$2.88 -0.07 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Sep. 26, 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
9/26/20162.852.902.842.8811,761,689
9/23/20162.962.972.952.952,873,179
9/22/20163.043.063.023.032,401,826
9/21/20163.043.053.013.053,015,918
9/20/20163.003.012.982.982,368,360
9/19/20163.033.043.003.011,721,817
9/16/20163.023.032.993.002,843,036
9/15/20163.033.063.013.053,777,081
9/14/20163.053.073.043.042,177,200
9/13/20163.073.073.013.043,582,877
9/12/20163.073.133.063.113,508,781
9/9/20163.193.213.163.172,533,122
9/8/20163.143.203.143.179,813,605
9/7/20163.143.153.123.133,984,954
9/6/20163.223.233.163.174,806,040
9/2/20163.323.323.283.313,202,147
9/1/20163.293.323.253.307,330,060
8/31/20163.193.233.163.217,940,512
8/30/20163.143.163.133.165,353,042
8/29/20163.063.133.063.102,215,291
8/26/20163.133.163.063.094,732,191
8/25/20163.153.163.113.124,909,813
8/24/20163.183.213.163.167,093,027
8/23/20163.053.113.053.096,152,728
8/22/20162.963.002.953.003,492,205
8/19/20162.902.972.882.956,389,151
8/18/20162.882.912.882.902,264,945
8/17/20162.852.872.832.872,243,411
8/16/20162.882.902.862.872,531,471
8/15/20162.902.902.862.882,999,453
8/12/20162.942.952.912.933,352,847
8/11/20162.912.952.902.923,727,453
8/10/20162.932.932.892.902,573,530
8/9/20162.902.942.902.944,277,802
8/8/20162.892.942.892.915,362,812
8/5/20162.782.902.762.899,242,912
8/4/20162.852.852.792.816,327,201
8/3/20162.872.902.872.885,066,091
8/2/20162.862.872.842.864,006,397
8/1/20162.862.882.842.843,462,511
7/29/20162.882.892.852.863,763,887
7/28/20162.872.872.792.8210,589,782
7/27/20162.973.012.972.985,251,301
7/26/20162.922.942.892.914,999,265
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center