Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs $5.20

up +0.03


29/7/2014 03:39 PM  |  NYSE : LYG  
Industries : Banking / Foreign Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYG historical data

Date Open High Low Close Volume
7/28/20145.145.175.085.171,903,663
7/25/20145.155.175.125.172,421,439
7/24/20145.075.095.045.092,240,464
7/23/20145.095.105.065.071,018,949
7/22/20145.035.075.025.051,063,607
7/21/20145.045.044.995.022,383,505
7/18/20145.035.105.025.082,606,132
7/17/20145.085.115.025.022,070,172
7/16/20145.145.185.135.171,567,357
7/15/20145.115.115.055.091,858,879
7/14/20145.105.115.065.071,634,989
7/11/20145.055.065.005.062,229,443
7/10/20144.995.094.985.082,282,101
7/9/20145.065.105.055.091,891,192
7/8/20145.155.165.085.082,974,845
7/7/20145.205.265.195.264,562,656
7/3/20145.285.325.275.322,085,484
7/2/20145.245.275.245.251,169,011
7/1/20145.245.255.225.242,125,731
6/30/20145.135.165.125.141,839,790
6/27/20145.185.205.165.171,622,873
6/26/20145.225.235.175.212,676,516
6/25/20145.105.165.085.163,068,509
6/24/20145.135.155.095.102,603,876
6/23/20145.215.235.165.182,607,010
6/20/20145.305.315.255.252,813,381
6/19/20145.355.385.335.368,870,162
6/18/20145.345.395.315.396,873,006
6/17/20145.265.405.265.4012,808,634
6/16/20145.275.295.255.281,608,960
6/13/20145.355.365.305.311,883,152
6/12/20145.445.455.395.4123,289,010
6/11/20145.365.465.345.4427,853,396
6/10/20145.325.365.295.3422,150,310
6/9/20145.365.365.315.332,290,369
6/6/20145.415.485.405.452,031,628
6/5/20145.335.365.305.361,789,133
6/4/20145.265.285.245.271,650,072
6/3/20145.195.235.185.231,233,167
6/2/20145.275.275.225.241,142,237
5/30/20145.225.275.225.261,732,098
5/29/20145.245.255.215.212,544,064
5/28/20145.255.305.235.292,601,398
5/27/20145.235.265.215.253,202,229
5/23/20145.155.185.155.161,878,184
5/22/20145.095.125.065.121,515,027
5/21/20145.055.095.045.081,553,051
5/20/20145.095.105.065.081,699,713
5/19/20144.995.054.985.051,706,139
5/16/20145.005.024.975.011,831,698
5/15/20145.095.094.975.032,990,107
5/14/20145.215.265.205.201,841,391
5/13/20145.205.265.185.251,429,174
5/12/20145.255.285.245.281,038,369
5/9/20145.255.255.185.222,131,053
5/8/20145.295.325.245.252,827,285
5/7/20145.305.315.235.272,945,505
5/6/20145.405.415.365.371,475,622
5/5/20145.495.505.435.451,869,779
5/2/20145.425.555.415.538,173,209
5/1/20145.395.455.365.454,411,501
4/30/20145.135.175.125.171,699,560
4/29/20145.065.105.065.081,327,053
4/28/20145.045.074.985.021,333,073
4/25/20145.075.095.045.061,848,977
4/24/20145.105.125.065.111,393,341
4/23/20145.075.105.055.102,093,400
4/22/20145.045.135.035.103,715,627
4/21/20145.045.065.025.041,049,501
4/17/20145.085.085.025.025,077,359
4/16/20144.894.964.884.951,258,141
4/15/20144.854.854.764.833,553,756
4/14/20144.894.934.864.902,039,200
4/11/20144.924.954.884.902,275,473
4/10/20145.115.125.005.012,677,955
4/9/20145.065.135.045.134,975,851
4/8/20144.925.044.905.023,685,120
4/7/20145.085.085.035.051,272,626
4/4/20145.205.215.155.152,107,556
4/3/20145.155.165.105.111,929,127
4/2/20145.155.215.145.202,703,008
4/1/20145.125.145.105.122,886,781
3/31/20145.035.095.015.094,261,134
3/28/20145.025.064.985.013,089,213
3/27/20145.085.095.055.092,387,997
3/26/20145.045.055.015.0214,548,777
3/25/20145.265.295.145.164,927,411
3/24/20145.235.275.205.261,922,979
3/21/20145.225.245.115.113,165,102
3/20/20145.225.275.215.251,960,796
3/19/20145.345.355.235.262,149,201
3/18/20145.365.395.335.352,127,726
3/17/20145.305.385.305.351,612,050
3/14/20145.255.285.235.273,011,469
3/13/20145.385.405.285.292,407,773
3/12/20145.405.435.375.391,546,713
3/11/20145.465.485.415.411,831,839
3/10/20145.495.515.445.481,494,088
3/7/20145.535.555.495.521,427,553
3/6/20145.535.575.505.512,082,028
Trading Center