091
8/2/20162.862.872.842.864,006,397
8/1/20162.862.882.842.843,462,511
7/29/20162.882.892.852.863,763,887
7/28/20162.872.872.792.8210,589,782
7/27/20162.973.012.972.985,251,301
7/26/20162.922.942.892.914,999,265
7/25/20162.892.902.852.8610,525,333
7/22/20162.952.952.902.926,512,172
7/21/20163.043.062.993.016,406,305
7/20/20163.033.053.013.046,544,974
7/19/20162.952.982.942.946,549,176
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center