$4.92 -0.03 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Mar. 3, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYG historical data

Date Open High Low Close Volume
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
12/29/20144.684.734.684.692,018,318
12/26/20144.734.774.734.741,280,176
12/24/20144.744.774.734.73775,666
12/23/20144.734.764.724.722,549,649
12/22/20144.784.784.744.752,213,170
12/19/20144.734.774.694.744,439,547
12/18/20144.684.744.674.733,529,342
12/17/20144.774.794.654.714,368,516
12/16/20144.684.844.664.743,379,495
12/15/20144.724.744.594.624,369,777
12/12/20144.834.864.684.683,703,723
12/11/20144.874.914.824.832,250,122
12/10/20144.934.934.854.853,136,405
12/9/20144.934.934.884.923,138,810
12/8/20145.025.044.964.972,929,943
12/5/20145.015.045.005.011,922,758
12/4/20144.965.004.944.982,427,248
12/3/20145.015.024.954.972,269,910
12/2/20145.015.034.994.992,594,958
12/1/20144.974.994.954.982,044,489
11/28/20144.995.034.994.99976,769
11/26/20144.995.014.974.992,786,927
11/25/20144.955.004.954.952,548,089
11/24/20144.924.944.924.942,098,809
11/21/20144.914.924.864.872,549,434
11/20/20144.884.904.844.862,566,306
11/19/20144.894.924.874.902,248,057
11/18/20144.854.884.834.832,023,389
11/17/20144.784.844.784.801,653,801
11/14/20144.774.804.774.781,733,267
11/13/20144.764.814.764.791,887,584
11/12/20144.784.794.754.761,325,276
11/11/20144.844.844.814.841,083,823
11/10/20144.824.854.814.831,162,549
11/7/20144.804.824.784.822,511,858
11/6/20144.864.884.804.822,218,821
11/5/20144.914.934.894.911,329,940
11/4/20144.874.894.844.891,585,357
11/3/20144.894.904.864.862,362,171
10/31/20144.854.934.854.921,749,603
10/30/20144.754.824.744.791,660,558
10/29/20144.764.814.724.761,753,729
10/28/20144.744.794.714.762,412,919
10/27/20144.784.854.774.833,248,037
10/24/20144.904.954.894.941,815,344
10/23/20144.884.914.864.872,316,916
10/22/20144.874.894.834.833,272,173
10/21/20144.864.934.864.932,469,867
10/20/20144.794.854.794.851,649,528
10/17/20144.754.804.734.773,011,710
10/16/20144.534.654.524.643,622,780
10/15/20144.754.764.584.704,258,708
10/14/20144.774.814.754.783,846,450
10/13/20144.794.824.734.742,457,723
10/10/20144.804.834.724.723,444,682
10/9/20144.884.924.744.759,043,909
10/8/20144.864.944.814.9412,184,846
10/7/20144.944.944.844.8414,075,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center