$5.48 -0.05 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

May. 22, 2015 | 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
5/22/20155.515.515.475.48844,255
5/21/20155.525.555.515.531,744,948
5/20/20155.475.505.465.492,110,508
5/19/20155.495.515.475.474,911,642
5/18/20155.555.575.535.532,679,424
5/15/20155.625.655.605.632,356,616
5/14/20155.635.655.605.646,071,583
5/13/20155.555.625.555.612,838,500
5/12/20155.495.505.475.502,389,103
5/11/20155.425.465.425.422,122,283
5/8/20155.435.445.365.415,328,334
5/7/20155.065.085.025.062,332,588
5/6/20155.115.125.075.086,087,626
5/5/20155.085.115.055.1111,151,887
5/4/20155.085.135.085.121,851,917
5/1/20155.115.115.045.084,040,937
4/30/20154.764.814.754.772,204,851
4/29/20154.834.874.804.822,110,573
4/28/20154.794.854.764.851,502,976
4/27/20154.814.844.804.802,117,156
4/24/20154.834.884.814.883,728,988
4/23/20154.744.844.734.811,662,410
4/22/20154.754.774.724.753,302,115
4/21/20154.764.804.744.782,273,490
4/20/20154.724.764.704.762,520,658
4/17/20154.774.784.734.774,725,137
4/16/20154.804.854.794.843,002,019
4/15/20154.794.834.764.812,821,666
4/14/20154.734.784.734.762,929,660
4/13/20154.674.704.654.657,378,457
4/10/20154.674.694.654.671,293,340
4/9/20154.744.754.714.741,949,808
4/8/20154.824.834.774.782,862,490
4/7/20154.794.824.784.7811,325,531
4/6/20154.714.804.714.791,761,284
4/2/20154.714.744.714.731,045,267
4/1/20154.764.784.724.732,809,624
3/31/20154.684.724.674.672,196,269
3/30/20154.724.764.714.741,710,109
3/27/20154.744.764.734.741,803,398
3/26/20154.794.804.754.792,407,882
3/25/20154.854.864.804.812,562,771
3/24/20154.854.874.834.865,255,775
3/23/20154.844.894.824.894,697,724
3/20/20154.804.854.784.852,550,466
3/19/20154.764.774.694.712,360,785
3/18/20154.684.804.674.781,612,075
3/17/20154.714.754.704.752,280,787
3/16/20154.724.784.714.753,719,803
3/13/20154.714.734.654.725,995,200
3/12/20154.754.784.714.745,583,015
3/11/20154.724.744.664.682,511,621
3/10/20154.804.824.734.741,752,324
3/9/20154.884.914.844.882,679,457
3/6/20154.904.934.884.881,541,751
3/5/20154.904.964.904.961,616,616
3/4/20154.884.914.844.881,895,149
3/3/20154.914.924.894.922,810,185
3/2/20154.904.964.894.953,181,071
2/27/20154.904.914.844.842,818,408
2/26/20154.884.884.824.841,612,585
2/25/20154.904.924.874.894,096,869
2/24/20154.874.924.864.895,103,779
2/23/20154.854.914.844.914,151,008
2/20/20154.764.834.734.831,709,164
2/19/20154.744.764.714.731,002,754
2/18/20154.764.784.744.741,680,811
2/17/20154.704.744.674.732,158,994
2/13/20154.564.664.604.607,686,683
2/12/20154.584.584.544.564,763,006
2/11/20154.504.534.494.531,130,923
2/10/20154.554.574.524.551,650,045
2/9/20154.534.564.524.531,095,194
2/6/20154.604.634.564.581,466,014
2/5/20154.564.624.554.611,496,790
2/4/20154.504.554.484.482,450,951
2/3/20154.484.604.474.573,629,916
2/2/20154.374.434.374.422,875,809
1/30/20154.464.474.394.391,903,623
1/29/20154.484.514.464.512,002,064
1/28/20154.534.544.444.442,831,905
1/27/20154.544.584.534.551,501,950
1/26/20154.534.614.514.581,469,202
1/23/20154.514.534.494.492,013,820
1/22/20154.544.584.514.572,475,532
1/21/20154.514.554.494.542,067,875
1/20/20154.584.614.554.603,867,959
1/16/20154.464.514.464.512,397,038
1/15/20154.444.484.424.442,769,419
1/14/20154.404.434.374.422,057,496
1/13/20154.464.484.374.411,977,607
1/12/20154.424.454.404.411,789,126
1/9/20154.434.454.404.431,903,525
1/8/20154.414.474.414.441,807,976
1/7/20154.414.424.364.392,024,819
1/6/20154.454.474.354.382,319,758
1/5/20154.564.574.494.521,982,132
1/2/20154.694.704.634.651,313,690
12/31/20144.694.704.634.641,667,816
12/30/20144.704.704.654.671,411,392
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center