$4.79 0.00 (%) Lloyds Bank Grp Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 30, 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
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
7/30/20145.235.255.195.233,207,178
7/29/20145.195.215.165.201,510,522
7/28/20145.145.175.085.171,903,663
7/25/20145.155.175.125.172,421,439
7/24/20145.075.095.045.092,240,464
7/23/20145.095.105.065.071,018,949
7/22/20145.035.075.025.051,063,607
7/21/20145.045.044.995.022,383,505
7/18/20145.035.105.025.082,606,132
7/17/20145.085.115.025.022,070,172
7/16/20145.145.185.135.171,567,357
7/15/20145.115.115.055.091,858,879
7/14/20145.105.115.065.071,634,989
7/11/20145.055.065.005.062,229,443
7/10/20144.995.094.985.082,282,101
7/9/20145.065.105.055.091,891,192
7/8/20145.155.165.085.082,974,845
7/7/20145.205.265.195.264,562,656
7/3/20145.285.325.275.322,085,484
7/2/20145.245.275.245.251,169,011
7/1/20145.245.255.225.242,125,731
6/30/20145.135.165.125.141,839,790
6/27/20145.185.205.165.171,622,873
6/26/20145.225.235.175.212,676,516
6/25/20145.105.165.085.163,068,509
6/24/20145.135.155.095.102,603,876
6/23/20145.215.235.165.182,607,010
6/20/20145.305.315.255.252,813,381
6/19/20145.355.385.335.368,870,162
6/18/20145.345.395.315.396,873,006
6/17/20145.265.405.265.4012,808,634
6/16/20145.275.295.255.281,608,960
6/13/20145.355.365.305.311,883,152
6/12/20145.445.455.395.4123,289,010
6/11/20145.365.465.345.4427,853,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center