$4.82 -0.04 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Aug. 28, 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
8/28/20154.794.824.774.821,656,796
8/27/20154.844.884.814.863,052,902
8/26/20154.844.854.724.842,516,903
8/25/20154.884.884.744.743,239,327
8/24/20154.644.714.584.644,991,050
8/21/20154.864.884.764.763,636,385
8/20/20154.974.984.924.964,031,172
8/19/20155.025.034.965.002,238,142
8/18/20155.085.095.055.061,235,975
8/17/20155.045.055.025.031,686,581
8/14/20155.045.085.045.083,260,438
8/13/20155.015.044.995.021,927,777
8/12/20155.015.054.975.041,832,156
8/11/20155.115.125.085.101,702,872
8/10/20155.065.155.065.131,516,132
8/7/20155.145.155.105.144,550,392
8/6/20155.215.275.205.253,726,469
8/5/20155.215.245.185.201,541,884
8/4/20155.205.205.165.181,339,852
8/3/20155.275.285.195.232,685,661
7/31/20155.295.305.245.263,871,888
7/30/20155.435.435.395.411,165,116
7/29/20155.405.425.395.401,003,529
7/28/20155.365.385.355.381,863,596
7/27/20155.325.355.315.3311,115,610
7/24/20155.355.375.295.301,296,990
7/23/20155.455.465.345.365,360,758
7/22/20155.465.505.455.49951,711
7/21/20155.525.525.465.471,463,424
7/20/20155.495.545.475.533,461,644
7/17/20155.465.515.465.501,345,704
7/16/20155.405.455.405.451,303,718
7/15/20155.375.405.365.381,792,901
7/14/20155.355.405.345.391,066,089
7/13/20155.335.355.305.322,047,198
7/10/20155.275.285.245.282,981,738
7/9/20155.185.205.155.161,326,540
7/8/20155.145.145.055.062,167,160
7/7/20155.285.315.205.292,123,561
7/6/20155.285.305.265.301,161,420
7/2/20155.435.435.405.41732,138
7/1/20155.455.495.425.461,194,287
6/30/20155.455.475.375.432,133,631
6/29/20155.455.485.375.382,188,445
6/26/20155.525.555.505.521,098,024
6/25/20155.565.575.535.551,426,685
6/24/20155.535.545.495.511,318,699
6/23/20155.525.545.505.521,149,919
6/22/20155.555.565.525.531,797,468
6/19/20155.525.555.505.511,749,774
6/18/20155.485.515.485.501,253,145
6/17/20155.485.505.445.481,880,974
6/16/20155.405.445.395.422,665,586
6/15/20155.405.455.385.441,460,300
6/12/20155.425.495.405.452,565,241
6/11/20155.455.485.405.479,070,437
6/10/20155.395.485.385.452,852,663
6/9/20155.345.385.305.371,963,362
6/8/20155.365.365.315.331,689,196
6/5/20155.335.375.315.372,172,994
6/4/20155.445.455.385.401,550,293
6/3/20155.475.525.465.493,354,951
6/2/20155.465.505.465.481,382,330
6/1/20155.445.465.405.441,684,021
5/29/20155.435.455.375.421,127,367
5/28/20155.385.415.365.411,030,304
5/27/20155.385.425.375.401,272,865
5/26/20155.415.425.365.391,446,666
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!