Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs $5.12

up +0.02


24/4/2014 03:04 PM  |  NYSE : LYG  
Industries : Banking / Foreign Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYG historical data

Date Open High Low Close Volume
4/23/20145.075.105.055.102,093,400
4/22/20145.045.135.035.103,715,630
4/21/20145.045.065.025.041,049,500
4/17/20145.085.085.025.025,077,360
4/16/20144.894.964.884.951,258,140
4/15/20144.854.854.764.833,553,760
4/14/20144.894.934.864.902,039,200
4/11/20144.924.954.884.902,275,470
4/10/20145.115.125.005.012,677,960
4/9/20145.065.135.045.134,975,850
4/8/20144.925.044.905.023,685,120
4/7/20145.085.085.035.051,272,630
4/4/20145.205.215.155.152,107,560
4/3/20145.155.165.105.111,929,130
4/2/20145.155.215.145.202,703,010
4/1/20145.125.145.105.122,886,780
3/31/20145.035.095.015.094,261,130
3/28/20145.025.064.985.013,089,210
3/27/20145.085.095.055.092,388,000
3/26/20145.045.055.015.0214,548,800
3/25/20145.265.295.145.164,927,410
3/24/20145.235.275.205.261,922,980
3/21/20145.225.245.115.113,165,100
3/20/20145.225.275.215.251,960,800
3/19/20145.345.355.235.262,149,200
3/18/20145.365.395.335.352,127,730
3/17/20145.305.385.305.351,612,050
3/14/20145.255.285.235.273,011,470
3/13/20145.385.405.285.292,407,770
3/12/20145.405.435.375.391,546,710
3/11/20145.465.485.415.411,831,840
3/10/20145.495.515.445.481,494,090
3/7/20145.535.555.495.521,427,550
3/6/20145.535.575.505.512,082,030
3/5/20145.465.485.445.461,791,910
3/4/20145.495.515.435.463,017,920
3/3/20145.465.515.455.462,266,870
2/28/20145.565.605.535.591,999,050
2/27/20145.465.535.455.531,693,540
2/26/20145.435.455.405.411,635,200
2/25/20145.485.515.435.451,620,600
2/24/20145.435.515.405.481,751,640
2/21/20145.475.485.435.432,072,000
2/20/20145.465.505.415.491,208,450
2/19/20145.495.525.445.452,098,660
2/18/20145.565.605.545.582,209,810
2/14/20145.415.495.405.473,365,220
2/13/20145.395.515.355.503,760,780
2/12/20145.595.615.555.603,320,330
2/11/20145.495.605.485.582,296,610
2/10/20145.465.535.455.511,622,250
2/7/20145.435.485.405.471,747,970
2/6/20145.435.485.435.481,873,210
2/5/20145.355.405.335.381,755,320
2/4/20145.275.355.275.322,125,820
2/3/20145.325.355.215.214,723,350
1/31/20145.445.535.445.483,222,220
1/30/20145.545.595.505.571,647,900
1/29/20145.485.495.425.432,253,660
1/28/20145.545.565.515.552,555,280
1/27/20145.405.435.305.353,413,630
1/24/20145.485.495.355.357,420,460
1/23/20145.605.605.545.565,349,040
1/22/20145.615.625.575.621,427,510
1/21/20145.625.635.555.622,001,050
1/17/20145.575.595.555.552,586,420
1/16/20145.645.655.575.624,379,240
1/15/20145.725.765.705.763,135,260
1/14/20145.665.715.615.702,689,900
1/13/20145.565.625.525.534,983,160
1/10/20145.605.615.515.585,170,200
1/9/20145.685.725.665.695,731,290
1/8/20145.565.625.555.6121,610,100
1/7/20145.465.485.445.453,108,660
1/6/20145.305.345.285.301,981,530
1/3/20145.255.335.255.302,743,320
1/2/20145.255.275.235.262,156,500
12/31/20135.255.325.255.322,298,470
12/30/20135.205.245.195.241,706,240
12/27/20135.245.265.225.252,188,680
12/26/20135.235.295.225.271,506,340
12/24/20135.165.205.165.20865,557
12/23/20135.135.195.125.181,628,170
12/20/20135.095.135.085.132,281,670
12/19/20135.065.135.055.131,375,260
12/18/20135.015.104.985.102,309,120
12/17/20135.015.024.964.991,257,960
12/16/20135.005.044.995.031,686,930
12/13/20134.964.964.914.941,754,950
12/12/20134.985.004.944.964,558,500
12/11/20135.115.135.055.053,999,350
12/10/20135.155.185.145.161,356,460
12/9/20135.155.185.125.161,735,900
12/6/20135.145.165.115.141,885,840
12/5/20135.075.075.015.031,700,970
12/4/20135.055.095.015.053,790,520
12/3/20135.175.195.105.123,388,920
12/2/20135.185.205.145.141,957,900
11/29/20135.115.135.085.101,754,760
11/27/20135.005.085.005.063,403,830
Trading Center