$3.42 -0.05 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYG historical data

Date Open High Low Close Volume
2/8/20163.513.533.443.472,718,474
2/5/20163.663.673.603.623,297,712
2/4/20163.623.743.623.723,377,293
2/3/20163.643.643.543.623,697,124
2/2/20163.633.633.573.593,559,146
2/1/20163.733.783.703.782,855,258
1/29/20163.753.823.723.813,528,211
1/28/20163.763.773.713.753,984,179
1/27/20163.723.803.703.714,269,134
1/26/20163.733.853.723.829,775,229
1/25/20163.703.713.653.6610,634,349
1/22/20163.873.903.843.887,088,796
1/21/20163.693.753.653.723,086,213
1/20/20163.683.703.633.678,021,874
1/19/20163.823.833.743.765,492,698
1/15/20163.793.803.713.786,316,759
1/14/20163.873.943.833.923,853,493
1/13/20163.984.003.873.897,345,317
1/12/20164.104.114.034.084,557,317
1/11/20164.114.124.074.1211,281,639
1/8/20164.144.154.074.0810,371,305
1/7/20164.104.154.074.087,297,173
1/6/20164.214.234.174.185,504,549
1/5/20164.284.324.254.307,953,246
1/4/20164.284.324.244.325,623,679
12/31/20154.414.414.364.361,132,349
12/30/20154.404.444.404.421,415,261
12/29/20154.414.474.414.462,043,289
12/28/20154.454.464.414.442,721,223
12/24/20154.464.494.454.471,137,172
12/23/20154.404.464.404.462,910,250
12/22/20154.304.314.274.302,630,571
12/21/20154.334.354.274.293,191,677
12/18/20154.324.334.264.262,790,786
12/17/20154.344.354.284.293,023,603
12/16/20154.294.344.254.342,686,666
12/15/20154.334.364.264.284,728,466
12/14/20154.294.324.204.253,647,507
12/11/20154.354.364.274.303,673,951
12/10/20154.434.464.404.413,545,952
12/9/20154.344.394.314.355,734,443
12/8/20154.364.384.324.332,615,984
12/7/20154.464.474.424.433,249,158
12/4/20154.464.554.464.544,789,305
12/3/20154.504.514.444.475,237,225
12/2/20154.544.554.454.472,358,201
12/1/20154.554.584.544.572,865,999
11/30/20154.404.444.404.431,862,197
11/27/20154.464.474.444.452,046,679
11/25/20154.394.424.384.412,942,629
11/24/20154.354.374.344.372,716,909
11/23/20154.394.414.344.363,117,805
11/20/20154.454.464.404.4012,101,842
11/19/20154.564.564.514.548,420,830
11/18/20154.534.574.524.563,552,901
11/17/20154.524.554.504.533,078,425
11/16/20154.454.534.434.523,535,652
11/13/20154.474.474.414.4210,997,266
11/12/20154.454.474.424.421,570,078
11/11/20154.514.524.474.504,190,594
11/10/20154.474.474.424.4412,319,540
11/9/20154.494.504.454.471,490,267
11/6/20154.484.524.474.491,578,095
11/5/20154.524.534.464.473,453,924
11/4/20154.664.674.564.637,477,248
11/3/20154.614.694.604.682,752,111
11/2/20154.664.704.664.6911,156,842
10/30/20154.584.614.544.581,983,079
10/29/20154.564.604.564.581,730,034
10/28/20154.584.614.564.582,804,286
10/27/20154.804.804.764.781,188,286
10/26/20154.824.834.804.83987,467
10/23/20154.814.854.814.832,708,842
10/22/20154.744.814.744.811,744,721
10/21/20154.754.784.734.751,435,154
10/20/20154.734.754.714.735,947,000
10/19/20154.724.774.714.767,573,830
10/16/20154.704.754.684.743,082,089
10/15/20154.634.734.634.712,283,408
10/14/20154.604.654.604.619,987,601
10/13/20154.604.634.584.599,509,390
10/12/20154.734.734.704.721,420,111
10/9/20154.794.804.774.801,754,096
10/8/20154.704.794.674.771,830,940
10/7/20154.774.794.734.782,186,607
10/6/20154.714.774.704.773,558,774
10/5/20154.744.784.724.772,375,437
10/2/20154.694.764.664.762,160,693
10/1/20154.634.654.574.611,443,760
9/30/20154.594.604.554.601,334,462
9/29/20154.504.514.474.502,806,777
9/28/20154.574.574.494.521,849,163
9/25/20154.624.654.584.602,317,923
9/24/20154.554.604.544.582,713,421
9/23/20154.534.544.464.471,005,882
9/22/20154.544.554.474.502,045,951
9/21/20154.634.664.614.631,783,447
9/18/20154.584.614.564.582,122,082
9/17/20154.664.744.644.672,899,146
9/16/20154.724.764.714.761,298,355
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center