Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs $5.05

up +0.02


19/9/2014 04:00 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
9/19/20145.065.095.025.052,407,394
9/18/20145.015.045.005.032,533,942
9/17/20144.934.964.904.923,337,893
9/16/20144.794.854.784.842,278,951
9/15/20144.854.864.814.831,729,916
9/12/20144.904.924.884.912,144,599
9/11/20144.874.874.844.851,578,035
9/10/20144.784.854.764.832,066,655
9/9/20144.794.804.774.772,255,206
9/8/20144.704.734.684.704,257,268
9/5/20144.904.914.884.911,453,295
9/4/20144.975.004.924.931,601,080
9/3/20145.025.034.964.991,830,243
9/2/20145.015.024.964.992,017,035
8/29/20145.125.145.095.131,173,231
8/28/20145.125.145.095.091,739,268
8/27/20145.165.175.125.151,580,066
8/26/20145.135.165.125.157,278,351
8/25/20145.155.225.155.212,206,972
8/22/20145.085.145.085.132,425,097
8/21/20145.025.085.015.061,341,740
8/20/20145.025.055.015.04812,114
8/19/20145.015.035.005.021,001,939
8/18/20144.995.014.985.01923,139
8/15/20145.005.024.954.971,089,713
8/14/20144.984.994.954.96946,492
8/13/20144.984.994.954.961,539,168
8/12/20144.964.984.944.961,249,514
8/11/20144.954.974.934.931,136,226
8/8/20144.884.934.884.931,756,885
8/7/20144.934.934.854.851,768,947
8/6/20144.894.934.894.911,580,359
8/5/20145.005.014.924.931,967,070
8/4/20145.065.074.975.031,656,484
8/1/20145.025.044.974.992,087,250
7/31/20145.055.095.025.022,288,359
7/30/20145.235.255.195.233,207,178
7/29/20145.195.215.165.201,510,522
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
Trading Center