$2.86 -0.06 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

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
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
7/18/20162.983.022.963.006,666,678
7/15/20163.063.063.003.026,166,541
7/14/20163.043.073.023.059,498,370
7/13/20163.023.022.962.9931,416,609
7/12/20163.043.062.993.0254,917,770
7/11/20162.872.892.842.8710,864,634
7/8/20162.732.772.712.749,562,243
7/7/20162.642.672.562.6043,892,759
7/6/20162.572.592.472.5534,094,497
7/5/20162.752.772.712.7448,549,266
7/1/20162.972.982.932.9717,404,893
6/30/20162.942.992.892.979,853,826
6/29/20163.053.073.023.0411,141,552
6/28/20162.993.112.953.0721,097,544
6/27/20162.832.862.732.7832,511,803
6/24/20163.203.403.173.3344,143,688
6/23/20164.284.354.244.343,735,775
6/22/20164.184.244.174.183,788,887
6/21/20164.154.214.124.183,105,982
6/20/20164.134.174.114.124,215,978
6/17/20163.733.823.713.813,309,594
6/16/20163.543.603.503.596,302,458
6/15/20163.643.673.613.614,989,703
6/14/20163.633.673.573.6712,754,145
6/13/20163.723.763.703.703,017,446
6/10/20163.943.953.863.862,742,394
6/9/20164.084.094.054.091,879,408
6/8/20164.144.144.114.111,396,274
6/7/20164.144.174.144.152,547,074
6/6/20164.084.124.074.115,798,894
6/3/20164.154.174.104.162,746,801
6/2/20164.164.184.144.162,338,364
6/1/20164.144.204.144.191,498,190
5/31/20164.324.344.224.252,378,130
5/27/20164.314.334.284.311,902,710
5/26/20164.354.374.304.331,433,469
5/25/20164.354.424.354.404,341,563
5/24/20164.254.314.244.313,505,254
5/23/20164.124.154.114.122,020,178
5/20/20164.124.144.114.111,330,892
5/19/20164.144.154.084.122,036,480
5/18/20164.064.144.054.133,502,813
5/17/20163.943.963.923.942,323,564
5/16/20163.863.913.863.902,152,427
5/13/20163.843.873.833.831,712,606
5/12/20163.863.883.793.821,312,353
5/11/20163.833.873.813.831,408,621
5/10/20163.813.863.803.852,198,133
5/9/20163.793.813.763.762,610,541
5/6/20163.763.843.763.831,568,704
5/5/20163.793.803.733.745,514,986
5/4/20163.843.873.803.842,671,579
5/3/20163.933.943.883.901,567,914
5/2/20164.024.043.994.041,315,221
4/29/20163.984.023.973.992,050,428
4/28/20164.014.074.014.022,898,198
4/27/20164.114.144.074.133,321,795
4/26/20164.134.174.114.162,838,262
4/25/20164.004.023.974.014,388,782
4/22/20163.984.033.974.014,895,431
4/21/20163.984.023.974.027,448,429
4/20/20163.953.983.943.953,909,509
4/19/20164.004.023.953.981,861,387
4/18/20163.923.993.913.982,028,501
4/15/20163.943.963.923.932,177,834
4/14/20163.993.993.933.9516,819,925
4/13/20164.004.023.974.022,199,074
4/12/20163.833.903.793.896,310,528
4/11/20163.803.833.793.826,604,763
4/8/20163.763.793.733.753,673,694
4/7/20163.743.753.673.694,564,774
4/6/20163.773.823.743.823,572,846
4/5/20163.883.883.853.8611,898,172
4/4/20163.964.003.943.983,199,736
4/1/20163.893.973.873.965,234,502
3/31/20163.943.973.943.953,959,188
3/30/20163.963.973.933.952,144,320
3/29/20163.923.963.893.962,389,867
3/28/20163.933.953.913.931,320,819
3/24/20163.903.913.873.912,270,998
3/23/20163.963.963.903.901,889,411
3/22/20163.964.013.963.964,340,545
3/21/20164.074.094.054.071,973,961
3/18/20164.134.154.094.091,717,673
3/17/20164.034.084.014.061,772,435
3/16/20163.924.003.923.992,785,373
3/15/20163.994.013.953.993,322,158
3/14/20164.084.104.064.093,882,560
3/11/20164.084.134.074.132,994,767
3/10/20164.034.063.984.013,741,004
3/9/20164.074.094.014.022,043,922
3/8/20164.104.104.044.083,397,595
3/7/20164.144.234.134.223,583,668
3/4/20164.184.244.174.244,415,182
3/3/20164.154.214.124.213,611,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center