$4.74 +0.01 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Dec. 19, 2014 | 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
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
10/6/20144.985.004.944.9822,445,388
10/3/20144.985.014.974.982,649,428
10/2/20144.984.994.864.932,628,085
10/1/20145.045.054.985.0216,021,829
9/30/20145.055.065.015.041,326,249
9/29/20145.005.054.995.031,922,929
9/26/20145.035.075.005.071,832,688
9/25/20145.035.045.005.033,231,990
9/24/20144.964.994.944.991,600,994
9/23/20144.974.984.944.9716,860,179
9/22/20145.025.065.015.032,075,801
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center